729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,210600,289238731,634,634,634,634,6081
|
|
20240516,210500,289238731,634,634,634,634,0
|
|
20240516,210400,289238731,634,634,634,634,0
|
|
20240516,210300,289238731,634,634,634,634,0
|
|
20240516,210200,289238731,634,634,634,634,0
|
|
20240516,210100,289238731,634,634,634,634,0
|
|
20240516,210000,289238731,634,634,634,634,0
|
|
20240516,205900,289238731,634,634,634,634,0
|
|
20240516,205800,289238731,634,634,634,634,0
|
|
20240516,205700,289238731,634,634,634,634,0
|
|
20240516,205600,289238731,634,634,634,634,0
|
|
20240516,205500,289238731,634,634,634,634,0
|
|
20240516,205400,289238731,634,634,634,634,0
|
|
20240516,205300,289238731,634,634,634,634,0
|
|
20240516,205200,289238731,634,634,634,634,0
|
|
20240516,205100,289238731,634,634,634,634,0
|
|
20240516,205000,289238731,634,634,634,634,0
|
|
20240516,204900,289238731,634,634,634,634,0
|
|
20240516,204800,289238731,634,634,634,634,0
|
|
20240516,204700,289238731,634,634,634,634,0
|
|
20240516,204600,289238731,634,634,634,634,0
|
|
20240516,204500,289238731,634,634,634,634,0
|
|
20240516,204400,289238731,634,634,634,634,0
|
|
20240516,204300,289238731,634,634,634,634,0
|
|
20240516,204200,289238731,634,634,634,634,0
|
|
20240516,204100,289238731,634,634,634,634,0
|
|
20240516,204000,289238731,634,634,634,634,0
|
|
20240516,203900,289238731,634,634,634,634,0
|
|
20240516,203800,289238731,634,634,634,634,0
|
|
20240516,203700,289238731,634,634,634,634,0
|
|
20240516,203600,289238731,634,634,634,634,6081
|
|
20240516,203500,289238731,634,634,634,634,0
|
|
20240516,203400,289238731,634,634,634,634,0
|
|
20240516,203300,289238731,634,634,634,634,0
|
|
20240516,203200,289238731,634,634,634,634,0
|
|
20240516,203100,289238731,634,634,634,634,0
|
|
20240516,203000,289238731,634,634,634,634,0
|
|
20240516,202900,289238731,634,634,634,634,0
|
|
20240516,202800,289238731,634,634,634,634,0
|
|
20240516,202700,289238731,634,634,634,634,0
|
|
20240516,202600,289238731,634,634,634,634,0
|
|
20240516,202500,289238731,634,634,634,634,0
|
|
20240516,202400,289238731,634,634,634,634,0
|
|
20240516,202300,289238731,634,634,634,634,0
|
|
20240516,202200,289238731,634,634,634,634,0
|
|
20240516,202100,289238731,634,634,634,634,0
|
|
20240516,202000,289238731,634,634,634,634,0
|
|
20240516,201900,289238731,634,634,634,634,0
|
|
20240516,201800,289238731,634,634,634,634,0
|
|
20240516,201700,289238731,634,634,634,634,0
|
|
20240516,201600,289238731,634,634,634,634,0
|
|
20240516,201500,289238731,634,634,634,634,0
|
|
20240516,201400,289238731,634,634,634,634,0
|
|
20240516,201300,289238731,634,634,634,634,0
|
|
20240516,201200,289238731,634,634,634,634,0
|
|
20240516,201100,289238731,634,634,634,634,0
|
|
20240516,201000,289238731,634,634,634,634,0
|
|
20240516,200900,289238731,634,634,634,634,0
|
|
20240516,200800,289238731,634,634,634,634,0
|
|
20240516,200700,289238731,634,634,634,634,0
|
|
20240516,200600,289238731,634,634,634,634,6081
|
|
20240516,200500,289238731,634,634,634,634,0
|
|
20240516,200400,289238731,634,634,634,634,0
