620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191700,325365348,545,545,545,545,5125
|
|
20240510,191600,325365348,545,545,545,545,0
|
|
20240510,191500,325365348,545,545,545,545,0
|
|
20240510,191400,325365348,545,545,545,545,0
|
|
20240510,191300,325365348,545,545,545,545,0
|
|
20240510,191200,325365348,545,545,545,545,0
|
|
20240510,191100,325365348,545,545,545,545,0
|
|
20240510,191000,325365348,545,545,545,545,0
|
|
20240510,190900,325365348,545,545,545,545,0
|
|
20240510,190800,325365348,545,545,545,545,0
|
|
20240510,190700,325365348,545,545,545,545,0
|
|
20240510,190600,325365348,545,545,545,545,0
|
|
20240510,190500,325365348,545,545,545,545,0
|
|
20240510,190400,325365348,545,545,545,545,0
|
|
20240510,190300,325365348,545,545,545,545,0
|
|
20240510,190200,325365348,545,545,545,545,0
|
|
20240510,190100,325365348,545,545,545,545,0
|
|
20240510,190000,325365348,545,545,545,545,0
|
|
20240510,185900,325365348,545,545,545,545,0
|
|
20240510,185800,325365348,545,545,545,545,0
|
|
20240510,185700,325365348,545,545,545,545,0
|
|
20240510,185600,325365348,545,545,545,545,0
|
|
20240510,185500,325365348,545,545,545,545,0
|
|
20240510,185400,325365348,545,545,545,545,0
|
|
20240510,185300,325365348,545,545,545,545,0
|
|
20240510,185200,325365348,545,545,545,545,0
|
|
20240510,185100,325365348,545,545,545,545,0
|
|
20240510,185000,325365348,545,545,545,545,0
|
|
20240510,184900,325365348,545,545,545,545,0
|
|
20240510,184800,325365348,545,545,545,545,0
|
|
20240510,184700,325365348,545,545,545,545,5125
|
|
20240510,184600,325365348,545,545,545,545,0
|
|
20240510,184500,325365348,545,545,545,545,0
|
|
20240510,184400,325365348,545,545,545,545,0
|
|
20240510,184300,325365348,545,545,545,545,0
|
|
20240510,184200,325365348,545,545,545,545,0
|
|
20240510,184100,325365348,545,545,545,545,0
|
|
20240510,184000,325365348,545,545,545,545,0
|
|
20240510,183900,325365348,545,545,545,545,0
|
|
20240510,183800,325365348,545,545,545,545,0
|
|
20240510,183700,325365348,545,545,545,545,0
|
|
20240510,183600,325365348,545,545,545,545,0
|
|
20240510,183500,325365348,545,545,545,545,0
|
|
20240510,183400,325365348,545,545,545,545,0
|
|
20240510,183300,325365348,545,545,545,545,0
|
|
20240510,183200,325365348,545,545,545,545,0
|
|
20240510,183100,325365348,545,545,545,545,0
|
|
20240510,183000,325365348,545,545,545,545,0
|
|
20240510,182900,325365348,545,545,545,545,0
|
|
20240510,182800,325365348,545,545,545,545,0
|
|
20240510,182700,325365348,545,545,545,545,0
|
|
20240510,182600,325365348,545,545,545,545,0
|
|
20240510,182500,325365348,545,545,545,545,0
|
|
20240510,182400,325365348,545,545,545,545,0
|
|
20240510,182300,325365348,545,545,545,545,0
|
|
20240510,182200,325365348,545,545,545,545,0
|
|
20240510,182100,325365348,545,545,545,545,0
|
|
20240510,182000,325365348,545,545,545,545,0
|
|
20240510,181900,325365348,545,545,545,545,0
|
|
20240510,181800,325365348,545,545,545,545,0
|
|
20240510,181700,325365348,545,545,545,545,5125
|
|
20240510,181600,325365348,545,545,545,545,0
|
|
20240510,181500,325365348,545,545,545,545,0
|
|
20240510,181400,325365348,545,545,545,545,0
|
|
20240510,181300,325365348,545,545,545,545,0
|
|
20240510,181200,325365348,545,545,545,545,0
|
|
20240510,181100,325365348,545,545,545,545,0
|
|
20240510,181000,325365348,545,545,545,545,0
|
|
20240510,180900,325365348,545,545,545,545,0
|
|
20240510,180800,325365348,545,545,545,545,0
|
|
20240510,180700,325365348,545,545,545,545,0
|
|
20240510,180600,325365348,545,545,545,545,0
|
|
20240510,180500,325365348,545,545,545,545,0
|
|
20240510,180400,325365348,545,545,545,545,0
|
|
20240510,180300,325365348,545,545,545,545,0
|
|
20240510,180200,325365348,545,545,545,545,0
|
|
20240510,180100,325365348,545,545,545,545,0
|
|
