696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,203300,352393599,704,704,704,704,4760
|
|
20240517,203200,352393599,704,704,704,704,0
|
|
20240517,203100,352393599,704,704,704,704,0
|
|
20240517,203000,352393599,704,704,704,704,0
|
|
20240517,202900,352393599,704,704,704,704,0
|
|
20240517,202800,352393599,704,704,704,704,0
|
|
20240517,202700,352393599,704,704,704,704,0
|
|
20240517,202600,352393599,704,704,704,704,0
|
|
20240517,202500,352393599,704,704,704,704,0
|
|
20240517,202400,352393599,704,704,704,704,0
|
|
20240517,202300,352393599,704,704,704,704,0
|
|
20240517,202200,352393599,704,704,704,704,0
|
|
20240517,202100,352393599,704,704,704,704,0
|
|
20240517,202000,352393599,704,704,704,704,0
|
|
20240517,201900,352393599,704,704,704,704,0
|
|
20240517,201800,352393599,704,704,704,704,0
|
|
20240517,201700,352393599,704,704,704,704,0
|
|
20240517,201600,352393599,704,704,704,704,0
|
|
20240517,201500,352393599,704,704,704,704,0
|
|
20240517,201400,352393599,704,704,704,704,0
|
|
20240517,201300,352393599,704,704,704,704,0
|
|
20240517,201200,352393599,704,704,704,704,0
|
|
20240517,201100,352393599,704,704,704,704,0
|
|
20240517,201000,352393599,704,704,704,704,0
|
|
20240517,200900,352393599,704,704,704,704,0
|
|
20240517,200800,352393599,704,704,704,704,0
|
|
20240517,200700,352393599,704,704,704,704,0
|
|
20240517,200600,352393599,704,704,704,704,0
|
|
20240517,200500,352393599,704,704,704,704,0
|
|
20240517,200400,352393599,704,704,704,704,0
|
|
20240517,200300,352393599,704,704,704,704,4760
|
|
20240517,200200,352393599,704,704,704,704,0
|
|
20240517,200100,352393599,704,704,704,704,0
|
|
20240517,200000,352393599,704,704,704,704,0
|
|
20240517,195900,352393599,704,704,704,704,0
|
|
20240517,195800,352393599,704,704,704,704,0
|
|
20240517,195700,352393599,704,704,704,704,0
|
|
20240517,195600,352393599,704,704,704,704,0
|
|
20240517,195500,352393599,704,704,704,704,0
|
|
20240517,195400,352393599,704,704,704,704,0
|
|
20240517,195300,352393599,704,704,704,704,0
|
|
20240517,195200,352393599,704,704,704,704,0
|
|
20240517,195100,352393599,704,704,704,704,0
|
|
20240517,195000,352393599,704,704,704,704,0
|
|
20240517,194900,352393599,704,704,704,704,0
|
|
20240517,194800,352393599,704,704,704,704,0
|
|
20240517,194700,352393599,704,704,704,704,0
|
|
20240517,194600,352393599,704,704,704,704,0
|
|
20240517,194500,352393599,704,704,704,704,0
|
|
20240517,194400,352393599,704,704,704,704,0
|
|
20240517,194300,352393599,704,704,704,704,0
|
|
20240517,194200,352393599,704,704,704,704,0
|
|
20240517,194100,352393599,704,704,704,704,0
|
|
20240517,194000,352393599,704,704,704,704,0
|
|
20240517,193900,352393599,704,704,704,704,0
|
|
20240517,193800,352393599,704,704,704,704,0
|
|
20240517,193700,352393599,704,704,704,704,0
|
|
20240517,193600,352393599,704,704,704,704,0
|
|
20240517,193500,352393599,704,704,704,704,0
|
|
20240517,193400,352393599,704,704,704,704,0
|
|
20240517,193300,352393599,704,704,704,704,4760
|
|
20240517,193200,352393599,704,704,704,704,0
|
|
20240517,193100,352393599,704,704,704,704,0
|
|
20240517,193000,352393599,704,704,704,704,0
|
|
20240517,192900,352393599,704,704,704,704,0
|
|
20240517,192800,352393599,704,704,704,704,0
|
|
20240517,192700,352393599,704,704,704,704,0
|
|
20240517,192600,352393599,704,704,704,704,0
|
|
20240517,192500,352393599,704,704,704,704,0
|
|
20240517,192400,352393599,704,704,704,704,0
|
|
20240517,192300,352393599,704,704,704,704,0
|
|
20240517,192200,352393599,704,704,704,704,0
|
|
20240517,192100,352393599,704,704,704,704,0
|
|
20240517,192000,352393599,704,704,704,704,0
|
|
20240517,191900,352393599,704,704,704,704,0
|
|
20240517,191800,352393599,704,704,704,704,0
|
|
20240517,191700,352393599,704,704,704,704,0
|
|
20240517,191600,352393599,704,704,704,704,0
|
|
20240517,191500,352393599,704,704,704,704,0
|
|
20240517,191400,352393599,704,704,704,704,0
|
|
20240517,191300,352393599,704,704,704,704,0
|
|
20240517,191200,352393599,704,704,704,704,0
|
|
20240517,191100,352393599,704,704,704,704,0
|
|
20240517,191000,352393599,704,704,704,704,0
|
|
20240517,190900,352393599,704,704,704,704,0
|
|
20240517,190800,352393599,704,704,704,704,0
|
|
20240517,190700,352393599,704,704,704,704,0
