730 lines
32 KiB
CSV
730 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,210700,212257677,585,585,585,585,1613
|
|
20240510,210600,212257677,585,585,585,585,0
|
|
20240510,210500,212257677,585,585,585,585,0
|
|
20240510,210400,212257677,585,585,585,585,0
|
|
20240510,210300,212257677,585,585,585,585,0
|
|
20240510,210200,212257677,585,585,585,585,0
|
|
20240510,210100,212257677,585,585,585,585,0
|
|
20240510,210000,212257677,585,585,585,585,0
|
|
20240510,205900,212257677,585,585,585,585,0
|
|
20240510,205800,212257677,585,585,585,585,0
|
|
20240510,205700,212257677,585,585,585,585,0
|
|
20240510,205600,212257677,585,585,585,585,0
|
|
20240510,205500,212257677,585,585,585,585,0
|
|
20240510,205400,212257677,585,585,585,585,0
|
|
20240510,205300,212257677,585,585,585,585,0
|
|
20240510,205200,212257677,585,585,585,585,0
|
|
20240510,205100,212257677,585,585,585,585,0
|
|
20240510,205000,212257677,585,585,585,585,0
|
|
20240510,204900,212257677,585,585,585,585,0
|
|
20240510,204800,212257677,585,585,585,585,0
|
|
20240510,204700,212257677,585,585,585,585,0
|
|
20240510,204600,212257677,585,585,585,585,0
|
|
20240510,204500,212257677,585,585,585,585,0
|
|
20240510,204400,212257677,585,585,585,585,0
|
|
20240510,204300,212257677,585,585,585,585,0
|
|
20240510,204200,212257677,585,585,585,585,0
|
|
20240510,204100,212257677,585,585,585,585,0
|
|
20240510,204000,212257677,585,585,585,585,0
|
|
20240510,203900,212257677,585,585,585,585,0
|
|
20240510,203800,212257677,585,585,585,585,0
|
|
20240510,203700,212257677,585,585,585,585,1613
|
|
20240510,203600,212257677,585,585,585,585,0
|
|
20240510,203500,212257677,585,585,585,585,0
|
|
20240510,203400,212257677,585,585,585,585,0
|
|
20240510,203300,212257677,585,585,585,585,0
|
|
20240510,203200,212257677,585,585,585,585,0
|
|
20240510,203100,212257677,585,585,585,585,0
|
|
20240510,203000,212257677,585,585,585,585,0
|
|
20240510,202900,212257677,585,585,585,585,0
|
|
20240510,202800,212257677,585,585,585,585,0
|
|
20240510,202700,212257677,585,585,585,585,0
|
|
20240510,202600,212257677,585,585,585,585,0
|
|
20240510,202500,212257677,585,585,585,585,0
|
|
20240510,202400,212257677,585,585,585,585,0
|
|
20240510,202300,212257677,585,585,585,585,0
|
|
20240510,202200,212257677,585,585,585,585,0
|
|
20240510,202100,212257677,585,585,585,585,0
|
|
20240510,202000,212257677,585,585,585,585,0
|
|
20240510,201900,212257677,585,585,585,585,0
|
|
20240510,201800,212257677,585,585,585,585,0
|
|
20240510,201700,212257677,585,585,585,585,0
|
|
20240510,201600,212257677,585,585,585,585,0
|
|
20240510,201500,212257677,585,585,585,585,0
|
|
20240510,201400,212257677,585,585,585,585,0
|
|
20240510,201300,212257677,585,585,585,585,0
|
|
20240510,201200,212257677,585,585,585,585,0
|
|
20240510,201100,212257677,585,585,585,585,0
|
|
20240510,201000,212257677,585,585,585,585,0
|
|
20240510,200900,212257677,585,585,585,585,0
|
|
20240510,200800,212257677,585,585,585,585,0
|
|
20240510,200700,212257677,585,585,585,585,1613
|
|
20240510,200600,212257677,585,585,585,585,0
|
|
20240510,200500,212257677,585,585,585,585,0
|
|
20240510,200400,212257677,585,585,585,585,0
|
|
20240510,200300,212257677,585,585,585,585,0
|
|
20240510,200200,212257677,585,585,585,585,0
|
|
20240510,200100,212257677,585,585,585,585,0
|
|
20240510,200000,212257677,585,585,585,585,0
|
|
20240510,195900,212257677,585,585,585,585,0
|
|
20240510,195800,212257677,585,585,585,585,0
|
|
20240510,195700,212257677,585,585,585,585,0
|
|
20240510,195600,212257677,585,585,585,585,0
|
|
20240510,195500,212257677,585,585,585,585,0
|
|
20240510,195400,212257677,585,585,585,585,0
|
|
20240510,195300,212257677,585,585,585,585,0
|
|
20240510,195200,212257677,585,585,585,585,0
|
|
20240510,195100,212257677,585,585,585,585,0
|
|
20240510,195000,212257677,585,585,585,585,0
|
|
20240510,194900,212257677,585,585,585,585,0
|
|
20240510,194800,212257677,585,585,585,585,0
|
|
20240510,194700,212257677,585,585,585,585,0
|
|
20240510,194600,212257677,585,585,585,585,0
|
|
20240510,194500,212257677,585,585,585,585,0
|
|
20240510,194400,212257677,585,585,585,585,0
|
|
20240510,194300,212257677,585,585,585,585,0
|
|
20240510,194200,212257677,585,585,585,585,0
|
|
20240510,194100,212257677,585,585,585,585,0
|
|
20240510,194000,212257677,585,585,585,585,0
|
|
20240510,193900,212257677,585,585,585,585,0
|
|
20240510,193800,212257677,585,585,585,585,0
|
|