20240510,180000,325365348,545,545,545,545,0
|
|
20240510,175900,325365348,545,545,545,545,0
|
|
20240510,175800,325365348,545,545,545,545,0
|
|
20240510,175700,325365348,545,545,545,545,0
|
|
20240510,175600,325365348,545,545,545,545,0
|
|
20240510,175500,325365348,545,545,545,545,0
|
|
20240510,175400,325365348,545,545,545,545,0
|
|
20240510,175300,325365348,545,545,545,545,0
|
|
20240510,175200,325365348,545,545,545,545,0
|
|
20240510,175100,325365348,545,545,545,545,0
|
|
20240510,175000,325365348,545,545,545,545,0
|
|
20240510,174900,325365348,545,545,545,545,0
|
|
20240510,174800,325365348,545,545,545,545,0
|
|
20240510,174700,325365348,545,545,545,545,5125
|
|
20240510,174600,325365348,545,545,545,545,0
|
|
20240510,174500,325365348,545,545,545,545,0
|
|
20240510,174400,325365348,545,545,545,545,0
|
|
20240510,174300,325365348,545,545,545,545,0
|
|
20240510,174200,325365348,545,545,545,545,0
|
|
20240510,174100,325365348,545,545,545,545,0
|
|
20240510,174000,325365348,545,545,545,545,0
|
|
20240510,173900,325365348,545,545,545,545,0
|
|
20240510,173800,325365348,545,545,545,545,0
|
|
20240510,173700,325365348,545,545,545,545,0
|
|
20240510,173600,325365348,545,545,545,545,0
|
|
20240510,173500,325365348,545,545,545,545,0
|
|
20240510,173400,325365348,545,545,545,545,0
|
|
20240510,173300,325365348,545,545,545,545,0
|
|
20240510,173200,325365348,545,545,545,545,0
|
|
20240510,173100,325365348,545,545,545,545,0
|
|
20240510,173000,325365348,545,545,545,545,0
|
|
20240510,172900,325365348,545,545,545,545,0
|
|
20240510,172800,325365348,545,545,545,545,0
|
|
20240510,172700,325365348,545,545,545,545,0
|
|
20240510,172600,325365348,545,545,545,545,0
|
|
20240510,172500,325365348,545,545,545,545,0
|
|
20240510,172400,325365348,545,545,545,545,0
|
|
20240510,172300,325365348,545,545,545,545,0
|
|
20240510,172200,325365348,545,545,545,545,0
|
|
20240510,172100,325365348,545,545,545,545,0
|
|
20240510,172000,325365348,545,545,545,545,0
|
|
20240510,171900,325365348,545,545,545,545,0
|
|
20240510,171800,325365348,545,545,545,545,0
|
|
20240510,171700,325365348,545,545,545,545,5125
|
|
20240510,171600,325365348,545,545,545,545,0
|
|
20240510,171500,325365348,545,545,545,545,0
|
|
20240510,171400,325365348,545,545,545,545,0
|
|
20240510,171300,325365348,545,545,545,545,0
|
|
20240510,171200,325365348,545,545,545,545,0
|
|
20240510,171100,325365348,545,545,545,545,0
|
|
20240510,171000,325365348,545,545,545,545,0
|
|
20240510,170900,325365348,545,545,545,545,0
|
|
20240510,170800,325365348,545,545,545,545,0
|
|
20240510,170700,325365348,545,545,545,545,0
|
|
20240510,170600,325365348,545,545,545,545,0
|
|
20240510,170500,325365348,545,545,545,545,0
|
|
20240510,170400,325365348,545,545,545,545,0
|
|
20240510,170300,325365348,545,545,545,545,0
|
|
20240510,170200,325365348,545,545,545,545,0
|
|
20240510,170100,325365348,545,545,545,545,0
|
|
20240510,170000,325365348,545,545,545,545,0
|
|
20240510,165900,325365348,545,545,545,545,0
|
|
20240510,165800,325365348,545,545,545,545,0
|
|
20240510,165700,325365348,545,545,545,545,0
|
|
20240510,165600,325365348,545,545,545,545,0
|
|
20240510,165500,325365348,545,545,545,545,0
|
|
20240510,165400,325365348,545,545,545,545,0
|
|
20240510,165300,325365348,545,545,545,545,0
|
|
20240510,165200,325365348,545,545,545,545,0
|
|
20240510,165100,325365348,545,545,545,545,0
|
|
20240510,165000,325365348,545,545,545,545,0
|
|
20240510,164900,325365348,545,545,545,545,0
|
|
20240510,164800,325365348,545,545,545,545,0
|
|
20240510,164700,325365348,545,545,545,545,5125
|
|
20240510,164600,325365348,545,545,545,545,0
|
|
20240510,164500,325365348,545,545,545,545,0
|
|
20240510,164400,325365348,545,545,545,545,0
|
|
20240510,164300,325365348,545,545,545,545,0
|
|
