729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,210600,269054676,571,571,571,571,10557
|
|
20240509,210500,269054676,571,571,571,571,0
|
|
20240509,210400,269054676,571,571,571,571,0
|
|
20240509,210300,269054676,571,571,571,571,0
|
|
20240509,210200,269054676,571,571,571,571,0
|
|
20240509,210100,269054676,571,571,571,571,0
|
|
20240509,210000,269054676,571,571,571,571,0
|
|
20240509,205900,269054676,571,571,571,571,0
|
|
20240509,205800,269054676,571,571,571,571,0
|
|
20240509,205700,269054676,571,571,571,571,0
|
|
20240509,205600,269054676,571,571,571,571,0
|
|
20240509,205500,269054676,571,571,571,571,0
|
|
20240509,205400,269054676,571,571,571,571,0
|
|
20240509,205300,269054676,571,571,571,571,0
|
|
20240509,205200,269054676,571,571,571,571,0
|
|
20240509,205100,269054676,571,571,571,571,0
|
|
20240509,205000,269054676,571,571,571,571,0
|
|
20240509,204900,269054676,571,571,571,571,0
|
|
20240509,204800,269054676,571,571,571,571,0
|
|
20240509,204700,269054676,571,571,571,571,0
|
|
20240509,204600,269054676,571,571,571,571,0
|
|
20240509,204500,269054676,571,571,571,571,0
|
|
20240509,204400,269054676,571,571,571,571,0
|
|
20240509,204300,269054676,571,571,571,571,0
|
|
20240509,204200,269054676,571,571,571,571,0
|
|
20240509,204100,269054676,571,571,571,571,0
|
|
20240509,204000,269054676,571,571,571,571,0
|
|
20240509,203900,269054676,571,571,571,571,0
|
|
20240509,203800,269054676,571,571,571,571,0
|
|
20240509,203700,269054676,571,571,571,571,0
|
|
20240509,203600,269054676,571,571,571,571,10557
|
|
20240509,203500,269054676,571,571,571,571,0
|
|
20240509,203400,269054676,571,571,571,571,0
|
|
20240509,203300,269054676,571,571,571,571,0
|
|
20240509,203200,269054676,571,571,571,571,0
|
|
20240509,203100,269054676,571,571,571,571,0
|
|
20240509,203000,269054676,571,571,571,571,0
|
|
20240509,202900,269054676,571,571,571,571,0
|
|
20240509,202800,269054676,571,571,571,571,0
|
|
20240509,202700,269054676,571,571,571,571,0
|
|
20240509,202600,269054676,571,571,571,571,0
|
|
20240509,202500,269054676,571,571,571,571,0
|
|
20240509,202400,269054676,571,571,571,571,0
|
|
20240509,202300,269054676,571,571,571,571,0
|
|
20240509,202200,269054676,571,571,571,571,0
|
|
20240509,202100,269054676,571,571,571,571,0
|
|
20240509,202000,269054676,571,571,571,571,0
|
|
20240509,201900,269054676,571,571,571,571,0
|
|
20240509,201800,269054676,571,571,571,571,0
|
|
20240509,201700,269054676,571,571,571,571,0
|
|
20240509,201600,269054676,571,571,571,571,0
|
|
20240509,201500,269054676,571,571,571,571,0
|
|
20240509,201400,269054676,571,571,571,571,0
|
|
20240509,201300,269054676,571,571,571,571,0
|
|
20240509,201200,269054676,571,571,571,571,0
|
|
20240509,201100,269054676,571,571,571,571,0
|
|
20240509,201000,269054676,571,571,571,571,0
|
|
20240509,200900,269054676,571,571,571,571,0
|
|
20240509,200800,269054676,571,571,571,571,0
|
|
20240509,200700,269054676,571,571,571,571,0
|
|
20240509,200600,269054676,571,571,571,571,10557
|
|
20240509,200500,269054676,571,571,571,571,0
|
|
20240509,200400,269054676,571,571,571,571,0
|
|
20240509,200300,269054676,571,571,571,571,0
|
|
20240509,200200,269054676,571,571,571,571,0
|
|
20240509,200100,269054676,571,571,571,571,0
|
|
20240509,200000,269054676,571,571,571,571,0
|
|
20240509,195900,269054676,571,571,571,571,0
|
|
20240509,195800,269054676,571,571,571,571,0
|
|
20240509,195700,269054676,571,571,571,571,0
|
|
20240509,195600,269054676,571,571,571,571,0
|
|
20240509,195500,269054676,571,571,571,571,0
|
|
20240509,195400,269054676,571,571,571,571,0
|
|
20240509,195300,269054676,571,571,571,571,0
|
|
20240509,195200,269054676,571,571,571,571,0
|
|
20240509,195100,269054676,571,571,571,571,0
|
|
20240509,195000,269054676,571,571,571,571,0
|
|
20240509,194900,269054676,571,571,571,571,0
|
|
20240509,194800,269054676,571,571,571,571,0
|
|
20240509,194700,269054676,571,571,571,571,0
|
|
20240509,194600,269054676,571,571,571,571,0
|
|
20240509,194500,269054676,571,571,571,571,0
|
|
20240509,194400,269054676,571,571,571,571,0
|
|
20240509,194300,269054676,571,571,571,571,0
|
|
20240509,194200,269054676,571,571,571,571,0
|
|
20240509,194100,269054676,571,571,571,571,0
|
|
20240509,194000,269054676,571,571,571,571,0
|
|
20240509,193900,269054676,571,571,571,571,0
|
|
20240509,193800,269054676,571,571,571,571,0
|
|
20240509,193700,269054676,571,571,571,571,0
|
|