20240510,193700,212257677,585,585,585,585,1613
|
|
20240510,193600,212257677,585,585,585,585,0
|
|
20240510,193500,212257677,585,585,585,585,0
|
|
20240510,193400,212257677,585,585,585,585,0
|
|
20240510,193300,212257677,585,585,585,585,0
|
|
20240510,193200,212257677,585,585,585,585,0
|
|
20240510,193100,212257677,585,585,585,585,0
|
|
20240510,193000,212257677,585,585,585,585,0
|
|
20240510,192900,212257677,585,585,585,585,0
|
|
20240510,192800,212257677,585,585,585,585,0
|
|
20240510,192700,212257677,585,585,585,585,0
|
|
20240510,192600,212257677,585,585,585,585,0
|
|
20240510,192500,212257677,585,585,585,585,0
|
|
20240510,192400,212257677,585,585,585,585,0
|
|
20240510,192300,212257677,585,585,585,585,0
|
|
20240510,192200,212257677,585,585,585,585,0
|
|
20240510,192100,212257677,585,585,585,585,0
|
|
20240510,192000,212257677,585,585,585,585,0
|
|
20240510,191900,212257677,585,585,585,585,0
|
|
20240510,191800,212257677,585,585,585,585,0
|
|
20240510,191700,212257677,585,585,585,585,0
|
|
20240510,191600,212257677,585,585,585,585,0
|
|
20240510,191500,212257677,585,585,585,585,0
|
|
20240510,191400,212257677,585,585,585,585,0
|
|
20240510,191300,212257677,585,585,585,585,0
|
|
20240510,191200,212257677,585,585,585,585,0
|
|
20240510,191100,212257677,585,585,585,585,0
|
|
20240510,191000,212257677,585,585,585,585,0
|
|
20240510,190900,212257677,585,585,585,585,0
|
|
20240510,190800,212257677,585,585,585,585,0
|
|
20240510,190700,212257677,585,585,585,585,1613
|
|
20240510,190600,212257677,585,585,585,585,0
|
|
20240510,190500,212257677,585,585,585,585,0
|
|
20240510,190400,212257677,585,585,585,585,0
|
|
20240510,190300,212257677,585,585,585,585,0
|
|
20240510,190200,212257677,585,585,585,585,0
|
|
20240510,190100,212257677,585,585,585,585,0
|
|
20240510,190000,212257677,585,585,585,585,0
|
|
20240510,185900,212257677,585,585,585,585,0
|
|
20240510,185800,212257677,585,585,585,585,0
|
|
20240510,185700,212257677,585,585,585,585,0
|
|
20240510,185600,212257677,585,585,585,585,0
|
|
20240510,185500,212257677,585,585,585,585,0
|
|
20240510,185400,212257677,585,585,585,585,0
|
|
20240510,185300,212257677,585,585,585,585,0
|
|
20240510,185200,212257677,585,585,585,585,0
|
|
20240510,185100,212257677,585,585,585,585,0
|
|
20240510,185000,212257677,585,585,585,585,0
|
|
20240510,184900,212257677,585,585,585,585,0
|
|
20240510,184800,212257677,585,585,585,585,0
|
|
20240510,184700,212257677,585,585,585,585,0
|
|
20240510,184600,212257677,585,585,585,585,0
|
|
20240510,184500,212257677,585,585,585,585,0
|
|
20240510,184400,212257677,585,585,585,585,0
|
|
20240510,184300,212257677,585,585,585,585,0
|
|
20240510,184200,212257677,585,585,585,585,0
|
|
20240510,184100,212257677,585,585,585,585,0
|
|
20240510,184000,212257677,585,585,585,585,0
|
|
20240510,183900,212257677,585,585,585,585,0
|
|
20240510,183800,212257677,585,585,585,585,0
|
|
20240510,183700,212257677,585,585,585,585,1613
|
|
20240510,183600,212257677,585,585,585,585,0
|
|
20240510,183500,212257677,585,585,585,585,0
|
|
20240510,183400,212257677,585,585,585,585,0
|
|
20240510,183300,212257677,585,585,585,585,0
|
|
20240510,183200,212257677,585,585,585,585,0
|
|
20240510,183100,212257677,585,585,585,585,0
|
|
20240510,183000,212257677,585,585,585,585,0
|
|
20240510,182900,212257677,585,585,585,585,0
|
|
20240510,182800,212257677,585,585,585,585,0
|
|
20240510,182700,212257677,585,585,585,585,0
|
|
20240510,182600,212257677,585,585,585,585,0
|
|
20240510,182500,212257677,585,585,585,585,0
|
|
20240510,182400,212257677,585,585,585,585,0
|
|
20240510,182300,212257677,585,585,585,585,0
|
|
20240510,182200,212257677,585,585,585,585,0
|
|
20240510,182100,212257677,585,585,585,585,0
|
|
20240510,182000,212257677,585,585,585,585,0
|
|
20240510,181900,212257677,585,585,585,585,0
|
|
20240510,181800,212257677,585,585,585,585,0
|
|
20240510,181700,212257677,585,585,585,585,0
|
|
20240510,181600,212257677,585,585,585,585,0
|
|
20240510,181500,212257677,585,585,585,585,0
|
|
20240510,181400,212257677,585,585,585,585,0
|
|
20240510,181300,212257677,585,585,585,585,0
|
|
20240510,181200,212257677,585,585,585,585,0
|
|
20240510,181100,212257677,585,585,585,585,0
|
|
20240510,181000,212257677,585,585,585,585,0
|
|
20240510,180900,212257677,585,585,585,585,0
|
|
20240510,180800,212257677,585,585,585,585,0
|
|
20240510,180700,212257677,585,585,585,585,1613
|
|
20240510,180600,212257677,585,585,585,585,0