20240510,164200,325365348,545,545,545,545,0
|
|
20240510,164100,325365348,545,545,545,545,0
|
|
20240510,164000,325365348,545,545,545,545,0
|
|
20240510,163900,325365348,545,545,545,545,0
|
|
20240510,163800,325365348,545,545,545,545,0
|
|
20240510,163700,325365348,545,545,545,545,0
|
|
20240510,163600,325365348,545,545,545,545,0
|
|
20240510,163500,325365348,545,545,545,545,0
|
|
20240510,163400,325365348,545,545,545,545,0
|
|
20240510,163300,325365348,545,545,545,545,0
|
|
20240510,163200,325365348,545,545,545,545,0
|
|
20240510,163100,325365348,545,545,545,545,0
|
|
20240510,163000,325365348,545,545,545,545,0
|
|
20240510,162900,325365348,545,545,545,545,0
|
|
20240510,162800,325365348,545,545,545,545,0
|
|
20240510,162700,325365348,545,545,545,545,0
|
|
20240510,162600,325365348,545,545,545,545,0
|
|
20240510,162500,325365348,545,545,545,545,0
|
|
20240510,162400,325365348,545,545,545,545,0
|
|
20240510,162300,325365348,545,545,545,545,0
|
|
20240510,162200,325365348,545,545,545,545,0
|
|
20240510,162100,325365348,545,545,545,545,0
|
|
20240510,162000,325365348,545,545,545,545,0
|
|
20240510,161900,325365348,545,545,545,545,0
|
|
20240510,161800,325365348,545,545,545,545,0
|
|
20240510,161700,325365348,545,545,545,545,5125
|
|
20240510,161600,325365348,545,545,545,545,0
|
|
20240510,161500,325365348,545,545,545,545,0
|
|
20240510,161400,325365348,545,545,545,545,0
|
|
20240510,161300,325365348,545,545,545,545,0
|
|
20240510,161200,325365348,545,545,545,545,0
|
|
20240510,161100,325365348,545,545,545,545,0
|
|
20240510,161000,325365348,545,545,545,545,0
|
|
20240510,160900,325365348,545,545,545,545,0
|
|
20240510,160800,325365348,545,545,545,545,0
|
|
20240510,160700,325365348,545,545,545,545,0
|
|
20240510,160600,325365348,545,545,545,545,0
|
|
20240510,160500,325365348,545,545,545,545,0
|
|
20240510,160400,325365348,545,545,545,545,0
|
|
20240510,160300,325365348,545,545,545,545,0
|
|
20240510,160200,325365348,545,545,545,545,0
|
|
20240510,160100,325365348,545,545,545,545,0
|
|
20240510,160000,325365348,545,545,545,545,0
|
|
20240510,155900,325365348,545,545,545,545,0
|
|
20240510,155800,325365348,545,545,545,545,0
|
|
20240510,155700,325365348,545,545,545,545,0
|
|
20240510,155600,325365348,545,545,545,545,0
|
|
20240510,155500,325365348,545,545,545,545,0
|
|
20240510,155400,325365348,545,545,545,545,0
|
|
20240510,155300,325365348,545,545,545,545,0
|
|
20240510,155200,325365348,545,545,545,545,0
|
|
20240510,155100,325365348,545,545,545,545,0
|
|
20240510,155000,325365348,545,545,545,545,0
|
|
20240510,154900,325365348,545,545,545,545,0
|
|
20240510,154800,325365348,545,545,545,545,0
|
|
20240510,154700,325365348,545,545,545,545,5125
|
|
20240510,154600,325365348,545,545,545,545,0
|
|
20240510,154500,325365348,545,545,545,545,0
|
|
20240510,154400,325365348,545,545,545,545,0
|
|
20240510,154300,325365348,545,545,545,545,0
|
|
20240510,154200,325365348,545,545,545,545,0
|
|
20240510,154100,325365348,545,545,545,545,0
|
|
20240510,154000,325365348,545,545,545,545,0
|
|
20240510,153900,325365348,545,545,545,545,0
|
|
20240510,153800,325365348,545,545,545,545,0
|
|
20240510,153700,325365348,545,545,545,545,0
|
|
20240510,153600,325365348,545,545,545,545,0
|
|
20240510,153500,325365348,545,545,545,545,0
|
|
20240510,153400,325365348,545,545,545,545,0
|
|
20240510,153300,325365348,545,545,545,545,0
|
|
20240510,153200,325365348,545,545,545,545,0
|
|
20240510,153100,325365348,545,545,545,545,0
|
|
20240510,153000,325365348,545,545,545,545,5125
|
|
20240510,152900,322572223,545,545,545,545,0
|
|
20240510,152800,322572223,545,545,545,545,0
|
|
20240510,152700,322572223,545,545,545,545,0
|
|
20240510,152600,322572223,545,545,545,545,0
|
|
20240510,152500,322572223,545,545,545,545,0
|
|