|
|
20240517,190600,352393599,704,704,704,704,0
|
|
20240517,190500,352393599,704,704,704,704,0
|
|
20240517,190400,352393599,704,704,704,704,0
|
|
20240517,190300,352393599,704,704,704,704,4760
|
|
20240517,190200,352393599,704,704,704,704,0
|
|
20240517,190100,352393599,704,704,704,704,0
|
|
20240517,190000,352393599,704,704,704,704,0
|
|
20240517,185900,352393599,704,704,704,704,0
|
|
20240517,185800,352393599,704,704,704,704,0
|
|
20240517,185700,352393599,704,704,704,704,0
|
|
20240517,185600,352393599,704,704,704,704,0
|
|
20240517,185500,352393599,704,704,704,704,0
|
|
20240517,185400,352393599,704,704,704,704,0
|
|
20240517,185300,352393599,704,704,704,704,0
|
|
20240517,185200,352393599,704,704,704,704,0
|
|
20240517,185100,352393599,704,704,704,704,0
|
|
20240517,185000,352393599,704,704,704,704,0
|
|
20240517,184900,352393599,704,704,704,704,0
|
|
20240517,184800,352393599,704,704,704,704,0
|
|
20240517,184700,352393599,704,704,704,704,0
|
|
20240517,184600,352393599,704,704,704,704,0
|
|
20240517,184500,352393599,704,704,704,704,0
|
|
20240517,184400,352393599,704,704,704,704,0
|
|
20240517,184300,352393599,704,704,704,704,0
|
|
20240517,184200,352393599,704,704,704,704,0
|
|
20240517,184100,352393599,704,704,704,704,0
|
|
20240517,184000,352393599,704,704,704,704,0
|
|
20240517,183900,352393599,704,704,704,704,0
|
|
20240517,183800,352393599,704,704,704,704,0
|
|
20240517,183700,352393599,704,704,704,704,0
|
|
20240517,183600,352393599,704,704,704,704,0
|
|
20240517,183500,352393599,704,704,704,704,0
|
|
20240517,183400,352393599,704,704,704,704,0
|
|
20240517,183300,352393599,704,704,704,704,4760
|
|
20240517,183200,352393599,704,704,704,704,0
|
|
20240517,183100,352393599,704,704,704,704,0
|
|
20240517,183000,352393599,704,704,704,704,0
|
|
20240517,182900,352393599,704,704,704,704,0
|
|
20240517,182800,352393599,704,704,704,704,0
|
|
20240517,182700,352393599,704,704,704,704,0
|
|
20240517,182600,352393599,704,704,704,704,0
|
|
20240517,182500,352393599,704,704,704,704,0
|
|
20240517,182400,352393599,704,704,704,704,0
|
|
20240517,182300,352393599,704,704,704,704,0
|
|
20240517,182200,352393599,704,704,704,704,0
|
|
20240517,182100,352393599,704,704,704,704,0
|
|
20240517,182000,352393599,704,704,704,704,0
|
|
20240517,181900,352393599,704,704,704,704,0
|
|
20240517,181800,352393599,704,704,704,704,0
|
|
20240517,181700,352393599,704,704,704,704,0
|
|
20240517,181600,352393599,704,704,704,704,0
|
|
20240517,181500,352393599,704,704,704,704,0
|
|
20240517,181400,352393599,704,704,704,704,0
|
|
20240517,181300,352393599,704,704,704,704,0
|
|
20240517,181200,352393599,704,704,704,704,0
|
|
20240517,181100,352393599,704,704,704,704,0
|
|
20240517,181000,352393599,704,704,704,704,0
|
|
20240517,180900,352393599,704,704,704,704,0
|
|
20240517,180800,352393599,704,704,704,704,0
|
|
20240517,180700,352393599,704,704,704,704,0
|
|
20240517,180600,352393599,704,704,704,704,0
|
|
20240517,180500,352393599,704,704,704,704,0
|
|
20240517,180400,352393599,704,704,704,704,0
|
|
20240517,180300,352393599,704,704,704,704,4760
|
|
20240517,180200,352393599,704,704,704,704,0
|
|
20240517,180100,352393599,704,704,704,704,0
|
|
20240517,180000,352393599,704,704,704,704,0
|
|
20240517,175900,352393599,704,704,704,704,0
|
|
20240517,175800,352393599,704,704,704,704,0
|
|
20240517,175700,352393599,704,704,704,704,0
|
|
20240517,175600,352393599,704,704,704,704,0
|
|
20240517,175500,352393599,704,704,704,704,0
|
|
20240517,175400,352393599,704,704,704,704,0
|
|
20240517,175300,352393599,704,704,704,704,0
|
|
20240517,175200,352393599,704,704,704,704,0
|
|
20240517,175100,352393599,704,704,704,704,0
|
|
20240517,175000,352393599,704,704,704,704,0
|
|
20240517,174900,352393599,704,704,704,704,0
|
|
20240517,174800,352393599,704,704,704,704,0
|
|
20240517,174700,352393599,704,704,704,704,0
|
|
20240517,174600,352393599,704,704,704,704,0
|
|
20240517,174500,352393599,704,704,704,704,0
|
|
20240517,174400,352393599,704,704,704,704,0
|
|
20240517,174300,352393599,704,704,704,704,0
|
|
20240517,174200,352393599,704,704,704,704,0
|
|
20240517,174100,352393599,704,704,704,704,0
|
|
20240517,174000,352393599,704,704,704,704,0
|
|