|
|
20240510,180500,212257677,585,585,585,585,0
|
|
20240510,180400,212257677,585,585,585,585,0
|
|
20240510,180300,212257677,585,585,585,585,0
|
|
20240510,180200,212257677,585,585,585,585,0
|
|
20240510,180100,212257677,585,585,585,585,0
|
|
20240510,180000,212257677,585,585,585,585,0
|
|
20240510,175900,212257677,585,585,585,585,0
|
|
20240510,175800,212257677,585,585,585,585,0
|
|
20240510,175700,212257677,585,585,585,585,0
|
|
20240510,175600,212257677,585,585,585,585,0
|
|
20240510,175500,212257677,585,585,585,585,0
|
|
20240510,175400,212257677,585,585,585,585,0
|
|
20240510,175300,212257677,585,585,585,585,0
|
|
20240510,175200,212257677,585,585,585,585,0
|
|
20240510,175100,212257677,585,585,585,585,0
|
|
20240510,175000,212257677,585,585,585,585,0
|
|
20240510,174900,212257677,585,585,585,585,0
|
|
20240510,174800,212257677,585,585,585,585,0
|
|
20240510,174700,212257677,585,585,585,585,0
|
|
20240510,174600,212257677,585,585,585,585,0
|
|
20240510,174500,212257677,585,585,585,585,0
|
|
20240510,174400,212257677,585,585,585,585,0
|
|
20240510,174300,212257677,585,585,585,585,0
|
|
20240510,174200,212257677,585,585,585,585,0
|
|
20240510,174100,212257677,585,585,585,585,0
|
|
20240510,174000,212257677,585,585,585,585,0
|
|
20240510,173900,212257677,585,585,585,585,0
|
|
20240510,173800,212257677,585,585,585,585,0
|
|
20240510,173700,212257677,585,585,585,585,1613
|
|
20240510,173600,212257677,585,585,585,585,0
|
|
20240510,173500,212257677,585,585,585,585,0
|
|
20240510,173400,212257677,585,585,585,585,0
|
|
20240510,173300,212257677,585,585,585,585,0
|
|
20240510,173200,212257677,585,585,585,585,0
|
|
20240510,173100,212257677,585,585,585,585,0
|
|
20240510,173000,212257677,585,585,585,585,0
|
|
20240510,172900,212257677,585,585,585,585,0
|
|
20240510,172800,212257677,585,585,585,585,0
|
|
20240510,172700,212257677,585,585,585,585,0
|
|
20240510,172600,212257677,585,585,585,585,0
|
|
20240510,172500,212257677,585,585,585,585,0
|
|
20240510,172400,212257677,585,585,585,585,0
|
|
20240510,172300,212257677,585,585,585,585,0
|
|
20240510,172200,212257677,585,585,585,585,0
|
|
20240510,172100,212257677,585,585,585,585,0
|
|
20240510,172000,212257677,585,585,585,585,0
|
|
20240510,171900,212257677,585,585,585,585,0
|
|
20240510,171800,212257677,585,585,585,585,0
|
|
20240510,171700,212257677,585,585,585,585,0
|
|
20240510,171600,212257677,585,585,585,585,0
|
|
20240510,171500,212257677,585,585,585,585,0
|
|
20240510,171400,212257677,585,585,585,585,0
|
|
20240510,171300,212257677,585,585,585,585,0
|
|
20240510,171200,212257677,585,585,585,585,0
|
|
20240510,171100,212257677,585,585,585,585,0
|
|
20240510,171000,212257677,585,585,585,585,0
|
|
20240510,170900,212257677,585,585,585,585,0
|
|
20240510,170800,212257677,585,585,585,585,0
|
|
20240510,170700,212257677,585,585,585,585,1613
|
|
20240510,170600,212257677,585,585,585,585,0
|
|
20240510,170500,212257677,585,585,585,585,0
|
|
20240510,170400,212257677,585,585,585,585,0
|
|
20240510,170300,212257677,585,585,585,585,0
|
|
20240510,170200,212257677,585,585,585,585,0
|
|
20240510,170100,212257677,585,585,585,585,0
|
|
20240510,170000,212257677,585,585,585,585,0
|
|
20240510,165900,212257677,585,585,585,585,0
|
|
20240510,165800,212257677,585,585,585,585,0
|
|
20240510,165700,212257677,585,585,585,585,0
|
|
20240510,165600,212257677,585,585,585,585,0
|
|
20240510,165500,212257677,585,585,585,585,0
|
|
20240510,165400,212257677,585,585,585,585,0
|
|
20240510,165300,212257677,585,585,585,585,0
|
|
20240510,165200,212257677,585,585,585,585,0
|
|
20240510,165100,212257677,585,585,585,585,0
|
|
20240510,165000,212257677,585,585,585,585,0
|
|
20240510,164900,212257677,585,585,585,585,0
|
|
20240510,164800,212257677,585,585,585,585,0
|
|
20240510,164700,212257677,585,585,585,585,0
|
|
20240510,164600,212257677,585,585,585,585,0
|
|
20240510,164500,212257677,585,585,585,585,0
|
|
20240510,164400,212257677,585,585,585,585,0
|
|
20240510,164300,212257677,585,585,585,585,0
|
|
20240510,164200,212257677,585,585,585,585,0
|
|
20240510,164100,212257677,585,585,585,585,0
|
|
20240510,164000,212257677,585,585,585,585,0
|
|
20240510,163900,212257677,585,585,585,585,0
|
|
20240510,163800,212257677,585,585,585,585,0
|
|
20240510,163700,212257677,585,585,585,585,1613
|
|
20240510,163600,212257677,585,585,585,585,0
|
|
20240510,163500,212257677,585,585,585,585,0
|
|