20240510,152400,322572223,545,545,545,545,0
|
|
20240510,152300,322572223,545,545,545,545,0
|
|
20240510,152200,322572223,545,545,545,545,0
|
|
20240510,152100,322572223,545,545,545,545,0
|
|
20240510,152000,322572223,545,545,545,545,0
|
|
20240510,151900,322572223,545,545,545,545,1
|
|
20240510,151800,322571678,547,547,547,541,13781
|
|
20240510,151700,315099060,547,546,547,546,361
|
|
20240510,151600,314901903,547,547,547,547,16
|
|
20240510,151500,314893151,543,543,543,543,78
|
|
20240510,151400,314850797,547,547,547,547,0
|
|
20240510,151300,314850797,547,545,547,545,1549
|
|
20240510,151200,314005590,545,547,547,544,2080
|
|
20240510,151100,312873239,545,545,545,545,608
|
|
20240510,151000,312541879,545,544,545,544,2
|
|
20240510,150900,312540790,545,545,545,545,3200
|
|
20240510,150800,310796790,545,545,545,545,31
|
|
20240510,150700,310779895,544,543,544,543,1036
|
|
20240510,150600,310217211,545,544,545,543,2005
|
|
20240510,150500,309128170,545,545,545,545,17
|
|
20240510,150400,309118905,545,545,545,545,17
|
|
20240510,150300,309109640,545,545,545,544,3
|
|
20240510,150200,309108006,543,545,545,543,2
|
|
20240510,150100,309106918,543,543,543,543,0
|
|
20240510,150000,309106918,543,543,543,543,0
|
|
20240510,145900,309106918,543,543,543,543,0
|
|
20240510,145800,309106918,543,543,543,543,1001
|
|
20240510,145700,308563375,543,547,547,543,10
|
|
20240510,145600,308557913,543,544,544,543,504
|
|
20240510,145500,308283738,547,547,547,547,8
|
|
20240510,145400,308279362,543,545,545,543,3
|
|
20240510,145300,308277730,547,547,547,547,0
|
|
20240510,145200,308277730,547,547,547,547,0
|
|
20240510,145100,308277730,547,547,547,547,0
|
|
20240510,145000,308277730,547,547,547,547,0
|
|
20240510,144900,308277730,547,547,547,547,0
|
|
20240510,144800,308277730,547,547,547,547,0
|
|
20240510,144700,308277730,547,547,547,547,1
|
|
20240510,144600,308277183,546,546,546,546,1
|
|
20240510,144500,308276637,547,547,547,547,0
|
|
20240510,144400,308276637,547,547,547,547,0
|
|
20240510,144300,308276637,547,547,547,547,0
|
|
20240510,144200,308276637,547,547,547,547,0
|
|
20240510,144100,308276637,547,547,547,547,0
|
|
20240510,144000,308276637,547,547,547,547,1
|
|
20240510,143900,308276090,544,544,544,544,0
|
|
20240510,143800,308276090,544,544,544,544,0
|
|
20240510,143700,308276090,544,544,544,544,0
|
|
20240510,143600,308276090,544,544,544,544,1500
|
|
20240510,143500,307460090,543,544,544,543,3523
|
|
20240510,143400,305545601,544,544,544,544,0
|
|
20240510,143300,305545601,544,544,544,544,0
|
|
20240510,143200,305545601,544,544,544,544,0
|
|
20240510,143100,305545601,544,544,544,544,0
|
|
20240510,143000,305545601,544,544,544,544,300
|
|
20240510,142900,305382401,544,544,544,544,36
|
|
20240510,142800,305362817,544,544,544,544,800
|
|
20240510,142700,304927617,545,545,545,545,0
|
|
20240510,142600,304927617,545,545,545,545,2
|
|
20240510,142500,304926527,548,548,548,548,0
|
|
20240510,142400,304926527,548,548,548,548,1
|
|
20240510,142300,304925979,544,544,544,544,0
|
|
20240510,142200,304925979,544,545,545,544,1814
|
|
20240510,142100,303938972,551,551,551,551,0
|
|
20240510,142000,303938972,551,551,551,551,0
|
|
20240510,141900,303938972,551,550,551,550,4
|
|
20240510,141800,303936771,547,547,547,547,0
|
|
20240510,141700,303936771,547,547,547,547,0
|
|
20240510,141600,303936771,547,547,547,547,0
|
|
20240510,141500,303936771,547,548,552,545,585
|
|
20240510,141400,303613883,550,550,550,550,0
|
|
20240510,141300,303613883,550,550,550,550,8
|
|
20240510,141200,303609483,553,549,553,549,3
|
|
20240510,141100,303607828,552,552,552,552,0
|
|
20240510,141000,303607828,552,552,552,552,1
|
|
20240510,140900,303607276,544,544,544,544,0
|
|
20240510,140800,303607276,544,545,545,544,1269
|
|