|
|
20240516,200300,289238731,634,634,634,634,0
|
|
20240516,200200,289238731,634,634,634,634,0
|
|
20240516,200100,289238731,634,634,634,634,0
|
|
20240516,200000,289238731,634,634,634,634,0
|
|
20240516,195900,289238731,634,634,634,634,0
|
|
20240516,195800,289238731,634,634,634,634,0
|
|
20240516,195700,289238731,634,634,634,634,0
|
|
20240516,195600,289238731,634,634,634,634,0
|
|
20240516,195500,289238731,634,634,634,634,0
|
|
20240516,195400,289238731,634,634,634,634,0
|
|
20240516,195300,289238731,634,634,634,634,0
|
|
20240516,195200,289238731,634,634,634,634,0
|
|
20240516,195100,289238731,634,634,634,634,0
|
|
20240516,195000,289238731,634,634,634,634,0
|
|
20240516,194900,289238731,634,634,634,634,0
|
|
20240516,194800,289238731,634,634,634,634,0
|
|
20240516,194700,289238731,634,634,634,634,0
|
|
20240516,194600,289238731,634,634,634,634,0
|
|
20240516,194500,289238731,634,634,634,634,0
|
|
20240516,194400,289238731,634,634,634,634,0
|
|
20240516,194300,289238731,634,634,634,634,0
|
|
20240516,194200,289238731,634,634,634,634,0
|
|
20240516,194100,289238731,634,634,634,634,0
|
|
20240516,194000,289238731,634,634,634,634,0
|
|
20240516,193900,289238731,634,634,634,634,0
|
|
20240516,193800,289238731,634,634,634,634,0
|
|
20240516,193700,289238731,634,634,634,634,0
|
|
20240516,193600,289238731,634,634,634,634,6081
|
|
20240516,193500,289238731,634,634,634,634,0
|
|
20240516,193400,289238731,634,634,634,634,0
|
|
20240516,193300,289238731,634,634,634,634,0
|
|
20240516,193200,289238731,634,634,634,634,0
|
|
20240516,193100,289238731,634,634,634,634,0
|
|
20240516,193000,289238731,634,634,634,634,0
|
|
20240516,192900,289238731,634,634,634,634,0
|
|
20240516,192800,289238731,634,634,634,634,0
|
|
20240516,192700,289238731,634,634,634,634,0
|
|
20240516,192600,289238731,634,634,634,634,0
|
|
20240516,192500,289238731,634,634,634,634,0
|
|
20240516,192400,289238731,634,634,634,634,0
|
|
20240516,192300,289238731,634,634,634,634,0
|
|
20240516,192200,289238731,634,634,634,634,0
|
|
20240516,192100,289238731,634,634,634,634,0
|
|
20240516,192000,289238731,634,634,634,634,0
|
|
20240516,191900,289238731,634,634,634,634,0
|
|
20240516,191800,289238731,634,634,634,634,0
|
|
20240516,191700,289238731,634,634,634,634,0
|
|
20240516,191600,289238731,634,634,634,634,0
|
|
20240516,191500,289238731,634,634,634,634,0
|
|
20240516,191400,289238731,634,634,634,634,0
|
|
20240516,191300,289238731,634,634,634,634,0
|
|
20240516,191200,289238731,634,634,634,634,0
|
|
20240516,191100,289238731,634,634,634,634,0
|
|
20240516,191000,289238731,634,634,634,634,0
|
|
20240516,190900,289238731,634,634,634,634,0
|
|
20240516,190800,289238731,634,634,634,634,0
|
|
20240516,190700,289238731,634,634,634,634,0
|
|
20240516,190600,289238731,634,634,634,634,6081
|
|
20240516,190500,289238731,634,634,634,634,0
|
|
20240516,190400,289238731,634,634,634,634,0
|
|
20240516,190300,289238731,634,634,634,634,0
|
|
20240516,190200,289238731,634,634,634,634,0
|
|
20240516,190100,289238731,634,634,634,634,0
|
|