20240510,163400,212257677,585,585,585,585,0
|
|
20240510,163300,212257677,585,585,585,585,0
|
|
20240510,163200,212257677,585,585,585,585,0
|
|
20240510,163100,212257677,585,585,585,585,0
|
|
20240510,163000,212257677,585,585,585,585,0
|
|
20240510,162900,212257677,585,585,585,585,0
|
|
20240510,162800,212257677,585,585,585,585,0
|
|
20240510,162700,212257677,585,585,585,585,0
|
|
20240510,162600,212257677,585,585,585,585,0
|
|
20240510,162500,212257677,585,585,585,585,0
|
|
20240510,162400,212257677,585,585,585,585,0
|
|
20240510,162300,212257677,585,585,585,585,0
|
|
20240510,162200,212257677,585,585,585,585,0
|
|
20240510,162100,212257677,585,585,585,585,0
|
|
20240510,162000,212257677,585,585,585,585,0
|
|
20240510,161900,212257677,585,585,585,585,0
|
|
20240510,161800,212257677,585,585,585,585,0
|
|
20240510,161700,212257677,585,585,585,585,0
|
|
20240510,161600,212257677,585,585,585,585,0
|
|
20240510,161500,212257677,585,585,585,585,0
|
|
20240510,161400,212257677,585,585,585,585,0
|
|
20240510,161300,212257677,585,585,585,585,0
|
|
20240510,161200,212257677,585,585,585,585,0
|
|
20240510,161100,212257677,585,585,585,585,0
|
|
20240510,161000,212257677,585,585,585,585,0
|
|
20240510,160900,212257677,585,585,585,585,0
|
|
20240510,160800,212257677,585,585,585,585,0
|
|
20240510,160700,212257677,585,585,585,585,1613
|
|
20240510,160600,212257677,585,585,585,585,0
|
|
20240510,160500,212257677,585,585,585,585,0
|
|
20240510,160400,212257677,585,585,585,585,0
|
|
20240510,160300,212257677,585,585,585,585,0
|
|
20240510,160200,212257677,585,585,585,585,0
|
|
20240510,160100,212257677,585,585,585,585,0
|
|
20240510,160000,212257677,585,585,585,585,0
|
|
20240510,155900,212257677,585,585,585,585,0
|
|
20240510,155800,212257677,585,585,585,585,0
|
|
20240510,155700,212257677,585,585,585,585,0
|
|
20240510,155600,212257677,585,585,585,585,0
|
|
20240510,155500,212257677,585,585,585,585,0
|
|
20240510,155400,212257677,585,585,585,585,0
|
|
20240510,155300,212257677,585,585,585,585,0
|
|
20240510,155200,212257677,585,585,585,585,0
|
|
20240510,155100,212257677,585,585,585,585,0
|
|
20240510,155000,212257677,585,585,585,585,0
|
|
20240510,154900,212257677,585,585,585,585,0
|
|
20240510,154800,212257677,585,585,585,585,0
|
|
20240510,154700,212257677,585,585,585,585,0
|
|
20240510,154600,212257677,585,585,585,585,0
|
|
20240510,154500,212257677,585,585,585,585,0
|
|
20240510,154400,212257677,585,585,585,585,0
|
|
20240510,154300,212257677,585,585,585,585,0
|
|
20240510,154200,212257677,585,585,585,585,0
|
|
20240510,154100,212257677,585,585,585,585,0
|
|
20240510,154000,212257677,585,585,585,585,0
|
|
20240510,153900,212257677,585,585,585,585,0
|
|
20240510,153800,212257677,585,585,585,585,0
|
|
20240510,153700,212257677,585,585,585,585,1613
|
|
20240510,153600,212257677,585,585,585,585,0
|
|
20240510,153500,212257677,585,585,585,585,0
|
|
20240510,153400,212257677,585,585,585,585,0
|
|
20240510,153300,212257677,585,585,585,585,0
|
|
20240510,153200,212257677,585,585,585,585,0
|
|
20240510,153100,212257677,585,585,585,585,0
|
|
20240510,153000,212257677,585,585,585,585,1613
|
|
20240510,152900,211314072,587,587,587,587,0
|
|
20240510,152800,211314072,587,587,587,587,0
|
|
20240510,152700,211314072,587,587,587,587,0
|
|
20240510,152600,211314072,587,587,587,587,0
|
|
20240510,152500,211314072,587,587,587,587,0
|
|
20240510,152400,211314072,587,587,587,587,0
|
|
20240510,152300,211314072,587,587,587,587,0
|
|
20240510,152200,211314072,587,587,587,587,0
|
|
20240510,152100,211314072,587,587,587,587,0
|
|
20240510,152000,211314072,587,587,587,587,0
|
|
20240510,151900,211314072,587,587,587,587,961
|
|
20240510,151800,210749965,587,587,587,587,100
|
|
20240510,151700,210691265,587,587,587,587,0
|
|
20240510,151600,210691265,587,584,587,584,5353
|
|
20240510,151500,207563407,584,583,584,583,3000
|
|
20240510,151400,205814402,581,583,583,581,185
|
|
20240510,151300,205706897,582,583,583,580,15941
|
|
20240510,151200,196428894,582,580,582,580,4919
|
|
20240510,151100,193566086,583,583,583,583,0
|
|
20240510,151000,193566086,583,583,583,583,0
|
|
20240510,150900,193566086,583,583,583,583,0
|
|
20240510,150800,193566086,583,583,583,583,0
|
|
20240510,150700,193566086,583,582,583,582,6
|
|
20240510,150600,193562593,583,583,583,583,0
|
|
20240510,150500,193562593,583,583,583,583,0
|
|
20240510,150400,193562593,583,580,583,580,206
|
|