20240510,140700,302916371,548,548,548,548,0
|
|
20240510,140600,302916371,548,548,548,548,0
|
|
20240510,140500,302916371,548,548,548,548,500
|
|
20240510,140400,302642371,544,548,548,544,76322
|
|
20240510,140300,261027406,549,549,549,549,0
|
|
20240510,140200,261027406,549,549,549,549,0
|
|
20240510,140100,261027406,549,549,549,549,3
|
|
20240510,140000,261025759,548,548,548,548,0
|
|
20240510,135900,261025759,548,548,548,548,0
|
|
20240510,135800,261025759,548,551,551,548,4176
|
|
20240510,135700,258731922,552,552,552,552,0
|
|
20240510,135600,258731922,552,552,552,552,0
|
|
20240510,135500,258731922,552,552,552,552,0
|
|
20240510,135400,258731922,552,552,552,552,1
|
|
20240510,135300,258731370,555,555,555,555,0
|
|
20240510,135200,258731370,555,555,555,555,1
|
|
20240510,135100,258730815,552,552,552,552,1
|
|
20240510,135000,258730263,551,551,551,551,0
|
|
20240510,134900,258730263,551,551,551,551,0
|
|
20240510,134800,258730263,551,551,551,551,0
|
|
20240510,134700,258730263,551,551,551,551,0
|
|
20240510,134600,258730263,551,551,551,551,0
|
|
20240510,134500,258730263,551,551,551,551,0
|
|
20240510,134400,258730263,551,551,552,551,3
|
|
20240510,134300,258728609,552,552,552,552,398
|
|
20240510,134200,258508913,552,552,552,552,2
|
|
20240510,134100,258507809,553,553,553,553,0
|
|
20240510,134000,258507809,553,553,553,553,0
|
|
20240510,133900,258507809,553,553,553,553,0
|
|
20240510,133800,258507809,553,554,556,553,1602
|
|
20240510,133700,257621876,554,554,554,554,1
|
|
20240510,133600,257621322,554,553,554,553,416
|
|
20240510,133500,257391273,553,553,553,553,0
|
|
20240510,133400,257391273,553,553,553,553,1
|
|
20240510,133300,257390720,551,551,551,551,0
|
|
20240510,133200,257390720,551,551,551,551,0
|
|
20240510,133100,257390720,551,553,553,551,583
|
|
20240510,133000,257068323,553,553,553,553,1
|
|
20240510,132900,257067770,552,552,552,552,0
|
|
20240510,132800,257067770,552,552,553,552,3
|
|
20240510,132700,257066113,552,551,552,551,4328
|
|
20240510,132600,254677071,552,552,552,552,14
|
|
20240510,132500,254669343,552,552,552,552,1632
|
|
20240510,132400,253768479,552,552,552,552,207
|
|
20240510,132300,253654215,552,552,552,552,1
|
|
20240510,132200,253653663,551,551,551,551,0
|
|
20240510,132100,253653663,551,551,551,551,181
|
|
20240510,132000,253553932,551,551,551,551,3
|
|
20240510,131900,253552279,551,551,551,551,7
|
|
20240510,131800,253548422,551,551,551,551,0
|
|
20240510,131700,253548422,551,551,551,551,1
|
|
20240510,131600,253547871,550,550,550,550,744
|
|
20240510,131500,253138671,551,551,551,551,0
|
|
20240510,131400,253138671,551,550,551,550,2
|
|
20240510,131300,253137570,552,552,552,552,0
|
|
20240510,131200,253137570,552,552,552,552,0
|
|
20240510,131100,253137570,552,552,552,552,0
|
|
20240510,131000,253137570,552,552,552,552,0
|
|
20240510,130900,253137570,552,552,552,552,0
|
|
20240510,130800,253137570,552,550,552,550,2222
|
|
20240510,130700,251914007,547,548,548,547,96
|
|
20240510,130600,251861471,548,548,548,548,0
|
|
20240510,130500,251861471,548,548,548,548,1
|
|
20240510,130400,251860923,550,550,550,550,0
|
|
20240510,130300,251860923,550,550,550,550,0
|
|
20240510,130200,251860923,550,550,550,550,0
|
|
20240510,130100,251860923,550,550,550,550,0
|
|
20240510,130000,251860923,550,550,550,550,0
|
|
20240510,125900,251860923,550,550,550,550,1
|
|
20240510,125800,251860373,547,547,547,547,0
|
|
20240510,125700,251860373,547,547,547,547,0
|
|
20240510,125600,251860373,547,547,547,547,0
|
|
20240510,125500,251860373,547,547,547,547,0
|
|
20240510,125400,251860373,547,547,547,547,0
|
|
20240510,125300,251860373,547,547,547,547,0
|
|
20240510,125200,251860373,547,547,547,547,0
|
|
20240510,125100,251860373,547,547,547,547,0
|
|
20240510,125000,251860373,547,547,547,547,0