20240516,190000,289238731,634,634,634,634,0
|
|
20240516,185900,289238731,634,634,634,634,0
|
|
20240516,185800,289238731,634,634,634,634,0
|
|
20240516,185700,289238731,634,634,634,634,0
|
|
20240516,185600,289238731,634,634,634,634,0
|
|
20240516,185500,289238731,634,634,634,634,0
|
|
20240516,185400,289238731,634,634,634,634,0
|
|
20240516,185300,289238731,634,634,634,634,0
|
|
20240516,185200,289238731,634,634,634,634,0
|
|
20240516,185100,289238731,634,634,634,634,0
|
|
20240516,185000,289238731,634,634,634,634,0
|
|
20240516,184900,289238731,634,634,634,634,0
|
|
20240516,184800,289238731,634,634,634,634,0
|
|
20240516,184700,289238731,634,634,634,634,0
|
|
20240516,184600,289238731,634,634,634,634,0
|
|
20240516,184500,289238731,634,634,634,634,0
|
|
20240516,184400,289238731,634,634,634,634,0
|
|
20240516,184300,289238731,634,634,634,634,0
|
|
20240516,184200,289238731,634,634,634,634,0
|
|
20240516,184100,289238731,634,634,634,634,0
|
|
20240516,184000,289238731,634,634,634,634,0
|
|
20240516,183900,289238731,634,634,634,634,0
|
|
20240516,183800,289238731,634,634,634,634,0
|
|
20240516,183700,289238731,634,634,634,634,0
|
|
20240516,183600,289238731,634,634,634,634,6081
|
|
20240516,183500,289238731,634,634,634,634,0
|
|
20240516,183400,289238731,634,634,634,634,0
|
|
20240516,183300,289238731,634,634,634,634,0
|
|
20240516,183200,289238731,634,634,634,634,0
|
|
20240516,183100,289238731,634,634,634,634,0
|
|
20240516,183000,289238731,634,634,634,634,0
|
|
20240516,182900,289238731,634,634,634,634,0
|
|
20240516,182800,289238731,634,634,634,634,0
|
|
20240516,182700,289238731,634,634,634,634,0
|
|
20240516,182600,289238731,634,634,634,634,0
|
|
20240516,182500,289238731,634,634,634,634,0
|
|
20240516,182400,289238731,634,634,634,634,0
|
|
20240516,182300,289238731,634,634,634,634,0
|
|
20240516,182200,289238731,634,634,634,634,0
|
|
20240516,182100,289238731,634,634,634,634,0
|
|
20240516,182000,289238731,634,634,634,634,0
|
|
20240516,181900,289238731,634,634,634,634,0
|
|
20240516,181800,289238731,634,634,634,634,0
|
|
20240516,181700,289238731,634,634,634,634,0
|
|
20240516,181600,289238731,634,634,634,634,0
|
|
20240516,181500,289238731,634,634,634,634,0
|
|
20240516,181400,289238731,634,634,634,634,0
|
|
20240516,181300,289238731,634,634,634,634,0
|
|
20240516,181200,289238731,634,634,634,634,0
|
|
20240516,181100,289238731,634,634,634,634,0
|
|
20240516,181000,289238731,634,634,634,634,0
|
|
20240516,180900,289238731,634,634,634,634,0
|
|
20240516,180800,289238731,634,634,634,634,0
|
|
20240516,180700,289238731,634,634,634,634,0
|
|
20240516,180600,289238731,634,634,634,634,6081
|
|
20240516,180500,289238731,634,634,634,634,0
|
|
20240516,180400,289238731,634,634,634,634,0
|
|
20240516,180300,289238731,634,634,634,634,0
|
|
20240516,180200,289238731,634,634,634,634,0
|
|
20240516,180100,289238731,634,634,634,634,0
|
|
20240516,180000,289238731,634,634,634,634,0
|
|
20240516,175900,289238731,634,634,634,634,0
|
|
20240516,175800,289238731,634,634,634,634,0
|
|
20240516,175700,289238731,634,634,634,634,0
|
|