20240509,193600,269054676,571,571,571,571,10557
|
|
20240509,193500,269054676,571,571,571,571,0
|
|
20240509,193400,269054676,571,571,571,571,0
|
|
20240509,193300,269054676,571,571,571,571,0
|
|
20240509,193200,269054676,571,571,571,571,0
|
|
20240509,193100,269054676,571,571,571,571,0
|
|
20240509,193000,269054676,571,571,571,571,0
|
|
20240509,192900,269054676,571,571,571,571,0
|
|
20240509,192800,269054676,571,571,571,571,0
|
|
20240509,192700,269054676,571,571,571,571,0
|
|
20240509,192600,269054676,571,571,571,571,0
|
|
20240509,192500,269054676,571,571,571,571,0
|
|
20240509,192400,269054676,571,571,571,571,0
|
|
20240509,192300,269054676,571,571,571,571,0
|
|
20240509,192200,269054676,571,571,571,571,0
|
|
20240509,192100,269054676,571,571,571,571,0
|
|
20240509,192000,269054676,571,571,571,571,0
|
|
20240509,191900,269054676,571,571,571,571,0
|
|
20240509,191800,269054676,571,571,571,571,0
|
|
20240509,191700,269054676,571,571,571,571,0
|
|
20240509,191600,269054676,571,571,571,571,0
|
|
20240509,191500,269054676,571,571,571,571,0
|
|
20240509,191400,269054676,571,571,571,571,0
|
|
20240509,191300,269054676,571,571,571,571,0
|
|
20240509,191200,269054676,571,571,571,571,0
|
|
20240509,191100,269054676,571,571,571,571,0
|
|
20240509,191000,269054676,571,571,571,571,0
|
|
20240509,190900,269054676,571,571,571,571,0
|
|
20240509,190800,269054676,571,571,571,571,0
|
|
20240509,190700,269054676,571,571,571,571,0
|
|
20240509,190600,269054676,571,571,571,571,10557
|
|
20240509,190500,269054676,571,571,571,571,0
|
|
20240509,190400,269054676,571,571,571,571,0
|
|
20240509,190300,269054676,571,571,571,571,0
|
|
20240509,190200,269054676,571,571,571,571,0
|
|
20240509,190100,269054676,571,571,571,571,0
|
|
20240509,190000,269054676,571,571,571,571,0
|
|
20240509,185900,269054676,571,571,571,571,0
|
|
20240509,185800,269054676,571,571,571,571,0
|
|
20240509,185700,269054676,571,571,571,571,0
|
|
20240509,185600,269054676,571,571,571,571,0
|
|
20240509,185500,269054676,571,571,571,571,0
|
|
20240509,185400,269054676,571,571,571,571,0
|
|
20240509,185300,269054676,571,571,571,571,0
|
|
20240509,185200,269054676,571,571,571,571,0
|
|
20240509,185100,269054676,571,571,571,571,0
|
|
20240509,185000,269054676,571,571,571,571,0
|
|
20240509,184900,269054676,571,571,571,571,0
|
|
20240509,184800,269054676,571,571,571,571,0
|
|
20240509,184700,269054676,571,571,571,571,0
|
|
20240509,184600,269054676,571,571,571,571,0
|
|
20240509,184500,269054676,571,571,571,571,0
|
|
20240509,184400,269054676,571,571,571,571,0
|
|
20240509,184300,269054676,571,571,571,571,0
|
|
20240509,184200,269054676,571,571,571,571,0
|
|
20240509,184100,269054676,571,571,571,571,0
|
|
20240509,184000,269054676,571,571,571,571,0
|
|
20240509,183900,269054676,571,571,571,571,0
|
|
20240509,183800,269054676,571,571,571,571,0
|
|
20240509,183700,269054676,571,571,571,571,0
|
|
20240509,183600,269054676,571,571,571,571,10557
|
|
20240509,183500,269054676,571,571,571,571,0
|
|
20240509,183400,269054676,571,571,571,571,0
|
|
20240509,183300,269054676,571,571,571,571,0
|
|
20240509,183200,269054676,571,571,571,571,0
|
|
20240509,183100,269054676,571,571,571,571,0
|
|
20240509,183000,269054676,571,571,571,571,0
|
|
20240509,182900,269054676,571,571,571,571,0
|
|
20240509,182800,269054676,571,571,571,571,0
|
|
20240509,182700,269054676,571,571,571,571,0
|
|
20240509,182600,269054676,571,571,571,571,0
|
|
20240509,182500,269054676,571,571,571,571,0
|
|
20240509,182400,269054676,571,571,571,571,0
|
|
20240509,182300,269054676,571,571,571,571,0
|
|
20240509,182200,269054676,571,571,571,571,0
|
|
20240509,182100,269054676,571,571,571,571,0
|
|
20240509,182000,269054676,571,571,571,571,0
|
|
20240509,181900,269054676,571,571,571,571,0
|
|
20240509,181800,269054676,571,571,571,571,0
|
|
20240509,181700,269054676,571,571,571,571,0
|
|
20240509,181600,269054676,571,571,571,571,0
|
|
20240509,181500,269054676,571,571,571,571,0
|
|
20240509,181400,269054676,571,571,571,571,0
|
|
20240509,181300,269054676,571,571,571,571,0
|
|
20240509,181200,269054676,571,571,571,571,0
|
|
20240509,181100,269054676,571,571,571,571,0
|
|
20240509,181000,269054676,571,571,571,571,0
|
|
20240509,180900,269054676,571,571,571,571,0
|
|
20240509,180800,269054676,571,571,571,571,0
|
|
20240509,180700,269054676,571,571,571,571,0
|
|
20240509,180600,269054676,571,571,571,571,10557
|
|
20240509,180500,269054676,571,571,571,571,0