20240517,173900,352393599,704,704,704,704,0
|
|
20240517,173800,352393599,704,704,704,704,0
|
|
20240517,173700,352393599,704,704,704,704,0
|
|
20240517,173600,352393599,704,704,704,704,0
|
|
20240517,173500,352393599,704,704,704,704,0
|
|
20240517,173400,352393599,704,704,704,704,0
|
|
20240517,173300,352393599,704,704,704,704,4760
|
|
20240517,173200,352393599,704,704,704,704,0
|
|
20240517,173100,352393599,704,704,704,704,0
|
|
20240517,173000,352393599,704,704,704,704,0
|
|
20240517,172900,352393599,704,704,704,704,0
|
|
20240517,172800,352393599,704,704,704,704,0
|
|
20240517,172700,352393599,704,704,704,704,0
|
|
20240517,172600,352393599,704,704,704,704,0
|
|
20240517,172500,352393599,704,704,704,704,0
|
|
20240517,172400,352393599,704,704,704,704,0
|
|
20240517,172300,352393599,704,704,704,704,0
|
|
20240517,172200,352393599,704,704,704,704,0
|
|
20240517,172100,352393599,704,704,704,704,0
|
|
20240517,172000,352393599,704,704,704,704,0
|
|
20240517,171900,352393599,704,704,704,704,0
|
|
20240517,171800,352393599,704,704,704,704,0
|
|
20240517,171700,352393599,704,704,704,704,0
|
|
20240517,171600,352393599,704,704,704,704,0
|
|
20240517,171500,352393599,704,704,704,704,0
|
|
20240517,171400,352393599,704,704,704,704,0
|
|
20240517,171300,352393599,704,704,704,704,0
|
|
20240517,171200,352393599,704,704,704,704,0
|
|
20240517,171100,352393599,704,704,704,704,0
|
|
20240517,171000,352393599,704,704,704,704,0
|
|
20240517,170900,352393599,704,704,704,704,0
|
|
20240517,170800,352393599,704,704,704,704,0
|
|
20240517,170700,352393599,704,704,704,704,0
|
|
20240517,170600,352393599,704,704,704,704,0
|
|
20240517,170500,352393599,704,704,704,704,0
|
|
20240517,170400,352393599,704,704,704,704,0
|
|
20240517,170300,352393599,704,704,704,704,4760
|
|
20240517,170200,352393599,704,704,704,704,0
|
|
20240517,170100,352393599,704,704,704,704,0
|
|
20240517,170000,352393599,704,704,704,704,0
|
|
20240517,165900,352393599,704,704,704,704,0
|
|
20240517,165800,352393599,704,704,704,704,0
|
|
20240517,165700,352393599,704,704,704,704,0
|
|
20240517,165600,352393599,704,704,704,704,0
|
|
20240517,165500,352393599,704,704,704,704,0
|
|
20240517,165400,352393599,704,704,704,704,0
|
|
20240517,165300,352393599,704,704,704,704,0
|
|
20240517,165200,352393599,704,704,704,704,0
|
|
20240517,165100,352393599,704,704,704,704,0
|
|
20240517,165000,352393599,704,704,704,704,0
|
|
20240517,164900,352393599,704,704,704,704,0
|
|
20240517,164800,352393599,704,704,704,704,0
|
|
20240517,164700,352393599,704,704,704,704,0
|
|
20240517,164600,352393599,704,704,704,704,0
|
|
20240517,164500,352393599,704,704,704,704,0
|
|
20240517,164400,352393599,704,704,704,704,0
|
|
20240517,164300,352393599,704,704,704,704,0
|
|
20240517,164200,352393599,704,704,704,704,0
|
|
20240517,164100,352393599,704,704,704,704,0
|
|
20240517,164000,352393599,704,704,704,704,0
|
|
20240517,163900,352393599,704,704,704,704,0
|
|
20240517,163800,352393599,704,704,704,704,0
|
|
20240517,163700,352393599,704,704,704,704,0
|
|
20240517,163600,352393599,704,704,704,704,0
|
|
20240517,163500,352393599,704,704,704,704,0
|
|
20240517,163400,352393599,704,704,704,704,0
|
|
20240517,163300,352393599,704,704,704,704,4760
|
|
20240517,163200,352393599,704,704,704,704,0
|
|
20240517,163100,352393599,704,704,704,704,0
|
|
20240517,163000,352393599,704,704,704,704,0
|
|
20240517,162900,352393599,704,704,704,704,0
|
|
20240517,162800,352393599,704,704,704,704,0
|
|
20240517,162700,352393599,704,704,704,704,0
|
|
20240517,162600,352393599,704,704,704,704,0
|
|
20240517,162500,352393599,704,704,704,704,0
|
|
20240517,162400,352393599,704,704,704,704,0
|
|
20240517,162300,352393599,704,704,704,704,0
|
|
20240517,162200,352393599,704,704,704,704,0
|
|
20240517,162100,352393599,704,704,704,704,0
|
|
20240517,162000,352393599,704,704,704,704,0
|
|
20240517,161900,352393599,704,704,704,704,0
|
|
20240517,161800,352393599,704,704,704,704,0
|
|
20240517,161700,352393599,704,704,704,704,0
|
|
20240517,161600,352393599,704,704,704,704,0
|
|
20240517,161500,352393599,704,704,704,704,0
|
|
20240517,161400,352393599,704,704,704,704,0
|
|
20240517,161300,352393599,704,704,704,704,0
|
|
20240517,161200,352393599,704,704,704,704,0