20240516,175600,289238731,634,634,634,634,0
|
|
20240516,175500,289238731,634,634,634,634,0
|
|
20240516,175400,289238731,634,634,634,634,0
|
|
20240516,175300,289238731,634,634,634,634,0
|
|
20240516,175200,289238731,634,634,634,634,0
|
|
20240516,175100,289238731,634,634,634,634,0
|
|
20240516,175000,289238731,634,634,634,634,0
|
|
20240516,174900,289238731,634,634,634,634,0
|
|
20240516,174800,289238731,634,634,634,634,0
|
|
20240516,174700,289238731,634,634,634,634,0
|
|
20240516,174600,289238731,634,634,634,634,0
|
|
20240516,174500,289238731,634,634,634,634,0
|
|
20240516,174400,289238731,634,634,634,634,0
|
|
20240516,174300,289238731,634,634,634,634,0
|
|
20240516,174200,289238731,634,634,634,634,0
|
|
20240516,174100,289238731,634,634,634,634,0
|
|
20240516,174000,289238731,634,634,634,634,0
|
|
20240516,173900,289238731,634,634,634,634,0
|
|
20240516,173800,289238731,634,634,634,634,0
|
|
20240516,173700,289238731,634,634,634,634,0
|
|
20240516,173600,289238731,634,634,634,634,6081
|
|
20240516,173500,289238731,634,634,634,634,0
|
|
20240516,173400,289238731,634,634,634,634,0
|
|
20240516,173300,289238731,634,634,634,634,0
|
|
20240516,173200,289238731,634,634,634,634,0
|
|
20240516,173100,289238731,634,634,634,634,0
|
|
20240516,173000,289238731,634,634,634,634,0
|
|
20240516,172900,289238731,634,634,634,634,0
|
|
20240516,172800,289238731,634,634,634,634,0
|
|
20240516,172700,289238731,634,634,634,634,0
|
|
20240516,172600,289238731,634,634,634,634,0
|
|
20240516,172500,289238731,634,634,634,634,0
|
|
20240516,172400,289238731,634,634,634,634,0
|
|
20240516,172300,289238731,634,634,634,634,0
|
|
20240516,172200,289238731,634,634,634,634,0
|
|
20240516,172100,289238731,634,634,634,634,0
|
|
20240516,172000,289238731,634,634,634,634,0
|
|
20240516,171900,289238731,634,634,634,634,0
|
|
20240516,171800,289238731,634,634,634,634,0
|
|
20240516,171700,289238731,634,634,634,634,0
|
|
20240516,171600,289238731,634,634,634,634,0
|
|
20240516,171500,289238731,634,634,634,634,0
|
|
20240516,171400,289238731,634,634,634,634,0
|
|
20240516,171300,289238731,634,634,634,634,0
|
|
20240516,171200,289238731,634,634,634,634,0
|
|
20240516,171100,289238731,634,634,634,634,0
|
|
20240516,171000,289238731,634,634,634,634,0
|
|
20240516,170900,289238731,634,634,634,634,0
|
|
20240516,170800,289238731,634,634,634,634,0
|
|
20240516,170700,289238731,634,634,634,634,0
|
|
20240516,170600,289238731,634,634,634,634,6081
|
|
20240516,170500,289238731,634,634,634,634,0
|
|
20240516,170400,289238731,634,634,634,634,0
|
|
20240516,170300,289238731,634,634,634,634,0
|
|
20240516,170200,289238731,634,634,634,634,0
|
|
20240516,170100,289238731,634,634,634,634,0
|
|
20240516,170000,289238731,634,634,634,634,0
|
|
20240516,165900,289238731,634,634,634,634,0
|
|
20240516,165800,289238731,634,634,634,634,0
|
|
20240516,165700,289238731,634,634,634,634,0
|
|
20240516,165600,289238731,634,634,634,634,0
|
|
20240516,165500,289238731,634,634,634,634,0
|
|
20240516,165400,289238731,634,634,634,634,0
|
|
20240516,165300,289238731,634,634,634,634,0