|
|
20240509,180400,269054676,571,571,571,571,0
|
|
20240509,180300,269054676,571,571,571,571,0
|
|
20240509,180200,269054676,571,571,571,571,0
|
|
20240509,180100,269054676,571,571,571,571,0
|
|
20240509,180000,269054676,571,571,571,571,0
|
|
20240509,175900,269054676,571,571,571,571,0
|
|
20240509,175800,269054676,571,571,571,571,0
|
|
20240509,175700,269054676,571,571,571,571,0
|
|
20240509,175600,269054676,571,571,571,571,0
|
|
20240509,175500,269054676,571,571,571,571,0
|
|
20240509,175400,269054676,571,571,571,571,0
|
|
20240509,175300,269054676,571,571,571,571,0
|
|
20240509,175200,269054676,571,571,571,571,0
|
|
20240509,175100,269054676,571,571,571,571,0
|
|
20240509,175000,269054676,571,571,571,571,0
|
|
20240509,174900,269054676,571,571,571,571,0
|
|
20240509,174800,269054676,571,571,571,571,0
|
|
20240509,174700,269054676,571,571,571,571,0
|
|
20240509,174600,269054676,571,571,571,571,0
|
|
20240509,174500,269054676,571,571,571,571,0
|
|
20240509,174400,269054676,571,571,571,571,0
|
|
20240509,174300,269054676,571,571,571,571,0
|
|
20240509,174200,269054676,571,571,571,571,0
|
|
20240509,174100,269054676,571,571,571,571,0
|
|
20240509,174000,269054676,571,571,571,571,0
|
|
20240509,173900,269054676,571,571,571,571,0
|
|
20240509,173800,269054676,571,571,571,571,0
|
|
20240509,173700,269054676,571,571,571,571,0
|
|
20240509,173600,269054676,571,571,571,571,10557
|
|
20240509,173500,269054676,571,571,571,571,0
|
|
20240509,173400,269054676,571,571,571,571,0
|
|
20240509,173300,269054676,571,571,571,571,0
|
|
20240509,173200,269054676,571,571,571,571,0
|
|
20240509,173100,269054676,571,571,571,571,0
|
|
20240509,173000,269054676,571,571,571,571,0
|
|
20240509,172900,269054676,571,571,571,571,0
|
|
20240509,172800,269054676,571,571,571,571,0
|
|
20240509,172700,269054676,571,571,571,571,0
|
|
20240509,172600,269054676,571,571,571,571,0
|
|
20240509,172500,269054676,571,571,571,571,0
|
|
20240509,172400,269054676,571,571,571,571,0
|
|
20240509,172300,269054676,571,571,571,571,0
|
|
20240509,172200,269054676,571,571,571,571,0
|
|
20240509,172100,269054676,571,571,571,571,0
|
|
20240509,172000,269054676,571,571,571,571,0
|
|
20240509,171900,269054676,571,571,571,571,0
|
|
20240509,171800,269054676,571,571,571,571,0
|
|
20240509,171700,269054676,571,571,571,571,0
|
|
20240509,171600,269054676,571,571,571,571,0
|
|
20240509,171500,269054676,571,571,571,571,0
|
|
20240509,171400,269054676,571,571,571,571,0
|
|
20240509,171300,269054676,571,571,571,571,0
|
|
20240509,171200,269054676,571,571,571,571,0
|
|
20240509,171100,269054676,571,571,571,571,0
|
|
20240509,171000,269054676,571,571,571,571,0
|
|
20240509,170900,269054676,571,571,571,571,0
|
|
20240509,170800,269054676,571,571,571,571,0
|
|
20240509,170700,269054676,571,571,571,571,0
|
|
20240509,170600,269054676,571,571,571,571,10557
|
|
20240509,170500,269054676,571,571,571,571,0
|
|
20240509,170400,269054676,571,571,571,571,0
|
|
20240509,170300,269054676,571,571,571,571,0
|
|
20240509,170200,269054676,571,571,571,571,0
|
|
20240509,170100,269054676,571,571,571,571,0
|
|
20240509,170000,269054676,571,571,571,571,0
|
|
20240509,165900,269054676,571,571,571,571,0
|
|
20240509,165800,269054676,571,571,571,571,0
|
|
20240509,165700,269054676,571,571,571,571,0
|
|
20240509,165600,269054676,571,571,571,571,0
|
|
20240509,165500,269054676,571,571,571,571,0
|
|
20240509,165400,269054676,571,571,571,571,0
|
|
20240509,165300,269054676,571,571,571,571,0
|
|
20240509,165200,269054676,571,571,571,571,0
|
|
20240509,165100,269054676,571,571,571,571,0
|
|
20240509,165000,269054676,571,571,571,571,0
|
|
20240509,164900,269054676,571,571,571,571,0
|
|
20240509,164800,269054676,571,571,571,571,0
|
|
20240509,164700,269054676,571,571,571,571,0
|
|
20240509,164600,269054676,571,571,571,571,0
|
|
20240509,164500,269054676,571,571,571,571,0
|
|
20240509,164400,269054676,571,571,571,571,0
|
|
20240509,164300,269054676,571,571,571,571,0
|
|
20240509,164200,269054676,571,571,571,571,0
|
|
20240509,164100,269054676,571,571,571,571,0
|
|
20240509,164000,269054676,571,571,571,571,0
|
|
20240509,163900,269054676,571,571,571,571,0
|
|
20240509,163800,269054676,571,571,571,571,0
|
|
20240509,163700,269054676,571,571,571,571,0
|
|
20240509,163600,269054676,571,571,571,571,10557
|
|
20240509,163500,269054676,571,571,571,571,0
|
|
20240509,163400,269054676,571,571,571,571,0
|
|