|
|
20240510,124900,251860373,547,547,547,547,0
|
|
20240510,124800,251860373,547,547,547,547,0
|
|
20240510,124700,251860373,547,547,547,547,0
|
|
20240510,124600,251860373,547,547,547,547,0
|
|
20240510,124500,251860373,547,547,547,547,0
|
|
20240510,124400,251860373,547,547,547,547,1
|
|
20240510,124300,251859826,547,547,547,547,0
|
|
20240510,124200,251859826,547,547,547,547,0
|
|
20240510,124100,251859826,547,547,547,547,0
|
|
20240510,124000,251859826,547,547,547,547,0
|
|
20240510,123900,251859826,547,547,547,547,0
|
|
20240510,123800,251859826,547,547,547,547,0
|
|
20240510,123700,251859826,547,547,547,547,0
|
|
20240510,123600,251859826,547,547,547,547,0
|
|
20240510,123500,251859826,547,547,547,547,1
|
|
20240510,123400,251859279,550,550,550,550,11
|
|
20240510,123300,251853229,547,547,547,547,0
|
|
20240510,123200,251853229,547,549,550,547,4
|
|
20240510,123100,251851035,547,550,550,547,2
|
|
20240510,123000,251849938,546,546,546,546,0
|
|
20240510,122900,251849938,546,546,546,546,0
|
|
20240510,122800,251849938,546,546,546,546,0
|
|
20240510,122700,251849938,546,546,546,546,0
|
|
20240510,122600,251849938,546,546,546,546,0
|
|
20240510,122500,251849938,546,546,546,546,24
|
|
20240510,122400,251836834,546,546,546,546,0
|
|
20240510,122300,251836834,546,546,546,546,0
|
|
20240510,122200,251836834,546,546,546,546,0
|
|
20240510,122100,251836834,546,546,546,546,0
|
|
20240510,122000,251836834,546,546,546,546,0
|
|
20240510,121900,251836834,546,546,546,546,0
|
|
20240510,121800,251836834,546,546,546,546,0
|
|
20240510,121700,251836834,546,546,546,546,0
|
|
20240510,121600,251836834,546,547,547,546,15471
|
|
20240510,121500,243389443,546,546,546,546,0
|
|
20240510,121400,243389443,546,546,546,546,0
|
|
20240510,121300,243389443,546,546,546,546,0
|
|
20240510,121200,243389443,546,546,546,546,0
|
|
20240510,121100,243389443,546,546,546,546,0
|
|
20240510,121000,243389443,546,546,546,546,3
|
|
20240510,120900,243387805,546,546,546,546,0
|
|
20240510,120800,243387805,546,547,547,546,723
|
|
20240510,120700,242993046,546,546,546,546,0
|
|
20240510,120600,242993046,546,546,546,546,0
|
|
20240510,120500,242993046,546,546,546,546,0
|
|
20240510,120400,242993046,546,546,546,546,0
|
|
20240510,120300,242993046,546,546,546,546,0
|
|
20240510,120200,242993046,546,546,546,546,0
|
|
20240510,120100,242993046,546,546,546,546,0
|
|
20240510,120000,242993046,546,545,546,545,732
|
|
20240510,115900,242593571,546,546,546,546,0
|
|
20240510,115800,242593571,546,546,546,546,40
|
|
20240510,115700,242571731,546,546,546,546,0
|
|
20240510,115600,242571731,546,546,546,546,0
|
|
20240510,115500,242571731,546,546,546,546,0
|
|
20240510,115400,242571731,546,546,546,546,0
|
|
20240510,115300,242571731,546,546,546,546,400
|
|
20240510,115200,242353331,546,546,546,546,0
|
|
20240510,115100,242353331,546,546,546,546,0
|
|
20240510,115000,242353331,546,546,546,546,1
|
|
20240510,114900,242352785,550,550,550,550,0
|
|
20240510,114800,242352785,550,550,550,550,0
|
|
20240510,114700,242352785,550,550,550,550,0
|
|
20240510,114600,242352785,550,550,550,550,0
|
|
20240510,114500,242352785,550,550,550,550,0
|
|
20240510,114400,242352785,550,550,550,550,0
|
|
20240510,114300,242352785,550,550,550,550,0
|
|
20240510,114200,242352785,550,550,550,550,0
|
|
20240510,114100,242352785,550,550,550,550,0
|
|
20240510,114000,242352785,550,550,550,550,10
|
|
20240510,113900,242347285,550,550,550,550,5
|
|
20240510,113800,242344535,551,551,551,551,5
|
|
20240510,113700,242341780,543,543,543,543,0
|
|
20240510,113600,242341780,543,543,543,543,1
|
|
20240510,113500,242341237,548,547,548,547,2066
|
|
20240510,113400,241210771,542,543,546,542,465
|
|
20240510,113300,240956900,546,542,546,542,8539
|
|
20240510,113200,236323091,536,541,541,536,3000