|
|
20240516,165200,289238731,634,634,634,634,0
|
|
20240516,165100,289238731,634,634,634,634,0
|
|
20240516,165000,289238731,634,634,634,634,0
|
|
20240516,164900,289238731,634,634,634,634,0
|
|
20240516,164800,289238731,634,634,634,634,0
|
|
20240516,164700,289238731,634,634,634,634,0
|
|
20240516,164600,289238731,634,634,634,634,0
|
|
20240516,164500,289238731,634,634,634,634,0
|
|
20240516,164400,289238731,634,634,634,634,0
|
|
20240516,164300,289238731,634,634,634,634,0
|
|
20240516,164200,289238731,634,634,634,634,0
|
|
20240516,164100,289238731,634,634,634,634,0
|
|
20240516,164000,289238731,634,634,634,634,0
|
|
20240516,163900,289238731,634,634,634,634,0
|
|
20240516,163800,289238731,634,634,634,634,0
|
|
20240516,163700,289238731,634,634,634,634,0
|
|
20240516,163600,289238731,634,634,634,634,6081
|
|
20240516,163500,289238731,634,634,634,634,0
|
|
20240516,163400,289238731,634,634,634,634,0
|
|
20240516,163300,289238731,634,634,634,634,0
|
|
20240516,163200,289238731,634,634,634,634,0
|
|
20240516,163100,289238731,634,634,634,634,0
|
|
20240516,163000,289238731,634,634,634,634,0
|
|
20240516,162900,289238731,634,634,634,634,0
|
|
20240516,162800,289238731,634,634,634,634,0
|
|
20240516,162700,289238731,634,634,634,634,0
|
|
20240516,162600,289238731,634,634,634,634,0
|
|
20240516,162500,289238731,634,634,634,634,0
|
|
20240516,162400,289238731,634,634,634,634,0
|
|
20240516,162300,289238731,634,634,634,634,0
|
|
20240516,162200,289238731,634,634,634,634,0
|
|
20240516,162100,289238731,634,634,634,634,0
|
|
20240516,162000,289238731,634,634,634,634,0
|
|
20240516,161900,289238731,634,634,634,634,0
|
|
20240516,161800,289238731,634,634,634,634,0
|
|
20240516,161700,289238731,634,634,634,634,0
|
|
20240516,161600,289238731,634,634,634,634,0
|
|
20240516,161500,289238731,634,634,634,634,0
|
|
20240516,161400,289238731,634,634,634,634,0
|
|
20240516,161300,289238731,634,634,634,634,0
|
|
20240516,161200,289238731,634,634,634,634,0
|
|
20240516,161100,289238731,634,634,634,634,0
|
|
20240516,161000,289238731,634,634,634,634,0
|
|
20240516,160900,289238731,634,634,634,634,0
|
|
20240516,160800,289238731,634,634,634,634,0
|
|
20240516,160700,289238731,634,634,634,634,0
|
|
20240516,160600,289238731,634,634,634,634,6081
|
|
20240516,160500,289238731,634,634,634,634,0
|
|
20240516,160400,289238731,634,634,634,634,0
|
|
20240516,160300,289238731,634,634,634,634,0
|
|
20240516,160200,289238731,634,634,634,634,0
|
|
20240516,160100,289238731,634,634,634,634,0
|
|
20240516,160000,289238731,634,634,634,634,0
|
|
20240516,155900,289238731,634,634,634,634,0
|
|
20240516,155800,289238731,634,634,634,634,0
|
|
20240516,155700,289238731,634,634,634,634,0
|
|
20240516,155600,289238731,634,634,634,634,0
|
|
20240516,155500,289238731,634,634,634,634,0
|
|
20240516,155400,289238731,634,634,634,634,0
|
|
20240516,155300,289238731,634,634,634,634,0
|
|
20240516,155200,289238731,634,634,634,634,0
|
|
20240516,155100,289238731,634,634,634,634,0
|
|
20240516,155000,289238731,634,634,634,634,0
|
|
20240516,154900,289238731,634,634,634,634,0