|
|
20240517,161100,352393599,704,704,704,704,0
|
|
20240517,161000,352393599,704,704,704,704,0
|
|
20240517,160900,352393599,704,704,704,704,0
|
|
20240517,160800,352393599,704,704,704,704,0
|
|
20240517,160700,352393599,704,704,704,704,0
|
|
20240517,160600,352393599,704,704,704,704,0
|
|
20240517,160500,352393599,704,704,704,704,0
|
|
20240517,160400,352393599,704,704,704,704,0
|
|
20240517,160300,352393599,704,704,704,704,4760
|
|
20240517,160200,352393599,704,704,704,704,0
|
|
20240517,160100,352393599,704,704,704,704,0
|
|
20240517,160000,352393599,704,704,704,704,0
|
|
20240517,155900,352393599,704,704,704,704,0
|
|
20240517,155800,352393599,704,704,704,704,0
|
|
20240517,155700,352393599,704,704,704,704,0
|
|
20240517,155600,352393599,704,704,704,704,0
|
|
20240517,155500,352393599,704,704,704,704,0
|
|
20240517,155400,352393599,704,704,704,704,0
|
|
20240517,155300,352393599,704,704,704,704,0
|
|
20240517,155200,352393599,704,704,704,704,0
|
|
20240517,155100,352393599,704,704,704,704,0
|
|
20240517,155000,352393599,704,704,704,704,0
|
|
20240517,154900,352393599,704,704,704,704,0
|
|
20240517,154800,352393599,704,704,704,704,0
|
|
20240517,154700,352393599,704,704,704,704,0
|
|
20240517,154600,352393599,704,704,704,704,0
|
|
20240517,154500,352393599,704,704,704,704,0
|
|
20240517,154400,352393599,704,704,704,704,0
|
|
20240517,154300,352393599,704,704,704,704,0
|
|
20240517,154200,352393599,704,704,704,704,0
|
|
20240517,154100,352393599,704,704,704,704,0
|
|
20240517,154000,352393599,704,704,704,704,0
|
|
20240517,153900,352393599,704,704,704,704,0
|
|
20240517,153800,352393599,704,704,704,704,0
|
|
20240517,153700,352393599,704,704,704,704,0
|
|
20240517,153600,352393599,704,704,704,704,0
|
|
20240517,153500,352393599,704,704,704,704,0
|
|
20240517,153400,352393599,704,704,704,704,0
|
|
20240517,153300,352393599,704,704,704,704,4760
|
|
20240517,153200,352393599,704,704,704,704,0
|
|
20240517,153100,352393599,704,704,704,704,0
|
|
20240517,153000,352393599,704,704,704,704,4760
|
|
20240517,152900,349042559,704,704,704,704,0
|
|
20240517,152800,349042559,704,704,704,704,0
|
|
20240517,152700,349042559,704,704,704,704,0
|
|
20240517,152600,349042559,704,704,704,704,0
|
|
20240517,152500,349042559,704,704,704,704,0
|
|
20240517,152400,349042559,704,704,704,704,0
|
|
20240517,152300,349042559,704,704,704,704,0
|
|
20240517,152200,349042559,704,704,704,704,0
|
|
20240517,152100,349042559,704,704,704,704,0
|
|
20240517,152000,349042559,704,704,704,704,0
|
|
20240517,151900,349042559,704,704,715,699,6488
|
|
20240517,151800,344465466,705,705,705,705,354
|
|
20240517,151700,344215896,707,705,707,705,96
|
|
20240517,151600,344148214,705,709,709,705,1171
|
|
20240517,151500,343320829,709,710,710,709,1564
|
|
20240517,151400,342211227,710,710,710,710,0
|
|
20240517,151300,342211227,710,711,712,710,3385
|
|
20240517,151200,339806077,715,714,715,714,1001
|
|
20240517,151100,339091011,714,714,715,714,2121
|
|
20240517,151000,337575677,715,710,715,710,1294
|
|
20240517,150900,336655860,710,710,710,710,773
|
|
20240517,150800,336107030,710,710,710,710,1320
|
|
20240517,150700,335169830,709,709,709,709,607
|
|
20240517,150600,334739467,709,709,709,709,0
|
|
20240517,150500,334739467,709,709,709,709,0
|
|
20240517,150400,334739467,709,709,709,709,100
|
|
20240517,150300,334668567,709,709,709,709,1
|
|
20240517,150200,334667858,709,709,709,709,140
|
|
20240517,150100,334568598,709,709,709,709,20
|
|
20240517,150000,334554418,709,709,709,709,12
|
|
20240517,145900,334545910,710,710,710,710,15
|
|
20240517,145800,334535260,710,710,710,710,18
|
|
20240517,145700,334522480,710,710,710,710,85
|
|
20240517,145600,334462130,712,712,712,712,0
|
|
20240517,145500,334462130,712,712,712,712,0
|
|
20240517,145400,334462130,712,712,712,712,0
|
|
20240517,145300,334462130,712,712,712,712,1511
|
|
20240517,145200,333386298,706,714,715,706,442
|
|
20240517,145100,333070837,714,714,714,712,7398
|
|
20240517,145000,327788817,715,715,716,715,5902
|
|
20240517,144900,323568857,716,708,716,708,300
|
|
20240517,144800,323356099,708,708,708,708,0
|
|
20240517,144700,323356099,708,708,708,708,0
|
|
20240517,144600,323356099,708,708,708,708,200
|
|