20240509,163300,269054676,571,571,571,571,0
|
|
20240509,163200,269054676,571,571,571,571,0
|
|
20240509,163100,269054676,571,571,571,571,0
|
|
20240509,163000,269054676,571,571,571,571,0
|
|
20240509,162900,269054676,571,571,571,571,0
|
|
20240509,162800,269054676,571,571,571,571,0
|
|
20240509,162700,269054676,571,571,571,571,0
|
|
20240509,162600,269054676,571,571,571,571,0
|
|
20240509,162500,269054676,571,571,571,571,0
|
|
20240509,162400,269054676,571,571,571,571,0
|
|
20240509,162300,269054676,571,571,571,571,0
|
|
20240509,162200,269054676,571,571,571,571,0
|
|
20240509,162100,269054676,571,571,571,571,0
|
|
20240509,162000,269054676,571,571,571,571,0
|
|
20240509,161900,269054676,571,571,571,571,0
|
|
20240509,161800,269054676,571,571,571,571,0
|
|
20240509,161700,269054676,571,571,571,571,0
|
|
20240509,161600,269054676,571,571,571,571,0
|
|
20240509,161500,269054676,571,571,571,571,0
|
|
20240509,161400,269054676,571,571,571,571,0
|
|
20240509,161300,269054676,571,571,571,571,0
|
|
20240509,161200,269054676,571,571,571,571,0
|
|
20240509,161100,269054676,571,571,571,571,0
|
|
20240509,161000,269054676,571,571,571,571,0
|
|
20240509,160900,269054676,571,571,571,571,0
|
|
20240509,160800,269054676,571,571,571,571,0
|
|
20240509,160700,269054676,571,571,571,571,0
|
|
20240509,160600,269054676,571,571,571,571,10557
|
|
20240509,160500,269054676,571,571,571,571,0
|
|
20240509,160400,269054676,571,571,571,571,0
|
|
20240509,160300,269054676,571,571,571,571,0
|
|
20240509,160200,269054676,571,571,571,571,0
|
|
20240509,160100,269054676,571,571,571,571,0
|
|
20240509,160000,269054676,571,571,571,571,0
|
|
20240509,155900,269054676,571,571,571,571,0
|
|
20240509,155800,269054676,571,571,571,571,0
|
|
20240509,155700,269054676,571,571,571,571,0
|
|
20240509,155600,269054676,571,571,571,571,0
|
|
20240509,155500,269054676,571,571,571,571,0
|
|
20240509,155400,269054676,571,571,571,571,0
|
|
20240509,155300,269054676,571,571,571,571,0
|
|
20240509,155200,269054676,571,571,571,571,0
|
|
20240509,155100,269054676,571,571,571,571,0
|
|
20240509,155000,269054676,571,571,571,571,0
|
|
20240509,154900,269054676,571,571,571,571,0
|
|
20240509,154800,269054676,571,571,571,571,0
|
|
20240509,154700,269054676,571,571,571,571,0
|
|
20240509,154600,269054676,571,571,571,571,0
|
|
20240509,154500,269054676,571,571,571,571,0
|
|
20240509,154400,269054676,571,571,571,571,0
|
|
20240509,154300,269054676,571,571,571,571,0
|
|
20240509,154200,269054676,571,571,571,571,0
|
|
20240509,154100,269054676,571,571,571,571,0
|
|
20240509,154000,269054676,571,571,571,571,0
|
|
20240509,153900,269054676,571,571,571,571,0
|
|
20240509,153800,269054676,571,571,571,571,0
|
|
20240509,153700,269054676,571,571,571,571,0
|
|
20240509,153600,269054676,571,571,571,571,10557
|
|
20240509,153500,269054676,571,571,571,571,0
|
|
20240509,153400,269054676,571,571,571,571,0
|
|
20240509,153300,269054676,571,571,571,571,0
|
|
20240509,153200,269054676,571,571,571,571,0
|
|
20240509,153100,269054676,571,571,571,571,0
|
|
20240509,153000,269054676,571,571,571,571,10557
|
|
20240509,152900,263026629,574,574,574,574,0
|
|
20240509,152800,263026629,574,574,574,574,0
|
|
20240509,152700,263026629,574,574,574,574,0
|
|
20240509,152600,263026629,574,574,574,574,0
|
|
20240509,152500,263026629,574,574,574,574,0
|
|
20240509,152400,263026629,574,574,574,574,0
|
|
20240509,152300,263026629,574,574,574,574,0
|
|
20240509,152200,263026629,574,574,574,574,0
|
|
20240509,152100,263026629,574,574,574,574,0
|
|
20240509,152000,263026629,574,574,574,574,0
|
|
20240509,151900,263026629,574,574,574,574,64
|
|
20240509,151800,262989893,574,574,574,574,0
|
|
20240509,151700,262989893,574,574,574,574,34
|
|
20240509,151600,262970377,571,573,576,571,57
|
|
20240509,151500,262937749,570,570,570,570,0
|
|
20240509,151400,262937749,570,570,570,570,0
|
|
20240509,151300,262937749,570,570,570,570,4000
|
|
20240509,151200,260657749,570,571,571,570,2000
|
|
20240509,151100,259517249,570,569,570,568,13834
|
|
20240509,151000,251640718,566,566,566,566,0
|
|
20240509,150900,251640718,566,566,566,566,0
|
|
20240509,150800,251640718,566,569,569,566,731
|
|
20240509,150700,251226882,569,569,569,569,0
|
|
20240509,150600,251226882,569,569,569,569,0
|
|
20240509,150500,251226882,569,569,569,569,0
|
|
20240509,150400,251226882,569,569,569,569,1
|
|
20240509,150300,251226313,567,567,567,567,0
|
|