|
|
20240516,154800,289238731,634,634,634,634,0
|
|
20240516,154700,289238731,634,634,634,634,0
|
|
20240516,154600,289238731,634,634,634,634,0
|
|
20240516,154500,289238731,634,634,634,634,0
|
|
20240516,154400,289238731,634,634,634,634,0
|
|
20240516,154300,289238731,634,634,634,634,0
|
|
20240516,154200,289238731,634,634,634,634,0
|
|
20240516,154100,289238731,634,634,634,634,0
|
|
20240516,154000,289238731,634,634,634,634,0
|
|
20240516,153900,289238731,634,634,634,634,0
|
|
20240516,153800,289238731,634,634,634,634,0
|
|
20240516,153700,289238731,634,634,634,634,0
|
|
20240516,153600,289238731,634,634,634,634,6081
|
|
20240516,153500,289238731,634,634,634,634,0
|
|
20240516,153400,289238731,634,634,634,634,0
|
|
20240516,153300,289238731,634,634,634,634,0
|
|
20240516,153200,289238731,634,634,634,634,0
|
|
20240516,153100,289238731,634,634,634,634,0
|
|
20240516,153000,289238731,634,634,634,634,6081
|
|
20240516,152900,285383377,633,633,633,633,0
|
|
20240516,152800,285383377,633,633,633,633,0
|
|
20240516,152700,285383377,633,633,633,633,0
|
|
20240516,152600,285383377,633,633,633,633,0
|
|
20240516,152500,285383377,633,633,633,633,0
|
|
20240516,152400,285383377,633,633,633,633,0
|
|
20240516,152300,285383377,633,633,633,633,0
|
|
20240516,152200,285383377,633,633,633,633,0
|
|
20240516,152100,285383377,633,633,633,633,0
|
|
20240516,152000,285383377,633,633,633,633,0
|
|
20240516,151900,285383377,633,633,633,633,3476
|
|
20240516,151800,283183069,633,633,633,633,0
|
|
20240516,151700,283183069,633,633,633,633,0
|
|
20240516,151600,283183069,633,633,633,633,0
|
|
20240516,151500,283183069,633,632,633,632,11176
|
|
20240516,151400,276109022,632,632,632,632,4746
|
|
20240516,151300,273109550,632,632,632,632,0
|
|
20240516,151200,273109550,632,632,632,632,841
|
|
20240516,151100,272578038,632,632,632,632,0
|
|
20240516,151000,272578038,632,632,632,632,0
|
|
20240516,150900,272578038,632,632,632,632,0
|
|
20240516,150800,272578038,632,632,632,632,2
|
|
20240516,150700,272576774,633,633,633,633,0
|
|
20240516,150600,272576774,633,633,633,633,0
|
|
20240516,150500,272576774,633,633,633,633,3
|
|
20240516,150400,272574875,630,630,630,630,0
|
|
20240516,150300,272574875,630,630,630,630,0
|
|
20240516,150200,272574875,630,631,633,630,3456
|
|
20240516,150100,270393128,633,633,633,633,0
|
|
20240516,150000,270393128,633,633,633,633,0
|
|
20240516,145900,270393128,633,633,633,633,0
|
|
20240516,145800,270393128,633,633,633,633,0
|
|
20240516,145700,270393128,633,633,633,633,0
|
|
20240516,145600,270393128,633,633,633,633,0
|
|
20240516,145500,270393128,633,633,633,633,0
|
|
20240516,145400,270393128,633,633,633,633,2
|
|
20240516,145300,270391862,631,631,631,631,0
|
|
20240516,145200,270391862,631,631,631,631,0
|
|
20240516,145100,270391862,631,631,631,631,354
|
|
20240516,145000,270168488,633,633,633,633,0
|
|
20240516,144900,270168488,633,633,633,633,33
|
|
20240516,144800,270147599,633,633,633,633,0
|
|
20240516,144700,270147599,633,633,633,633,25
|
|
20240516,144600,270131774,633,633,633,633,0
|
|