20240517,144500,323214499,708,708,716,708,2540
|
|
20240517,144400,321403484,706,706,713,706,10168
|
|
20240517,144300,314210660,706,706,706,706,0
|
|
20240517,144200,314210660,706,705,706,705,800
|
|
20240517,144100,313645950,705,705,705,705,500
|
|
20240517,144000,313293450,705,705,705,705,500
|
|
20240517,143900,312940950,706,705,706,705,493
|
|
20240517,143800,312593302,705,705,705,705,0
|
|
20240517,143700,312593302,705,705,705,705,0
|
|
20240517,143600,312593302,705,705,705,705,200
|
|
20240517,143500,312452302,705,705,705,705,0
|
|
20240517,143400,312452302,705,705,705,705,104
|
|
20240517,143300,312378982,705,704,705,704,1054
|
|
20240517,143200,311635916,704,704,704,704,293
|
|
20240517,143100,311429644,703,703,703,703,0
|
|
20240517,143000,311429644,703,703,703,703,0
|
|
20240517,142900,311429644,703,703,703,703,0
|
|
20240517,142800,311429644,703,703,703,703,0
|
|
20240517,142700,311429644,703,703,703,703,693
|
|
20240517,142600,310942465,703,702,703,702,3847
|
|
20240517,142500,308238025,703,703,703,703,0
|
|
20240517,142400,308238025,703,701,703,701,500
|
|
20240517,142300,307886917,701,701,701,701,0
|
|
20240517,142200,307886917,701,701,701,701,0
|
|
20240517,142100,307886917,701,701,701,701,189
|
|
20240517,142000,307754428,700,700,700,700,0
|
|
20240517,141900,307754428,700,700,700,700,5
|
|
20240517,141800,307750928,698,698,698,698,0
|
|
20240517,141700,307750928,698,698,698,698,0
|
|
20240517,141600,307750928,698,698,698,698,0
|
|
20240517,141500,307750928,698,698,698,698,0
|
|
20240517,141400,307750928,698,698,698,698,0
|
|
20240517,141300,307750928,698,700,700,698,340
|
|
20240517,141200,307513604,698,698,698,698,29
|
|
20240517,141100,307493362,703,703,703,703,391
|
|
20240517,141000,307218489,703,702,703,702,4023
|
|
20240517,140900,304393164,699,699,699,699,766
|
|
20240517,140800,303857730,699,699,699,699,0
|
|
20240517,140700,303857730,699,698,701,698,1603
|
|
20240517,140600,302738033,698,698,698,698,7151
|
|
20240517,140500,297746635,696,698,698,696,2865
|
|
20240517,140400,295746897,698,698,698,698,849
|
|
20240517,140300,295154295,696,703,703,696,20200
|
|
20240517,140200,281091046,705,705,705,705,100
|
|
20240517,140100,281020546,706,698,706,698,5440
|
|
20240517,140000,277211471,697,696,697,696,14927
|
|
20240517,135900,266808840,697,691,697,691,1390
|
|
20240517,135800,265845832,691,706,706,691,22042
|
|
20240517,135700,250457867,711,711,711,711,0
|
|
20240517,135600,250457867,711,711,711,711,0
|
|
20240517,135500,250457867,711,707,712,707,1781
|
|
20240517,135400,249198461,707,712,712,707,10000
|
|
20240517,135300,242114281,715,715,715,715,0
|
|
20240517,135200,242114281,715,715,715,715,1
|
|
20240517,135100,242113566,715,715,715,715,0
|
|
20240517,135000,242113566,715,715,715,715,0
|
|
20240517,134900,242113566,715,715,715,715,0
|
|
20240517,134800,242113566,715,712,715,711,1467
|
|
20240517,134700,241069737,715,713,715,713,262
|
|
20240517,134600,240882926,713,713,713,713,3
|
|
20240517,134500,240880787,713,713,713,713,0
|
|
20240517,134400,240880787,713,713,713,712,3033
|
|
20240517,134300,238719191,713,713,713,713,0
|
|
20240517,134200,238719191,713,713,713,713,0
|
|
20240517,134100,238719191,713,718,718,713,9595
|
|
20240517,134000,231848158,720,720,720,720,0
|
|
20240517,133900,231848158,720,720,720,720,0
|
|
20240517,133800,231848158,720,720,720,720,0
|
|
20240517,133700,231848158,720,720,720,720,0
|
|
20240517,133600,231848158,720,720,720,720,52
|
|
20240517,133500,231810718,720,720,720,720,1010
|
|
20240517,133400,231083518,722,722,722,722,10
|
|
20240517,133300,231076298,725,725,725,725,0
|
|
20240517,133200,231076298,725,725,725,725,0
|
|
20240517,133100,231076298,725,717,725,717,211
|
|
20240517,133000,230924050,720,719,720,719,600
|
|
20240517,132900,230492368,719,719,719,719,0
|
|
20240517,132800,230492368,719,719,719,719,800
|
|
20240517,132700,229917168,719,719,719,719,0
|
|
20240517,132600,229917168,719,719,719,719,0
|
|
20240517,132500,229917168,719,716,719,716,15
|
|
20240517,132400,229906419,719,715,719,715,501
|
|
20240517,132300,229548200,715,715,715,715,220
|
|
20240517,132200,229390900,712,712,712,712,0
|
|
20240517,132100,229390900,712,712,712,712,0
|
|
20240517,132000,229390900,712,712,712,712,0