|
|
20240510,113100,234704918,541,543,543,541,7834
|
|
20240510,113000,230451060,543,543,543,543,0
|
|
20240510,112900,230451060,543,549,549,543,10880
|
|
20240510,112800,224505549,549,549,549,549,0
|
|
20240510,112700,224505549,549,549,549,548,8477
|
|
20240510,112600,219851680,549,551,551,549,2000
|
|
20240510,112500,218752244,553,553,553,553,0
|
|
20240510,112400,218752244,553,553,553,553,0
|
|
20240510,112300,218752244,553,553,553,553,0
|
|
20240510,112200,218752244,553,553,553,553,0
|
|
20240510,112100,218752244,553,553,553,553,0
|
|
20240510,112000,218752244,553,553,553,553,1
|
|
20240510,111900,218751691,552,555,555,552,8589
|
|
20240510,111800,214003619,555,555,555,555,0
|
|
20240510,111700,214003619,555,555,555,555,0
|
|
20240510,111600,214003619,555,556,556,555,1000
|
|
20240510,111500,213448519,559,559,559,559,0
|
|
20240510,111400,213448519,559,559,559,559,5
|
|
20240510,111300,213445724,558,558,558,558,0
|
|
20240510,111200,213445724,558,558,558,558,0
|
|
20240510,111100,213445724,558,558,558,558,0
|
|
20240510,111000,213445724,558,558,558,558,0
|
|
20240510,110900,213445724,558,558,558,558,0
|
|
20240510,110800,213445724,558,558,558,558,0
|
|
20240510,110700,213445724,558,558,558,558,1000
|
|
20240510,110600,212887724,558,558,558,558,0
|
|
20240510,110500,212887724,558,558,558,558,1
|
|
20240510,110400,212887166,558,558,558,558,0
|
|
20240510,110300,212887166,558,555,558,555,409
|
|
20240510,110200,212660144,555,555,555,555,0
|
|
20240510,110100,212660144,555,555,555,555,0
|
|
20240510,110000,212660144,555,555,555,555,0
|
|
20240510,105900,212660144,555,555,555,555,0
|
|
20240510,105800,212660144,555,555,555,555,0
|
|
20240510,105700,212660144,555,555,555,555,233
|
|
20240510,105600,212530829,558,558,558,558,0
|
|
20240510,105500,212530829,558,558,558,558,0
|
|
20240510,105400,212530829,558,558,558,558,0
|
|
20240510,105300,212530829,558,558,558,558,0
|
|
20240510,105200,212530829,558,555,558,555,1006
|
|
20240510,105100,211969484,554,554,554,554,34
|
|
20240510,105000,211950648,555,555,555,555,0
|
|
20240510,104900,211950648,555,555,555,555,0
|
|
20240510,104800,211950648,555,555,555,555,0
|
|
20240510,104700,211950648,555,555,555,555,0
|
|
20240510,104600,211950648,555,555,555,555,1477
|
|
20240510,104500,211130913,558,558,558,558,0
|
|
20240510,104400,211130913,558,558,558,558,0
|
|
20240510,104300,211130913,558,558,558,558,5
|
|
20240510,104200,211128123,555,555,555,555,600
|
|
20240510,104100,210795123,555,555,555,555,3
|
|
20240510,104000,210793458,558,558,558,558,0
|
|
20240510,103900,210793458,558,558,558,558,1
|
|
20240510,103800,210792900,556,556,556,556,0
|
|
20240510,103700,210792900,556,558,558,556,1906
|
|
20240510,103600,209733157,560,560,560,560,0
|
|
20240510,103500,209733157,560,560,560,560,0
|
|
20240510,103400,209733157,560,560,560,560,42
|
|
20240510,103300,209709637,560,556,560,556,108
|
|
20240510,103200,209649573,556,556,556,556,0
|
|
20240510,103100,209649573,556,556,556,556,0
|
|
20240510,103000,209649573,556,555,556,555,2299
|
|
20240510,102900,208371629,555,554,555,554,156
|
|
20240510,102800,208285150,555,559,559,554,20024
|
|
20240510,102700,197161277,559,559,559,559,445
|
|
20240510,102600,196912522,563,563,563,563,0
|
|
20240510,102500,196912522,563,563,563,563,0
|
|
20240510,102400,196912522,563,563,563,563,1
|
|
20240510,102300,196911959,563,563,563,563,0
|
|
20240510,102200,196911959,563,563,563,563,0
|
|
20240510,102100,196911959,563,563,563,563,1
|
|
20240510,102000,196911396,559,559,559,559,1
|
|
20240510,101900,196910837,563,563,563,563,1
|
|
20240510,101800,196910274,559,559,563,559,11
|
|
20240510,101700,196904093,563,564,564,559,28
|
|
20240510,101600,196888390,563,563,563,563,10929
|
|
20240510,101500,190735363,565,563,565,563,7