20240516,144500,270131774,633,633,633,633,1801
|
|
20240516,144400,268991741,632,630,632,630,3589
|
|
20240516,144300,266725993,632,630,632,630,2704
|
|
20240516,144200,265022471,630,630,630,630,0
|
|
20240516,144100,265022471,630,630,630,630,3000
|
|
20240516,144000,263132471,632,632,632,632,80
|
|
20240516,143900,263081911,632,631,632,631,380
|
|
20240516,143800,262842051,632,632,632,632,0
|
|
20240516,143700,262842051,632,632,632,632,107
|
|
20240516,143600,262774427,632,632,632,632,0
|
|
20240516,143500,262774427,632,632,632,632,0
|
|
20240516,143400,262774427,632,632,632,632,82
|
|
20240516,143300,262722603,632,632,632,632,801
|
|
20240516,143200,262216371,632,632,632,632,19
|
|
20240516,143100,262204363,634,634,634,634,0
|
|
20240516,143000,262204363,634,634,634,634,0
|
|
20240516,142900,262204363,634,634,634,634,0
|
|
20240516,142800,262204363,634,634,634,634,0
|
|
20240516,142700,262204363,634,634,634,634,0
|
|
20240516,142600,262204363,634,634,634,634,0
|
|
20240516,142500,262204363,634,634,634,634,0
|
|
20240516,142400,262204363,634,634,634,634,0
|
|
20240516,142300,262204363,634,634,634,634,0
|
|
20240516,142200,262204363,634,634,634,634,0
|
|
20240516,142100,262204363,634,634,634,634,0
|
|
20240516,142000,262204363,634,634,634,634,0
|
|
20240516,141900,262204363,634,633,634,633,330
|
|
20240516,141800,261995444,633,633,633,633,0
|
|
20240516,141700,261995444,633,633,633,633,0
|
|
20240516,141600,261995444,633,633,633,633,9
|
|
20240516,141500,261989747,630,631,631,630,2809
|
|
20240516,141400,260219856,633,633,633,633,0
|
|
20240516,141300,260219856,633,633,633,633,0
|
|
20240516,141200,260219856,633,633,633,633,0
|
|
20240516,141100,260219856,633,633,633,633,1
|
|
20240516,141000,260219223,633,633,633,633,5300
|
|
20240516,140900,256864323,631,631,631,631,2195
|
|
20240516,140800,255479278,631,631,631,631,0
|
|
20240516,140700,255479278,631,631,631,631,0
|
|
20240516,140600,255479278,631,631,631,631,0
|
|
20240516,140500,255479278,631,631,631,631,2755
|
|
20240516,140400,253740873,631,632,632,631,2050
|
|
20240516,140300,252447273,631,631,631,631,500
|
|
20240516,140200,252131773,633,633,633,633,0
|
|
20240516,140100,252131773,633,633,633,633,0
|
|
20240516,140000,252131773,633,633,633,633,0
|
|
20240516,135900,252131773,633,633,633,633,0
|
|
20240516,135800,252131773,633,633,633,633,0
|
|
20240516,135700,252131773,633,633,633,633,0
|
|
20240516,135600,252131773,633,633,633,633,0
|
|
20240516,135500,252131773,633,632,633,632,600
|
|
20240516,135400,251752549,632,632,632,632,0
|
|
20240516,135300,251752549,632,632,632,632,1
|
|
20240516,135200,251751917,630,630,630,630,0
|
|
20240516,135100,251751917,630,632,632,630,3422
|
|
20240516,135000,249594126,633,633,633,633,0
|
|
20240516,134900,249594126,633,633,633,633,0
|
|
20240516,134800,249594126,633,633,633,633,3
|
|
20240516,134700,249592227,632,633,634,632,5465
|
|
20240516,134600,246133745,634,634,634,634,0
|
|
20240516,134500,246133745,634,634,634,634,0
|
|
20240516,134400,246133745,634,634,634,634,2000
|
|
20240516,134300,244865745,634,634,634,634,0