|
|
20240517,131900,229390900,712,712,712,712,0
|
|
20240517,131800,229390900,712,714,714,712,13437
|
|
20240517,131700,219814410,715,715,715,715,0
|
|
20240517,131600,219814410,715,717,717,715,10000
|
|
20240517,131500,212661284,719,719,719,719,0
|
|
20240517,131400,212661284,719,719,719,719,11
|
|
20240517,131300,212653375,721,721,721,721,0
|
|
20240517,131200,212653375,721,721,721,721,0
|
|
20240517,131100,212653375,721,721,721,721,0
|
|
20240517,131000,212653375,721,721,721,721,0
|
|
20240517,130900,212653375,721,721,721,721,0
|
|
20240517,130800,212653375,721,721,721,721,0
|
|
20240517,130700,212653375,721,721,721,721,0
|
|
20240517,130600,212653375,721,721,721,721,0
|
|
20240517,130500,212653375,721,721,721,721,0
|
|
20240517,130400,212653375,721,721,721,721,0
|
|
20240517,130300,212653375,721,721,721,721,0
|
|
20240517,130200,212653375,721,721,721,721,0
|
|
20240517,130100,212653375,721,721,721,721,1
|
|
20240517,130000,212652654,720,720,720,720,0
|
|
20240517,125900,212652654,720,720,720,720,0
|
|
20240517,125800,212652654,720,720,720,720,500
|
|
20240517,125700,212292654,720,720,720,720,0
|
|
20240517,125600,212292654,720,720,720,720,0
|
|
20240517,125500,212292654,720,720,720,720,0
|
|
20240517,125400,212292654,720,720,720,720,0
|
|
20240517,125300,212292654,720,720,720,720,1
|
|
20240517,125200,212291934,720,720,720,720,0
|
|
20240517,125100,212291934,720,720,720,720,0
|
|
20240517,125000,212291934,720,720,720,720,0
|
|
20240517,124900,212291934,720,720,720,720,0
|
|
20240517,124800,212291934,720,720,720,720,1
|
|
20240517,124700,212291214,720,720,720,720,1
|
|
20240517,124600,212290494,718,719,720,718,13242
|
|
20240517,124500,202781679,722,722,722,722,0
|
|
20240517,124400,202781679,722,722,722,722,10
|
|
20240517,124300,202774459,719,719,719,719,0
|
|
20240517,124200,202774459,719,719,719,719,0
|
|
20240517,124100,202774459,719,719,719,719,0
|
|
20240517,124000,202774459,719,719,719,719,0
|
|
20240517,123900,202774459,719,719,719,719,0
|
|
20240517,123800,202774459,719,719,719,719,0
|
|
20240517,123700,202774459,719,721,721,719,6058
|
|
20240517,123600,198413402,726,726,726,726,0
|
|
20240517,123500,198413402,726,726,726,726,0
|
|
20240517,123400,198413402,726,726,726,726,0
|
|
20240517,123300,198413402,726,726,726,726,17
|
|
20240517,123200,198401060,726,726,726,726,0
|
|
20240517,123100,198401060,726,726,726,726,0
|
|
20240517,123000,198401060,726,726,726,726,0
|
|
20240517,122900,198401060,726,726,726,726,0
|
|
20240517,122800,198401060,726,726,726,726,0
|
|
20240517,122700,198401060,726,726,726,726,2000
|
|
20240517,122600,196949060,726,726,726,726,400
|
|
20240517,122500,196658660,726,726,726,726,500
|
|
20240517,122400,196295660,726,726,726,726,0
|
|
20240517,122300,196295660,726,726,726,726,256
|
|
20240517,122200,196109804,726,726,726,726,0
|
|
20240517,122100,196109804,726,726,726,726,0
|
|
20240517,122000,196109804,726,726,726,726,0
|
|
20240517,121900,196109804,726,726,726,726,0
|
|
20240517,121800,196109804,726,726,726,726,0
|
|
20240517,121700,196109804,726,726,726,726,0
|
|
20240517,121600,196109804,726,726,726,726,0
|
|
20240517,121500,196109804,726,726,726,726,0
|
|
20240517,121400,196109804,726,726,726,726,0
|
|
20240517,121300,196109804,726,726,726,726,0
|
|
20240517,121200,196109804,726,726,726,726,1
|
|
20240517,121100,196109078,725,725,725,725,50
|
|
20240517,121000,196072828,725,725,725,725,0
|
|
20240517,120900,196072828,725,725,725,725,30
|
|
20240517,120800,196051078,724,724,724,724,0
|
|
20240517,120700,196051078,724,724,724,724,300
|
|
20240517,120600,195833878,724,724,724,724,3910
|
|
20240517,120500,193003038,725,725,725,725,0
|
|
20240517,120400,193003038,725,725,725,725,0
|
|
20240517,120300,193003038,725,725,725,725,1
|
|
20240517,120200,193002313,724,724,724,724,56
|
|
20240517,120100,192961769,724,724,724,724,0
|
|
20240517,120000,192961769,724,724,724,724,0
|
|
20240517,115900,192961769,724,724,724,724,0
|
|
20240517,115800,192961769,724,724,724,724,600
|
|
20240517,115700,192527369,724,724,724,724,0
|
|
20240517,115600,192527369,724,724,724,724,0
|
|
20240517,115500,192527369,724,724,724,724,0
|
|
20240517,115400,192527369,724,724,724,724,0
|
|
20240517,115300,192527369,724,724,724,724,380