20240509,150200,251226313,567,567,567,566,1123
|
|
20240509,150100,250590677,568,568,568,568,0
|
|
20240509,150000,250590677,568,568,568,568,6
|
|
20240509,145900,250587269,570,570,570,570,0
|
|
20240509,145800,250587269,570,570,570,570,0
|
|
20240509,145700,250587269,570,570,570,570,0
|
|
20240509,145600,250587269,570,570,570,570,3
|
|
20240509,145500,250585559,570,570,570,570,1
|
|
20240509,145400,250584989,567,566,567,566,201
|
|
20240509,145300,250471222,566,566,566,566,0
|
|
20240509,145200,250471222,566,566,566,566,0
|
|
20240509,145100,250471222,566,568,568,566,7000
|
|
20240509,145000,246502906,568,570,570,568,7
|
|
20240509,144900,246498922,568,568,568,568,6242
|
|
20240509,144800,242953466,569,569,569,569,5
|
|
20240509,144700,242950621,570,570,570,570,701
|
|
20240509,144600,242551051,570,570,570,570,0
|
|
20240509,144500,242551051,570,570,570,570,358
|
|
20240509,144400,242346991,570,570,570,570,0
|
|
20240509,144300,242346991,570,570,570,570,0
|
|
20240509,144200,242346991,570,570,570,570,0
|
|
20240509,144100,242346991,570,570,570,570,0
|
|
20240509,144000,242346991,570,570,570,570,0
|
|
20240509,143900,242346991,570,570,570,570,0
|
|
20240509,143800,242346991,570,570,570,570,777
|
|
20240509,143700,241904101,570,570,570,570,0
|
|
20240509,143600,241904101,570,570,570,570,0
|
|
20240509,143500,241904101,570,570,570,570,0
|
|
20240509,143400,241904101,570,570,570,570,0
|
|
20240509,143300,241904101,570,570,570,570,1000
|
|
20240509,143200,241334101,570,574,574,570,3062
|
|
20240509,143100,239586645,574,571,574,571,2
|
|
20240509,143000,239585500,570,570,570,570,0
|
|
20240509,142900,239585500,570,575,575,570,50000
|
|
20240509,142800,211012222,580,580,580,580,0
|
|
20240509,142700,211012222,580,580,580,580,2
|
|
20240509,142600,211011062,580,580,580,580,1
|
|
20240509,142500,211010482,576,577,577,576,15000
|
|
20240509,142400,202363977,581,581,581,581,0
|
|
20240509,142300,202363977,581,581,581,581,0
|
|
20240509,142200,202363977,581,581,581,581,0
|
|
20240509,142100,202363977,581,581,581,581,1
|
|
20240509,142000,202363396,577,579,579,577,3401
|
|
20240509,141900,200397716,581,581,581,581,0
|
|
20240509,141800,200397716,581,581,581,581,0
|
|
20240509,141700,200397716,581,581,581,581,0
|
|
20240509,141600,200397716,581,580,581,580,485
|
|
20240509,141500,200116412,581,581,581,581,0
|
|
20240509,141400,200116412,581,581,581,581,0
|
|
20240509,141300,200116412,581,581,581,581,0
|
|
20240509,141200,200116412,581,581,581,581,0
|
|
20240509,141100,200116412,581,581,581,581,0
|
|
20240509,141000,200116412,581,581,581,581,0
|
|
20240509,140900,200116412,581,581,581,581,0
|
|
20240509,140800,200116412,581,581,581,581,0
|
|
20240509,140700,200116412,581,581,581,581,0
|
|
20240509,140600,200116412,581,581,581,581,100
|
|
20240509,140500,200058312,579,579,579,579,200
|
|
20240509,140400,199942512,581,581,581,581,0
|
|
20240509,140300,199942512,581,581,581,581,0
|
|
20240509,140200,199942512,581,581,581,581,0
|
|
20240509,140100,199942512,581,581,581,581,0
|
|
20240509,140000,199942512,581,581,581,581,2
|
|
20240509,135900,199941350,583,583,583,583,0
|
|
20240509,135800,199941350,583,583,583,583,0
|
|
20240509,135700,199941350,583,583,583,583,0
|
|
20240509,135600,199941350,583,583,583,583,0
|
|
20240509,135500,199941350,583,583,583,583,0
|
|
20240509,135400,199941350,583,583,583,583,0
|
|
20240509,135300,199941350,583,583,583,583,0
|
|
20240509,135200,199941350,583,583,583,583,0
|
|
20240509,135100,199941350,583,583,583,583,10
|
|
20240509,135000,199935520,579,579,579,579,133
|
|
20240509,134900,199858513,579,579,579,579,0
|
|
20240509,134800,199858513,579,579,579,579,2
|
|
20240509,134700,199857355,582,582,582,582,102
|
|
20240509,134600,199797991,583,583,583,583,9
|
|
20240509,134500,199792744,583,583,583,583,0
|
|
20240509,134400,199792744,583,583,583,583,0
|
|
20240509,134300,199792744,583,583,583,583,0
|
|
20240509,134200,199792744,583,582,583,582,10
|
|
20240509,134100,199786915,583,583,583,583,0
|
|
20240509,134000,199786915,583,583,583,583,0
|
|
20240509,133900,199786915,583,583,583,583,0
|
|
20240509,133800,199786915,583,583,583,583,0
|
|
20240509,133700,199786915,583,583,583,583,0
|
|
20240509,133600,199786915,583,583,583,583,0
|
|
20240509,133500,199786915,583,583,583,583,0
|
|
20240509,133400,199786915,583,583,583,583,0
|
|
20240509,133300,199786915,583,580,583,580,674
|
|
20240509,133200,199394273,583,583,583,583,50