20240510,150300,193443110,580,580,580,580,0
|
|
20240510,150200,193443110,580,580,580,580,0
|
|
20240510,150100,193443110,580,580,583,580,550
|
|
20240510,150000,193124045,580,580,580,580,299
|
|
20240510,145900,192950625,580,580,580,580,967
|
|
20240510,145800,192389765,581,581,581,581,5
|
|
20240510,145700,192386860,582,581,582,581,15
|
|
20240510,145600,192378140,583,582,583,581,12
|
|
20240510,145500,192371159,582,580,582,580,10
|
|
20240510,145400,192365349,581,582,582,581,10
|
|
20240510,145300,192359534,583,580,583,580,92
|
|
20240510,145200,192306004,583,583,583,583,2000
|
|
20240510,145100,191140004,584,581,584,581,20
|
|
20240510,145000,191128346,584,584,584,584,0
|
|
20240510,144900,191128346,584,583,584,583,6
|
|
20240510,144800,191124847,584,579,584,579,612
|
|
20240510,144700,190769266,580,580,580,580,11
|
|
20240510,144600,190762886,584,578,584,578,16289
|
|
20240510,144500,181325176,578,577,578,577,21
|
|
20240510,144400,181313049,578,578,578,578,20
|
|
20240510,144300,181301489,577,576,577,576,16520
|
|
20240510,144200,171770317,576,576,576,576,766
|
|
20240510,144100,171329101,576,576,576,576,3000
|
|
20240510,144000,169601101,576,576,577,573,2442
|
|
20240510,143900,168196308,576,576,576,576,846
|
|
20240510,143800,167709012,576,576,576,576,0
|
|
20240510,143700,167709012,576,576,576,576,0
|
|
20240510,143600,167709012,576,576,576,576,10
|
|
20240510,143500,167703252,576,576,576,576,0
|
|
20240510,143400,167703252,576,576,576,576,0
|
|
20240510,143300,167703252,576,576,576,576,0
|
|
20240510,143200,167703252,576,576,576,576,0
|
|
20240510,143100,167703252,576,576,576,576,1
|
|
20240510,143000,167702676,576,576,576,576,7
|
|
20240510,142900,167698644,577,577,577,577,0
|
|
20240510,142800,167698644,577,577,577,577,0
|
|
20240510,142700,167698644,577,577,577,577,0
|
|
20240510,142600,167698644,577,577,577,577,0
|
|
20240510,142500,167698644,577,574,577,574,738
|
|
20240510,142400,167274918,574,574,574,574,8649
|
|
20240510,142300,162310392,577,577,577,577,0
|
|
20240510,142200,162310392,577,578,578,574,91
|
|
20240510,142100,162258151,574,575,575,574,10
|
|
20240510,142000,162252405,576,578,578,575,3176
|
|
20240510,141900,160421128,578,578,578,578,0
|
|
20240510,141800,160421128,578,578,578,578,0
|
|
20240510,141700,160421128,578,578,578,578,1
|
|
20240510,141600,160420550,578,574,578,574,21935
|
|
20240510,141500,147813559,574,574,574,574,0
|
|
20240510,141400,147813559,574,574,574,574,0
|
|
20240510,141300,147813559,574,574,574,574,0
|
|
20240510,141200,147813559,574,574,574,574,0
|
|
20240510,141100,147813559,574,574,574,574,0
|
|
20240510,141000,147813559,574,574,574,574,0
|
|
20240510,140900,147813559,574,574,574,574,0
|
|
20240510,140800,147813559,574,574,574,574,0
|
|
20240510,140700,147813559,574,573,574,573,111
|
|
20240510,140600,147749848,571,571,571,571,0
|
|
20240510,140500,147749848,571,571,571,571,0
|
|
20240510,140400,147749848,571,571,571,571,394
|
|
20240510,140300,147524874,571,571,571,571,255
|
|
20240510,140200,147379269,571,571,571,571,269
|
|
20240510,140100,147225670,571,571,571,571,999
|
|
20240510,140000,146655241,572,572,572,572,0
|
|
20240510,135900,146655241,572,572,572,572,0
|
|
20240510,135800,146655241,572,572,572,572,24
|
|
20240510,135700,146641513,572,572,572,572,300
|
|
20240510,135600,146469913,572,572,572,572,86
|
|
20240510,135500,146420721,572,572,572,572,0
|
|
20240510,135400,146420721,572,572,572,572,0
|
|
20240510,135300,146420721,572,572,572,572,0
|
|
20240510,135200,146420721,572,572,572,572,3
|
|
20240510,135100,146419005,572,572,572,572,0
|
|
20240510,135000,146419005,572,572,572,572,0
|
|
20240510,134900,146419005,572,572,572,572,0
|
|
20240510,134800,146419005,572,572,572,572,0
|
|
20240510,134700,146419005,572,572,572,572,0
|
|
20240510,134600,146419005,572,572,572,572,0
|
|
20240510,134500,146419005,572,572,572,572,1
|
|
20240510,134400,146418433,572,572,572,572,13
|
|
20240510,134300,146410997,569,569,569,569,0
|
|
20240510,134200,146410997,569,569,569,569,925
|
|
20240510,134100,145884672,572,572,572,572,0
|
|
20240510,134000,145884672,572,572,572,572,0
|
|
20240510,133900,145884672,572,572,572,572,0
|
|
20240510,133800,145884672,572,572,572,572,0
|
|
20240510,133700,145884672,572,572,572,572,2
|
|
20240510,133600,145883528,573,573,573,573,14
|
|
20240510,133500,145875506,571,571,571,571,0
|
|
20240510,133400,145875506,571,571,571,571,0
|
|