|
|
20240517,115200,192252249,724,724,724,724,0
|
|
20240517,115100,192252249,724,724,724,724,0
|
|
20240517,115000,192252249,724,724,724,724,0
|
|
20240517,114900,192252249,724,724,724,724,0
|
|
20240517,114800,192252249,724,724,724,724,0
|
|
20240517,114700,192252249,724,724,724,724,2
|
|
20240517,114600,192250801,724,724,724,724,0
|
|
20240517,114500,192250801,724,724,724,724,0
|
|
20240517,114400,192250801,724,724,724,724,0
|
|
20240517,114300,192250801,724,724,724,724,300
|
|
20240517,114200,192033601,724,724,724,724,26
|
|
20240517,114100,192014777,724,724,724,724,0
|
|
20240517,114000,192014777,724,724,724,724,0
|
|
20240517,113900,192014777,724,724,724,724,0
|
|
20240517,113800,192014777,724,724,724,724,1
|
|
20240517,113700,192014053,724,724,724,724,10
|
|
20240517,113600,192006813,718,718,718,718,0
|
|
20240517,113500,192006813,718,718,718,718,0
|
|
20240517,113400,192006813,718,718,718,718,0
|
|
20240517,113300,192006813,718,720,720,718,5000
|
|
20240517,113200,188412215,719,719,719,719,0
|
|
20240517,113100,188412215,719,720,720,719,13
|
|
20240517,113000,188402866,720,720,720,720,0
|
|
20240517,112900,188402866,720,720,720,720,0
|
|
20240517,112800,188402866,720,720,720,720,0
|
|
20240517,112700,188402866,720,720,720,720,0
|
|
20240517,112600,188402866,720,720,720,720,698
|
|
20240517,112500,187900306,724,724,724,724,1
|
|
20240517,112400,187899582,724,724,724,724,0
|
|
20240517,112300,187899582,724,724,724,724,0
|
|
20240517,112200,187899582,724,724,724,724,0
|
|
20240517,112100,187899582,724,724,724,724,0
|
|
20240517,112000,187899582,724,724,724,724,0
|
|
20240517,111900,187899582,724,724,724,724,200
|
|
20240517,111800,187754782,726,726,726,726,0
|
|
20240517,111700,187754782,726,726,726,726,0
|
|
20240517,111600,187754782,726,720,726,720,465
|
|
20240517,111500,187418329,718,718,718,717,4256
|
|
20240517,111400,184363021,719,719,719,719,0
|
|
20240517,111300,184363021,719,720,720,719,7754
|
|
20240517,111200,178787894,719,719,719,719,51
|
|
20240517,111100,178751225,721,721,721,721,0
|
|
20240517,111000,178751225,721,721,721,721,0
|
|
20240517,110900,178751225,721,721,721,721,0
|
|
20240517,110800,178751225,721,721,721,721,0
|
|
20240517,110700,178751225,721,721,721,721,0
|
|
20240517,110600,178751225,721,721,721,721,0
|
|
20240517,110500,178751225,721,721,721,721,1
|
|
20240517,110400,178750504,721,721,721,721,0
|
|
20240517,110300,178750504,721,724,725,721,105
|
|
20240517,110200,178674400,727,726,727,726,1000
|
|
20240517,110100,177947725,728,723,728,723,1200
|
|
20240517,110000,177079755,723,723,723,723,1
|
|
20240517,105900,177079032,723,723,723,723,1110
|
|
20240517,105800,176276502,726,724,726,724,12
|
|
20240517,105700,176267793,723,723,723,723,88
|
|
20240517,105600,176204169,718,718,718,718,11214
|
|
20240517,105500,168152517,718,718,718,718,2466
|
|
20240517,105400,166381929,718,718,718,718,0
|
|
20240517,105300,166381929,718,718,718,718,11320
|
|
20240517,105200,158254169,718,718,718,718,0
|
|
20240517,105100,158254169,718,718,718,718,0
|
|
20240517,105000,158254169,718,718,718,718,0
|
|
20240517,104900,158254169,718,718,718,718,0
|
|
20240517,104800,158254169,718,718,718,718,0
|
|
20240517,104700,158254169,718,718,718,718,3
|
|
20240517,104600,158252015,718,718,718,718,1587
|
|
20240517,104500,157112549,718,717,718,717,7372
|
|
20240517,104400,151819523,718,718,718,718,1633
|
|
20240517,104300,150647029,717,718,718,717,4339
|
|
20240517,104200,147535307,718,718,718,718,1350
|
|
20240517,104100,146566007,719,723,723,719,1028
|
|
20240517,104000,145824475,723,723,723,723,0
|
|
20240517,103900,145824475,723,721,723,721,30
|
|
20240517,103800,145802835,721,721,721,721,0
|
|
20240517,103700,145802835,721,719,721,719,830
|
|
20240517,103600,145206049,721,721,721,721,17
|
|
20240517,103500,145193792,721,721,721,721,0
|
|
20240517,103400,145193792,721,719,721,717,3006
|
|
20240517,103300,143036434,719,723,723,719,21475
|
|
20240517,103200,127558947,723,727,727,723,1009
|
|
20240517,103100,126827703,729,729,729,729,0
|
|
20240517,103000,126827703,729,729,729,729,0
|
|
20240517,102900,126827703,729,729,729,729,0
|
|
20240517,102800,126827703,729,729,729,729,0
|
|
20240517,102700,126827703,729,729,729,729,0