|
|
20240509,133100,199365123,580,580,580,580,10
|
|
20240509,133000,199359323,584,582,584,582,700
|
|
20240509,132900,198951919,582,582,582,582,30
|
|
20240509,132800,198934459,582,580,582,580,2000
|
|
20240509,132700,197773177,576,577,577,576,250
|
|
20240509,132600,197629054,580,580,580,580,0
|
|
20240509,132500,197629054,580,577,580,577,8197
|
|
20240509,132400,192898938,579,579,579,579,0
|
|
20240509,132300,192898938,579,579,579,579,100
|
|
20240509,132200,192841038,580,580,580,580,0
|
|
20240509,132100,192841038,580,580,580,580,0
|
|
20240509,132000,192841038,580,580,580,580,0
|
|
20240509,131900,192841038,580,580,580,580,10
|
|
20240509,131800,192835238,580,579,580,577,8916
|
|
20240509,131700,187687431,580,580,580,580,499
|
|
20240509,131600,187398011,580,580,580,580,0
|
|
20240509,131500,187398011,580,580,580,580,0
|
|
20240509,131400,187398011,580,580,580,580,608
|
|
20240509,131300,187045371,582,582,582,582,0
|
|
20240509,131200,187045371,582,582,582,582,0
|
|
20240509,131100,187045371,582,582,582,582,0
|
|
20240509,131000,187045371,582,582,582,582,0
|
|
20240509,130900,187045371,582,582,582,582,1
|
|
20240509,130800,187044789,582,582,582,582,7
|
|
20240509,130700,187040715,582,582,582,582,0
|
|
20240509,130600,187040715,582,582,582,582,0
|
|
20240509,130500,187040715,582,582,582,582,0
|
|
20240509,130400,187040715,582,582,582,582,0
|
|
20240509,130300,187040715,582,582,582,582,0
|
|
20240509,130200,187040715,582,582,582,582,0
|
|
20240509,130100,187040715,582,582,582,582,0
|
|
20240509,130000,187040715,582,582,582,582,0
|
|
20240509,125900,187040715,582,582,582,582,0
|
|
20240509,125800,187040715,582,582,582,582,0
|
|
20240509,125700,187040715,582,582,582,582,0
|
|
20240509,125600,187040715,582,582,582,582,0
|
|
20240509,125500,187040715,582,582,582,582,0
|
|
20240509,125400,187040715,582,582,582,582,0
|
|
20240509,125300,187040715,582,582,582,582,0
|
|
20240509,125200,187040715,582,582,582,582,0
|
|
20240509,125100,187040715,582,582,582,582,0
|
|
20240509,125000,187040715,582,582,582,582,0
|
|
20240509,124900,187040715,582,582,582,582,0
|
|
20240509,124800,187040715,582,582,582,582,0
|
|
20240509,124700,187040715,582,582,582,582,0
|
|
20240509,124600,187040715,582,582,582,582,50
|
|
20240509,124500,187011615,582,582,582,582,0
|
|
20240509,124400,187011615,582,582,582,582,0
|
|
20240509,124300,187011615,582,582,582,582,0
|
|
20240509,124200,187011615,582,582,582,582,0
|
|
20240509,124100,187011615,582,582,582,582,0
|
|
20240509,124000,187011615,582,582,582,582,0
|
|
20240509,123900,187011615,582,582,582,582,0
|
|
20240509,123800,187011615,582,582,582,582,0
|
|
20240509,123700,187011615,582,582,582,582,0
|
|
20240509,123600,187011615,582,579,582,579,42
|
|
20240509,123500,186987294,582,582,582,582,0
|
|
20240509,123400,186987294,582,582,582,582,0
|
|
20240509,123300,186987294,582,582,582,582,0
|
|
20240509,123200,186987294,582,582,582,582,0
|
|
20240509,123100,186987294,582,582,582,582,0
|
|
20240509,123000,186987294,582,582,582,582,0
|
|
20240509,122900,186987294,582,582,582,582,0
|
|
20240509,122800,186987294,582,582,582,582,0
|
|
20240509,122700,186987294,582,582,582,582,0
|
|
20240509,122600,186987294,582,582,582,582,0
|
|
20240509,122500,186987294,582,582,582,582,707
|
|
20240509,122400,186575820,582,582,582,582,0
|
|
20240509,122300,186575820,582,582,582,582,0
|
|
20240509,122200,186575820,582,582,582,582,0
|
|
20240509,122100,186575820,582,582,582,582,0
|
|
20240509,122000,186575820,582,582,582,582,0
|
|
20240509,121900,186575820,582,582,582,582,0
|
|
20240509,121800,186575820,582,582,582,582,5
|
|
20240509,121700,186572910,582,582,582,582,1274
|
|
20240509,121600,185831442,582,582,582,582,0
|
|
20240509,121500,185831442,582,582,582,582,5
|
|
20240509,121400,185828532,582,582,582,582,0
|
|
20240509,121300,185828532,582,582,582,582,0
|
|
20240509,121200,185828532,582,582,582,582,0
|
|
20240509,121100,185828532,582,582,582,582,1000
|
|
20240509,121000,185246532,581,581,581,581,0
|
|
20240509,120900,185246532,581,581,581,581,0
|
|
20240509,120800,185246532,581,581,581,581,293
|
|
20240509,120700,185076299,581,581,581,581,0
|
|
20240509,120600,185076299,581,581,581,581,0
|
|
20240509,120500,185076299,581,581,581,581,0
|
|
20240509,120400,185076299,581,581,581,581,0
|
|
20240509,120300,185076299,581,581,581,581,0
|
|
20240509,120200,185076299,581,581,581,581,0
|
|
20240509,120100,185076299,581,581,581,581,0