|
|
20240510,101400,190731410,565,563,565,563,1336
|
|
20240510,101300,189978127,563,563,563,563,0
|
|
20240510,101200,189978127,563,559,563,559,4
|
|
20240510,101100,189975881,563,559,563,559,6
|
|
20240510,101000,189972512,564,559,564,559,9670
|
|
20240510,100900,184557314,560,558,560,558,2
|
|
20240510,100800,184556196,560,559,560,559,21
|
|
20240510,100700,184544454,560,560,560,560,2
|
|
20240510,100600,184543334,560,560,560,560,200
|
|
20240510,100500,184431334,560,560,560,560,135
|
|
20240510,100400,184355734,560,560,560,560,618
|
|
20240510,100300,184009654,560,559,560,559,12
|
|
20240510,100200,184002937,560,560,560,560,1
|
|
20240510,100100,184002377,560,559,560,559,2
|
|
20240510,100000,184001258,559,560,564,559,3049
|
|
20240510,095900,182293420,564,562,564,562,1043
|
|
20240510,095800,181707252,562,561,562,561,956
|
|
20240510,095700,181170311,560,560,560,560,1584
|
|
20240510,095600,180283271,560,560,560,558,8515
|
|
20240510,095500,175521273,560,558,560,558,2516
|
|
20240510,095400,174115702,559,559,559,559,0
|
|
20240510,095300,174115702,559,559,559,559,187
|
|
20240510,095200,174011169,559,559,559,556,15
|
|
20240510,095100,174002790,559,555,559,555,29
|
|
20240510,095000,173986609,559,555,559,555,5
|
|
20240510,094900,173983830,555,560,560,555,65
|
|
20240510,094800,173947630,560,559,560,559,500
|
|
20240510,094700,173668100,559,559,559,559,20
|
|
20240510,094600,173656920,559,559,559,559,1
|
|
20240510,094500,173656361,555,555,555,555,1
|
|
20240510,094400,173655806,557,559,559,557,15
|
|
20240510,094300,173647441,556,556,556,556,1000
|
|
20240510,094200,173091441,561,561,561,561,1
|
|
20240510,094100,173090880,560,561,561,555,1117
|
|
20240510,094000,172465369,560,560,560,560,1686
|
|
20240510,093900,171521209,560,556,560,556,1423
|
|
20240510,093800,170726357,560,563,563,550,8942
|
|
20240510,093700,165766567,563,566,566,559,7070
|
|
20240510,093600,161802204,566,566,566,566,0
|
|
20240510,093500,161802204,566,563,566,563,2
|
|
20240510,093400,161801075,566,563,566,563,2
|
|
20240510,093300,161799946,567,563,567,563,3202
|
|
20240510,093200,159984637,566,566,566,566,1661
|
|
20240510,093100,159044511,566,566,566,566,1
|
|
20240510,093000,159043945,563,564,564,563,20
|
|
20240510,092900,159032667,563,568,568,563,24
|
|
20240510,092800,159019141,564,564,564,564,2406
|
|
20240510,092700,157662157,564,569,569,564,212
|
|
20240510,092600,157542362,570,568,570,567,5382
|
|
20240510,092500,154476288,569,565,569,565,4
|
|
20240510,092400,154474017,569,564,569,564,4
|
|
20240510,092300,154471750,570,568,571,563,3212
|
|
20240510,092200,152640683,569,571,571,563,9648
|
|
20240510,092100,147184439,567,569,571,565,9197
|
|
20240510,092000,141945875,569,569,569,565,2557
|
|
20240510,091900,140495546,569,570,571,565,3112
|
|
20240510,091800,138720836,571,567,571,566,4826
|
|
20240510,091700,135975997,571,573,574,568,1285
|
|
20240510,091600,135239392,568,568,575,568,8119
|
|
20240510,091500,130592301,574,573,575,567,8929
|
|
20240510,091400,125472144,564,557,575,557,23960
|
|
20240510,091300,111951511,557,557,558,551,9117
|
|
20240510,091200,106875542,556,557,557,550,12501
|
|
20240510,091100,99964604,557,558,558,553,1487
|
|
20240510,091000,99141350,552,548,560,548,4823
|
|
20240510,090900,96468004,554,560,565,547,34713
|
|
20240510,090800,77306002,560,568,568,559,9076
|
|
20240510,090700,72201987,568,575,575,568,206
|
|
20240510,090600,72083746,577,577,577,577,286
|
|
20240510,090500,71918724,577,574,577,574,8188
|
|
20240510,090400,67217209,568,574,575,564,3139
|
|
20240510,090300,65416381,575,569,579,566,13477
|
|
20240510,090200,57744004,570,557,570,557,28679
|
|
20240510,090100,41604815,556,550,557,549,40697
|
|
20240510,090000,19114565,553,550,555,548,34758
|