|
|
20240517,102600,126827703,729,729,729,729,9
|
|
20240517,102500,126821142,729,729,729,729,0
|
|
20240517,102400,126821142,729,729,729,729,0
|
|
20240517,102300,126821142,729,729,729,729,0
|
|
20240517,102200,126821142,729,729,729,729,0
|
|
20240517,102100,126821142,729,729,729,729,28
|
|
20240517,102000,126800730,729,729,729,729,0
|
|
20240517,101900,126800730,729,729,729,729,100
|
|
20240517,101800,126727830,729,729,729,729,0
|
|
20240517,101700,126727830,729,729,729,729,15
|
|
20240517,101600,126716895,731,731,731,731,0
|
|
20240517,101500,126716895,731,731,732,731,350
|
|
20240517,101400,126461036,731,731,731,731,3
|
|
20240517,101300,126458843,731,731,731,731,5
|
|
20240517,101200,126455188,732,732,732,732,0
|
|
20240517,101100,126455188,732,732,732,732,0
|
|
20240517,101000,126455188,732,732,732,732,0
|
|
20240517,100900,126455188,732,732,732,732,0
|
|
20240517,100800,126455188,732,732,732,732,0
|
|
20240517,100700,126455188,732,732,732,732,0
|
|
20240517,100600,126455188,732,732,732,732,0
|
|
20240517,100500,126455188,732,730,733,730,49
|
|
20240517,100400,126419318,730,725,730,718,15398
|
|
20240517,100300,115342635,725,732,732,725,35341
|
|
20240517,100200,89646981,738,736,738,736,1000
|
|
20240517,100100,88909505,736,736,736,736,0
|
|
20240517,100000,88909505,736,736,736,736,0
|
|
20240517,095900,88909505,736,736,736,736,30
|
|
20240517,095800,88887425,736,736,736,736,2
|
|
20240517,095700,88885953,736,736,736,735,202
|
|
20240517,095600,88737476,736,736,736,736,0
|
|
20240517,095500,88737476,736,736,736,736,1
|
|
20240517,095400,88736740,728,733,733,728,6510
|
|
20240517,095300,83991496,735,735,735,735,1248
|
|
20240517,095200,83074216,742,742,742,742,0
|
|
20240517,095100,83074216,742,742,742,742,0
|
|
20240517,095000,83074216,742,738,742,738,4134
|
|
20240517,094900,80015554,738,732,738,732,4
|
|
20240517,094800,80012614,728,725,728,725,17351
|
|
20240517,094700,67419691,725,725,725,725,1601
|
|
20240517,094600,66258966,725,731,731,725,17445
|
|
20240517,094500,53541665,732,740,741,732,26350
|
|
20240517,094400,34216678,739,739,739,739,0
|
|
20240517,094300,34216678,739,739,739,739,0
|
|
20240517,094200,34216678,739,739,739,739,200
|
|
20240517,094100,34068878,739,739,739,739,0
|
|
20240517,094000,34068878,739,745,745,739,1705
|
|
20240517,093900,32808841,752,752,753,752,220
|
|
20240517,093800,32643395,752,752,752,752,0
|
|
20240517,093700,32643395,752,752,752,752,26
|
|
20240517,093600,32623843,750,752,752,750,51
|
|
20240517,093500,32585493,752,752,752,752,282
|
|
20240517,093400,32373429,752,752,752,752,0
|
|
20240517,093300,32373429,752,742,752,742,205
|
|
20240517,093200,32219809,738,738,738,738,270
|
|
20240517,093100,32020549,738,738,738,738,44
|
|
20240517,093000,31988077,738,738,738,738,0
|
|
20240517,092900,31988077,738,738,738,738,328
|
|
20240517,092800,31746013,734,735,735,734,1999
|
|
20240517,092700,30278419,735,743,743,735,988
|
|
20240517,092600,29551096,745,745,745,745,0
|
|
20240517,092500,29551096,745,745,745,745,80
|
|
20240517,092400,29491496,745,745,745,745,0
|
|
20240517,092300,29491496,745,745,745,745,3
|
|
20240517,092200,29489261,747,753,753,747,201
|
|
20240517,092100,29337914,753,753,753,753,100
|
|
20240517,092000,29262614,753,753,753,753,100
|
|
20240517,091900,29187314,754,739,754,739,210
|
|
20240517,091800,29032032,739,739,739,739,0
|
|
20240517,091700,29032032,739,739,739,734,10634
|
|
20240517,091600,21221130,732,742,742,732,11648
|
|
20240517,091500,12623137,742,746,752,742,3947
|
|
20240517,091400,9686810,745,750,750,745,5000
|
|
20240517,091300,5955016,753,750,753,750,1852
|
|
20240517,091200,4563016,750,750,750,750,0
|
|
20240517,091100,4563016,750,753,753,750,1357
|
|
20240517,091000,3544993,753,753,753,753,0
|
|
20240517,090900,3544993,753,757,757,753,1645
|
|
20240517,090800,2305059,757,757,757,757,0
|
|
20240517,090700,2305059,757,757,757,757,0
|
|
20240517,090600,2305059,757,757,757,757,0
|
|
20240517,090500,2305059,757,757,757,757,0
|
|
20240517,090400,2305059,757,759,759,757,3
|
|
20240517,090300,2302784,759,759,759,759,0
|
|
20240517,090200,2302784,759,759,759,759,0
|
|
20240517,090100,2302784,759,759,759,759,0
|
|
20240517,090000,2302784,759,761,761,759,3026
|