|
|
20240509,120000,185076299,581,581,581,581,0
|
|
20240509,115900,185076299,581,581,581,581,0
|
|
20240509,115800,185076299,581,581,581,581,0
|
|
20240509,115700,185076299,581,581,581,581,0
|
|
20240509,115600,185076299,581,581,581,581,0
|
|
20240509,115500,185076299,581,578,581,577,4001
|
|
20240509,115400,182764718,577,577,577,577,5012
|
|
20240509,115300,179872794,575,577,581,575,4531
|
|
20240509,115200,177259463,578,578,578,578,0
|
|
20240509,115100,177259463,578,578,578,578,0
|
|
20240509,115000,177259463,578,578,578,578,0
|
|
20240509,114900,177259463,578,578,578,578,0
|
|
20240509,114800,177259463,578,578,578,578,200
|
|
20240509,114700,177143863,580,580,580,580,10
|
|
20240509,114600,177138063,575,575,575,575,5000
|
|
20240509,114500,174263063,575,575,575,575,7000
|
|
20240509,114400,170238063,575,575,575,575,0
|
|
20240509,114300,170238063,575,580,581,575,45005
|
|
20240509,114200,144285637,583,583,583,583,2
|
|
20240509,114100,144284471,583,580,583,580,6
|
|
20240509,114000,144280976,583,583,583,583,1
|
|
20240509,113900,144280393,580,580,580,580,0
|
|
20240509,113800,144280393,580,580,580,580,50
|
|
20240509,113700,144251393,580,581,581,580,10000
|
|
20240509,113600,138449470,585,585,585,585,0
|
|
20240509,113500,138449470,585,585,585,585,0
|
|
20240509,113400,138449470,585,585,585,585,90
|
|
20240509,113300,138396820,585,585,585,585,0
|
|
20240509,113200,138396820,585,585,585,585,0
|
|
20240509,113100,138396820,585,585,585,585,0
|
|
20240509,113000,138396820,585,585,585,585,0
|
|
20240509,112900,138396820,585,585,585,585,0
|
|
20240509,112800,138396820,585,585,585,585,0
|
|
20240509,112700,138396820,585,585,585,585,0
|
|
20240509,112600,138396820,585,585,585,585,0
|
|
20240509,112500,138396820,585,585,585,585,0
|
|
20240509,112400,138396820,585,585,585,585,0
|
|
20240509,112300,138396820,585,585,585,585,0
|
|
20240509,112200,138396820,585,585,585,585,0
|
|
20240509,112100,138396820,585,585,585,585,1367
|
|
20240509,112000,137597125,585,585,585,585,0
|
|
20240509,111900,137597125,585,585,585,585,0
|
|
20240509,111800,137597125,585,585,585,585,0
|
|
20240509,111700,137597125,585,585,585,585,1
|
|
20240509,111600,137596540,584,584,584,584,226
|
|
20240509,111500,137464556,584,584,584,584,0
|
|
20240509,111400,137464556,584,584,584,584,0
|
|
20240509,111300,137464556,584,584,584,584,0
|
|
20240509,111200,137464556,584,584,584,584,1
|
|
20240509,111100,137463972,585,585,585,585,0
|
|
20240509,111000,137463972,585,585,585,585,121
|
|
20240509,110900,137393187,582,582,582,582,356
|
|
20240509,110800,137185995,581,579,581,579,382
|
|
20240509,110700,136964055,580,580,580,580,0
|
|
20240509,110600,136964055,580,580,580,580,0
|
|
20240509,110500,136964055,580,580,580,580,0
|
|
20240509,110400,136964055,580,580,580,580,8000
|
|
20240509,110300,132324055,578,578,578,578,1104
|
|
20240509,110200,131685943,579,579,579,579,50
|
|
20240509,110100,131656993,579,579,579,579,0
|
|
20240509,110000,131656993,579,579,579,579,5
|
|
20240509,105900,131654098,579,579,579,579,700
|
|
20240509,105800,131248798,582,582,582,582,0
|
|
20240509,105700,131248798,582,582,582,582,0
|
|
20240509,105600,131248798,582,582,582,582,2
|
|
20240509,105500,131247634,579,580,580,579,104
|
|
20240509,105400,131187318,582,582,582,582,1
|
|
20240509,105300,131186736,582,582,582,582,0
|
|
20240509,105200,131186736,582,582,582,582,1
|
|
20240509,105100,131186154,582,582,582,582,0
|
|
20240509,105000,131186154,582,582,582,582,300
|
|
20240509,104900,131011554,582,582,582,582,500
|
|
20240509,104800,130720554,582,582,582,582,400
|
|
20240509,104700,130487754,582,582,582,582,0
|
|
20240509,104600,130487754,582,582,582,578,512
|
|
20240509,104500,130191770,578,578,578,578,0
|
|
20240509,104400,130191770,578,578,578,578,10
|
|
20240509,104300,130185990,578,578,578,578,0
|
|
20240509,104200,130185990,578,578,578,578,0
|
|
20240509,104100,130185990,578,583,583,578,46361
|
|
20240509,104000,103262081,588,588,588,588,0
|
|
20240509,103900,103262081,588,588,588,588,15
|
|
20240509,103800,103253261,588,588,588,588,0
|
|
20240509,103700,103253261,588,588,588,588,0
|
|
20240509,103600,103253261,588,588,588,588,0
|
|
20240509,103500,103253261,588,588,588,588,1
|
|
20240509,103400,103252673,583,587,587,583,4457
|
|
20240509,103300,100652042,588,588,588,588,0
|
|
20240509,103200,100652042,588,588,588,588,0
|
|
20240509,103100,100652042,588,588,588,588,0