20240510,133300,145875506,571,571,571,571,0
|
|
20240510,133200,145875506,571,571,571,571,0
|
|
20240510,133100,145875506,571,571,571,571,0
|
|
20240510,133000,145875506,571,571,571,571,323
|
|
20240510,132900,145691073,571,571,571,571,1600
|
|
20240510,132800,144777473,571,571,571,571,470
|
|
20240510,132700,144509103,572,573,573,570,21
|
|
20240510,132600,144497083,573,572,573,572,20
|
|
20240510,132500,144485633,573,572,573,572,20
|
|
20240510,132400,144474183,573,573,573,573,0
|
|
20240510,132300,144474183,573,573,573,573,100
|
|
20240510,132200,144416883,573,573,573,573,0
|
|
20240510,132100,144416883,573,573,573,573,0
|
|
20240510,132000,144416883,573,573,573,573,0
|
|
20240510,131900,144416883,573,573,573,573,117
|
|
20240510,131800,144349842,573,571,573,571,3892
|
|
20240510,131700,142127490,571,571,571,571,0
|
|
20240510,131600,142127490,571,571,571,571,1
|
|
20240510,131500,142126919,571,572,572,571,442
|
|
20240510,131400,141874165,574,574,574,574,0
|
|
20240510,131300,141874165,574,574,574,574,0
|
|
20240510,131200,141874165,574,574,574,574,2
|
|
20240510,131100,141873017,574,574,574,574,0
|
|
20240510,131000,141873017,574,574,574,574,0
|
|
20240510,130900,141873017,574,574,574,574,0
|
|
20240510,130800,141873017,574,574,574,574,0
|
|
20240510,130700,141873017,574,574,574,574,0
|
|
20240510,130600,141873017,574,574,574,574,0
|
|
20240510,130500,141873017,574,574,574,574,0
|
|
20240510,130400,141873017,574,574,574,574,3
|
|
20240510,130300,141871295,574,574,574,574,0
|
|
20240510,130200,141871295,574,574,574,574,0
|
|
20240510,130100,141871295,574,574,574,574,3
|
|
20240510,130000,141869573,574,574,574,574,2
|
|
20240510,125900,141868425,574,574,574,574,0
|
|
20240510,125800,141868425,574,574,574,574,0
|
|
20240510,125700,141868425,574,574,574,574,4
|
|
20240510,125600,141866129,574,573,574,573,73
|
|
20240510,125500,141824230,572,572,572,572,0
|
|
20240510,125400,141824230,572,572,572,572,0
|
|
20240510,125300,141824230,572,572,572,572,6
|
|
20240510,125200,141820798,572,572,572,572,0
|
|
20240510,125100,141820798,572,571,572,571,23
|
|
20240510,125000,141807663,571,571,571,571,300
|
|
20240510,124900,141636363,571,571,571,571,0
|
|
20240510,124800,141636363,571,571,571,571,0
|
|
20240510,124700,141636363,571,571,571,571,0
|
|
20240510,124600,141636363,571,571,571,571,2634
|
|
20240510,124500,140132349,571,571,571,571,0
|
|
20240510,124400,140132349,571,571,571,571,0
|
|
20240510,124300,140132349,571,571,571,571,0
|
|
20240510,124200,140132349,571,571,571,571,0
|
|
20240510,124100,140132349,571,571,571,571,2
|
|
20240510,124000,140131207,571,571,571,571,0
|
|
20240510,123900,140131207,571,571,571,571,0
|
|
20240510,123800,140131207,571,571,571,571,0
|
|
20240510,123700,140131207,571,571,571,571,0
|
|
20240510,123600,140131207,571,571,571,571,0
|
|
20240510,123500,140131207,571,571,571,571,5
|
|
20240510,123400,140128352,571,571,571,571,0
|
|
20240510,123300,140128352,571,571,571,571,0
|
|
20240510,123200,140128352,571,571,571,571,0
|
|
20240510,123100,140128352,571,571,571,571,1
|
|
20240510,123000,140127781,571,571,571,571,2
|
|
20240510,122900,140126639,569,569,569,569,0
|
|
20240510,122800,140126639,569,569,569,569,0
|
|
20240510,122700,140126639,569,569,569,569,0
|
|
20240510,122600,140126639,569,569,569,569,0
|
|
20240510,122500,140126639,569,569,569,569,96
|
|
20240510,122400,140072015,574,574,574,574,0
|
|
20240510,122300,140072015,574,574,574,574,0
|
|
20240510,122200,140072015,574,574,574,574,0
|
|
20240510,122100,140072015,574,574,574,574,0
|
|
20240510,122000,140072015,574,574,574,574,0
|
|
20240510,121900,140072015,574,568,574,568,370
|
|
20240510,121800,139860745,570,570,570,570,0
|
|
20240510,121700,139860745,570,570,570,570,0
|
|
20240510,121600,139860745,570,570,570,570,1
|
|
20240510,121500,139860175,568,568,568,568,1
|
|
20240510,121400,139859607,568,568,568,568,0
|
|
20240510,121300,139859607,568,568,568,568,0
|
|
20240510,121200,139859607,568,568,568,568,897
|
|
20240510,121100,139350111,567,567,567,567,0
|
|
20240510,121000,139350111,567,567,567,567,0
|
|
20240510,120900,139350111,567,568,568,567,4000
|
|
20240510,120800,137082106,567,568,568,567,3050
|
|
20240510,120700,135352409,574,569,574,569,2102
|
|
20240510,120600,134156361,574,574,574,574,0
|
|
20240510,120500,134156361,574,574,574,574,0
|
|
20240510,120400,134156361,574,574,574,574,1
|
|
20240510,120300,134155787,573,573,573,573,0
|
|