|
|
20240509,103000,100652042,588,588,588,588,0
|
|
20240509,102900,100652042,588,588,588,588,0
|
|
20240509,102800,100652042,588,588,588,588,100
|
|
20240509,102700,100593242,588,588,588,588,0
|
|
20240509,102600,100593242,588,588,588,588,1
|
|
20240509,102500,100592654,584,584,584,584,0
|
|
20240509,102400,100592654,584,584,584,584,0
|
|
20240509,102300,100592654,584,584,584,584,11
|
|
20240509,102200,100586230,588,588,588,588,0
|
|
20240509,102100,100586230,588,588,588,588,0
|
|
20240509,102000,100586230,588,588,588,588,150
|
|
20240509,101900,100498030,588,588,588,588,68
|
|
20240509,101800,100458046,588,588,588,588,0
|
|
20240509,101700,100458046,588,586,588,585,952
|
|
20240509,101600,99901122,588,588,588,588,0
|
|
20240509,101500,99901122,588,588,588,588,0
|
|
20240509,101400,99901122,588,585,588,585,52
|
|
20240509,101300,99870696,585,585,585,585,2
|
|
20240509,101200,99869526,586,584,586,583,243
|
|
20240509,101100,99727837,586,584,586,584,1111
|
|
20240509,101000,99078993,587,585,587,585,17
|
|
20240509,100900,99069016,588,588,588,588,0
|
|
20240509,100800,99069016,588,588,588,588,10
|
|
20240509,100700,99063136,585,587,591,585,14154
|
|
20240509,100600,90765521,590,591,591,586,30940
|
|
20240509,100500,72604897,595,595,595,595,0
|
|
20240509,100400,72604897,595,595,595,595,0
|
|
20240509,100300,72604897,595,595,595,595,0
|
|
20240509,100200,72604897,595,595,595,595,0
|
|
20240509,100100,72604897,595,592,595,592,834
|
|
20240509,100000,72111139,595,594,595,594,15
|
|
20240509,095900,72102215,595,595,595,595,0
|
|
20240509,095800,72102215,595,595,595,595,143
|
|
20240509,095700,72017130,595,595,595,595,2
|
|
20240509,095600,72015940,595,593,595,593,500
|
|
20240509,095500,71719432,595,595,595,595,2
|
|
20240509,095400,71718242,595,595,595,595,2
|
|
20240509,095300,71717052,595,595,595,595,21
|
|
20240509,095200,71704557,595,593,595,593,105
|
|
20240509,095100,71642092,593,593,593,593,150
|
|
20240509,095000,71553142,595,595,595,595,0
|
|
20240509,094900,71553142,595,595,595,595,693
|
|
20240509,094800,71140807,598,598,598,598,1
|
|
20240509,094700,71140209,597,598,598,597,338
|
|
20240509,094600,70938185,598,594,598,594,3411
|
|
20240509,094500,68912043,598,598,598,598,1
|
|
20240509,094400,68911445,595,595,595,595,8056
|
|
20240509,094300,64118125,600,598,600,598,1547
|
|
20240509,094200,63193017,600,600,600,600,0
|
|
20240509,094100,63193017,600,595,600,595,15000
|
|
20240509,094000,54209818,597,594,597,594,11039
|
|
20240509,093900,47647536,594,592,594,592,13425
|
|
20240509,093800,39687478,590,589,590,589,8184
|
|
20240509,093700,34863918,586,586,586,586,1
|
|
20240509,093600,34863332,589,588,589,586,382
|
|
20240509,093500,34638692,589,589,589,589,0
|
|
20240509,093400,34638692,589,589,589,589,0
|
|
20240509,093300,34638692,589,588,589,588,10
|
|
20240509,093200,34632807,589,589,589,588,1908
|
|
20240509,093100,33509002,588,588,588,588,1000
|
|
20240509,093000,32921002,588,588,588,588,0
|
|
20240509,092900,32921002,588,588,588,588,0
|
|
20240509,092800,32921002,588,587,588,587,605
|
|
20240509,092700,32565836,585,585,585,585,1171
|
|
20240509,092600,31880801,585,585,585,585,5
|
|
20240509,092500,31877876,587,587,587,587,0
|
|
20240509,092400,31877876,587,587,587,587,3
|
|
20240509,092300,31876115,590,587,590,587,9
|
|
20240509,092200,31870820,587,587,592,587,2296
|
|
20240509,092100,30522418,588,588,592,588,850
|
|
20240509,092000,30022218,592,592,592,592,0
|
|
20240509,091900,30022218,592,592,592,592,0
|
|
20240509,091800,30022218,592,592,592,592,0
|
|
20240509,091700,30022218,592,585,592,585,502
|
|
20240509,091600,29728535,592,592,592,592,0
|
|
20240509,091500,29728535,592,592,592,592,0
|
|
20240509,091400,29728535,592,588,592,588,14
|
|
20240509,091300,29720255,592,592,592,592,0
|
|
20240509,091200,29720255,592,592,592,592,1
|
|
20240509,091100,29719663,584,586,586,584,226
|
|
20240509,091000,29587469,593,593,593,593,0
|
|
20240509,090900,29587469,593,593,593,593,0
|
|
20240509,090800,29587469,593,592,593,592,3362
|
|
20240509,090700,27597164,595,595,595,595,6
|
|
20240509,090600,27593594,596,599,599,584,21023
|
|
20240509,090500,15292484,600,587,600,587,17919
|
|
20240509,090400,4725929,584,588,588,584,3001
|
|
20240509,090300,2973341,587,585,587,585,16
|
|
20240509,090200,2963979,588,588,588,588,0
|
|
20240509,090100,2963979,588,588,588,588,0
|
|
20240509,090000,2963979,588,584,588,583,5077
|