20240510,120200,134155787,573,573,573,573,0
|
|
20240510,120100,134155787,573,568,573,568,80
|
|
20240510,120000,134110147,573,573,573,573,370
|
|
20240510,115900,133898137,572,570,572,570,18
|
|
20240510,115800,133887852,570,570,570,570,0
|
|
20240510,115700,133887852,570,570,570,570,0
|
|
20240510,115600,133887852,570,570,570,570,1000
|
|
20240510,115500,133317852,570,570,570,570,0
|
|
20240510,115400,133317852,570,570,570,570,0
|
|
20240510,115300,133317852,570,570,570,570,5
|
|
20240510,115200,133315002,570,570,570,570,2
|
|
20240510,115100,133313862,570,570,570,570,41
|
|
20240510,115000,133290492,567,570,570,567,460
|
|
20240510,114900,133029634,568,569,569,568,3179
|
|
20240510,114800,131223870,573,573,573,573,0
|
|
20240510,114700,131223870,573,573,573,573,0
|
|
20240510,114600,131223870,573,573,573,573,0
|
|
20240510,114500,131223870,573,573,573,573,0
|
|
20240510,114400,131223870,573,573,573,573,2
|
|
20240510,114300,131222724,573,571,573,569,1002
|
|
20240510,114200,130652183,573,573,573,573,0
|
|
20240510,114100,130652183,573,573,573,573,0
|
|
20240510,114000,130652183,573,573,573,573,0
|
|
20240510,113900,130652183,573,573,573,573,0
|
|
20240510,113800,130652183,573,573,573,573,0
|
|
20240510,113700,130652183,573,573,573,573,0
|
|
20240510,113600,130652183,573,573,573,573,0
|
|
20240510,113500,130652183,573,573,573,573,0
|
|
20240510,113400,130652183,573,573,573,573,0
|
|
20240510,113300,130652183,573,573,573,573,0
|
|
20240510,113200,130652183,573,573,573,573,0
|
|
20240510,113100,130652183,573,573,573,573,10
|
|
20240510,113000,130646453,573,573,574,573,441
|
|
20240510,112900,130393400,573,573,573,573,102
|
|
20240510,112800,130334954,570,570,570,570,14445
|
|
20240510,112700,122101304,574,574,574,574,0
|
|
20240510,112600,122101304,574,574,574,574,0
|
|
20240510,112500,122101304,574,574,574,574,0
|
|
20240510,112400,122101304,574,574,574,574,0
|
|
20240510,112300,122101304,574,574,574,574,0
|
|
20240510,112200,122101304,574,574,574,574,0
|
|
20240510,112100,122101304,574,574,574,574,0
|
|
20240510,112000,122101304,574,570,574,570,32
|
|
20240510,111900,122083040,570,570,570,570,38
|
|
20240510,111800,122061380,570,570,570,570,0
|
|
20240510,111700,122061380,570,570,570,570,17
|
|
20240510,111600,122051690,570,570,570,570,100
|
|
20240510,111500,121994690,571,571,571,571,0
|
|
20240510,111400,121994690,571,571,571,571,0
|
|
20240510,111300,121994690,571,571,571,571,10
|
|
20240510,111200,121988980,571,571,571,571,75
|
|
20240510,111100,121946155,572,572,572,572,185
|
|
20240510,111000,121840335,572,572,572,572,2
|
|
20240510,110900,121839191,562,562,562,562,0
|
|
20240510,110800,121839191,562,570,570,562,26700
|
|
20240510,110700,106711882,575,575,575,575,0
|
|
20240510,110600,106711882,575,575,575,575,0
|
|
20240510,110500,106711882,575,575,575,575,1
|
|
20240510,110400,106711307,575,575,575,575,254
|
|
20240510,110300,106565257,575,574,575,574,5
|
|
20240510,110200,106562386,568,568,568,568,0
|
|
20240510,110100,106562386,568,568,568,568,0
|
|
20240510,110000,106562386,568,575,575,568,11654
|
|
20240510,105900,99914141,575,576,576,575,2616
|
|
20240510,105800,98407931,580,580,580,580,0
|
|
20240510,105700,98407931,580,580,580,580,0
|
|
20240510,105600,98407931,580,580,580,580,0
|
|
20240510,105500,98407931,580,580,580,580,0
|
|
20240510,105400,98407931,580,580,580,580,0
|
|
20240510,105300,98407931,580,580,580,580,0
|
|
20240510,105200,98407931,580,580,580,580,0
|
|
20240510,105100,98407931,580,580,580,580,0
|
|
20240510,105000,98407931,580,580,580,580,100
|
|
20240510,104900,98349931,579,579,579,579,100
|
|
20240510,104800,98292031,580,580,580,580,500
|
|
20240510,104700,98002031,581,581,581,581,0
|
|
20240510,104600,98002031,581,581,581,581,0
|
|
20240510,104500,98002031,581,581,581,581,250
|
|
20240510,104400,97856781,582,582,582,582,0
|
|
20240510,104300,97856781,582,573,582,573,26000
|
|
20240510,104200,82804674,573,573,573,573,10
|
|
20240510,104100,82798944,569,569,569,569,0
|
|
20240510,104000,82798944,569,569,569,569,0
|
|
20240510,103900,82798944,569,569,569,569,0
|
|
20240510,103800,82798944,569,569,569,569,1
|
|
20240510,103700,82798375,573,573,573,573,0
|
|
20240510,103600,82798375,573,573,573,573,0
|
|
20240510,103500,82798375,573,573,573,573,0
|
|
20240510,103400,82798375,573,573,573,573,0
|
|
20240510,103300,82798375,573,573,573,573,0
|
|
20240510,103200,82798375,573,573,573,573,0
|
|
20240510,103100,82798375,573,573,573,573,0
|
|
20240510,103000,82798375,573,573,573,573,0
|
|
20240510,102900,82798375,573,568,573,568,91
|
|
20240510,102800,82746682,570,570,570,570,0
|
|
20240510,102700,82746682,570,570,570,570,105
|
|
20240510,102600,82686832,570,570,570,570,0
|
|
20240510,102500,82686832,570,570,570,570,0
|
|
20240510,102400,82686832,570,570,570,570,3250
|
|
20240510,102300,80834332,570,572,572,570,30816
|
|
20240510,102200,63260033,572,572,576,572,2291
|
|
20240510,102100,61949133,574,572,576,572,5002
|
|
20240510,102000,59087983,571,571,571,571,0
|
|
20240510,101900,59087983,571,575,575,571,109
|
|
20240510,101800,59025704,571,575,575,571,5531
|
|
20240510,101700,55867447,575,575,575,575,0
|
|
20240510,101600,55867447,575,575,575,575,0
|
|
20240510,101500,55867447,575,571,575,571,810
|
|
20240510,101400,55401737,571,571,571,571,189
|
|
20240510,101300,55293818,575,575,575,575,0
|
|
20240510,101200,55293818,575,575,575,575,0
|
|
20240510,101100,55293818,575,575,575,575,4
|
|
20240510,101000,55291518,575,575,575,575,1
|
|
20240510,100900,55290943,572,571,572,571,20003
|
|
20240510,100800,43869227,573,573,573,573,0
|
|
20240510,100700,43869227,573,573,573,573,1126
|
|
20240510,100600,43224029,579,579,579,579,0
|
|
20240510,100500,43224029,579,575,579,573,16851
|
|
20240510,100400,33559926,575,579,579,575,2289
|
|
20240510,100300,32243488,579,579,579,579,1
|
|
20240510,100200,32242909,580,580,580,580,517
|
|
20240510,100100,31943049,580,580,580,580,5
|
|
20240510,100000,31940149,577,580,580,577,1366
|
|
20240510,095900,31149119,580,580,580,580,20
|
|
20240510,095800,31137519,580,579,580,579,281
|
|
20240510,095700,30974818,580,580,580,580,0
|
|
20240510,095600,30974818,580,580,580,580,1
|
|
20240510,095500,30974238,581,581,581,581,0
|
|
20240510,095400,30974238,581,576,581,575,10100
|
|
20240510,095300,25159940,582,582,582,582,0
|
|
20240510,095200,25159940,582,582,582,582,0
|
|
20240510,095100,25159940,582,581,582,577,1917
|
|
20240510,095000,24053701,581,581,581,581,0
|
|
20240510,094900,24053701,581,581,581,581,20
|
|
20240510,094800,24042081,581,581,581,581,0
|
|
20240510,094700,24042081,581,581,581,581,5
|
|
20240510,094600,24039176,580,580,580,580,1
|
|
20240510,094500,24038596,582,582,582,582,0
|
|
20240510,094400,24038596,582,582,582,582,1001
|
|
20240510,094300,23456014,578,578,578,578,1377
|
|
20240510,094200,22660108,582,582,582,582,0
|
|
20240510,094100,22660108,582,582,582,582,205
|
|
20240510,094000,22540798,583,579,583,579,156
|
|
20240510,093900,22450434,583,583,583,583,20
|
|
20240510,093800,22438774,579,584,584,579,5530
|
|
20240510,093700,19226904,584,581,584,581,5770
|
|
20240510,093600,15862839,579,579,579,579,852
|
|
20240510,093500,15369531,575,577,577,575,1438
|
|
20240510,093400,14542269,577,577,577,577,0
|
|
20240510,093300,14542269,577,579,579,577,362
|
|
20240510,093200,14333281,579,579,579,579,5858
|
|
20240510,093100,10941499,579,579,579,579,520
|
|
20240510,093000,10640419,584,580,584,580,3
|
|
20240510,092900,10638672,583,583,583,583,0
|
|
20240510,092800,10638672,583,582,584,582,1005
|
|
20240510,092700,10053003,584,584,584,584,0
|
|
20240510,092600,10053003,584,584,584,584,0
|
|
20240510,092500,10053003,584,584,584,584,0
|
|
20240510,092400,10053003,584,584,584,584,0
|
|
20240510,092300,10053003,584,584,584,584,0
|
|
20240510,092200,10053003,584,584,584,584,0
|
|
20240510,092100,10053003,584,584,584,584,0
|
|
20240510,092000,10053003,584,584,584,584,22
|
|
20240510,091900,10040155,584,584,584,584,0
|
|
20240510,091800,10040155,584,584,584,584,13
|
|
20240510,091700,10032563,584,584,584,584,0
|
|
20240510,091600,10032563,584,584,584,584,0
|
|
20240510,091500,10032563,584,583,584,583,643
|
|
20240510,091400,9657055,584,584,584,584,0
|
|
20240510,091300,9657055,584,584,584,584,0
|
|
20240510,091200,9657055,584,577,584,575,6506
|
|
20240510,091100,5907252,579,584,584,578,60
|
|
20240510,091000,5872439,585,585,585,585,0
|
|
20240510,090900,5872439,585,585,585,585,1000
|
|
20240510,090800,5287439,585,586,586,584,2014
|
|
20240510,090700,4111248,585,580,585,580,4162
|
|
20240510,090600,1678990,583,579,583,579,882
|
|
20240510,090500,1167459,579,579,579,579,1
|
|
20240510,090400,1166880,580,580,580,580,0
|
|
20240510,090300,1166880,580,579,580,579,1000
|
|
20240510,090200,587030,580,580,580,580,0
|
|
20240510,090100,587030,580,574,580,574,1001
|
|
20240510,090000,11500,575,575,575,575,20
|