|
|
20240516,134200,244865745,634,634,634,634,0
|
|
20240516,134100,244865745,634,634,634,634,0
|
|
20240516,134000,244865745,634,634,634,634,1421
|
|
20240516,133900,243964831,634,634,634,634,0
|
|
20240516,133800,243964831,634,634,634,634,0
|
|
20240516,133700,243964831,634,634,634,634,0
|
|
20240516,133600,243964831,634,633,634,633,110
|
|
20240516,133500,243895198,633,631,633,631,262
|
|
20240516,133400,243729432,631,632,632,631,160
|
|
20240516,133300,243628412,633,632,633,632,20140
|
|
20240516,133200,230879932,632,632,632,632,1524
|
|
20240516,133100,229916764,632,632,632,632,0
|
|
20240516,133000,229916764,632,632,632,632,1
|
|
20240516,132900,229916132,632,632,632,632,0
|
|
20240516,132800,229916132,632,632,632,631,147
|
|
20240516,132700,229823307,632,632,632,632,110
|
|
20240516,132600,229753787,632,632,632,632,0
|
|
20240516,132500,229753787,632,632,632,632,528
|
|
20240516,132400,229420091,633,633,634,633,3278
|
|
20240516,132300,227345116,633,633,633,633,99
|
|
20240516,132200,227282449,633,633,633,633,0
|
|
20240516,132100,227282449,633,634,634,633,102
|
|
20240516,132000,227217882,633,632,633,632,3749
|
|
20240516,131900,224845514,632,631,632,630,363
|
|
20240516,131800,224616323,634,634,634,634,100
|
|
20240516,131700,224552923,635,635,635,635,0
|
|
20240516,131600,224552923,635,633,635,630,23657
|
|
20240516,131500,209589290,630,630,630,630,0
|
|
20240516,131400,209589290,630,630,630,630,10000
|
|
20240516,131300,203289290,633,631,633,631,25129
|
|
20240516,131200,187417213,631,631,631,631,1
|
|
20240516,131100,187416582,630,630,630,630,0
|
|
20240516,131000,187416582,630,630,630,630,789
|
|
20240516,130900,186919512,627,627,627,627,0
|
|
20240516,130800,186919512,627,627,627,627,0
|
|
20240516,130700,186919512,627,627,627,627,2
|
|
20240516,130600,186918258,627,627,627,627,0
|
|
20240516,130500,186918258,627,627,627,627,50
|
|
20240516,130400,186886908,627,627,627,627,10
|
|
20240516,130300,186880638,627,627,627,627,0
|
|
20240516,130200,186880638,627,628,628,627,500
|
|
20240516,130100,186567038,631,631,631,631,100
|
|
20240516,130000,186503938,627,627,627,627,820
|
|
20240516,125900,185989798,627,627,627,627,2000
|
|
20240516,125800,184735798,627,627,627,627,4000
|
|
20240516,125700,182227798,627,627,627,627,10
|
|
20240516,125600,182221528,627,627,627,627,384
|
|
20240516,125500,181980760,632,632,632,632,0
|
|
20240516,125400,181980760,632,627,632,626,63501
|
|
20240516,125300,142059933,626,626,626,626,1000
|
|
20240516,125200,141433933,626,626,626,626,0
|
|
20240516,125100,141433933,626,626,626,626,1000
|
|
20240516,125000,140807933,627,627,627,627,0
|
|
20240516,124900,140807933,627,627,627,627,0
|
|
20240516,124800,140807933,627,627,627,627,0
|
|
20240516,124700,140807933,627,627,627,627,0
|
|
20240516,124600,140807933,627,627,627,627,5
|
|
20240516,124500,140804798,624,624,624,624,2000
|
|
20240516,124400,139556798,624,624,624,624,0
|
|
20240516,124300,139556798,624,624,624,624,0
|
|
20240516,124200,139556798,624,624,624,624,279
|
|
20240516,124100,139382702,625,625,626,625,2794
|
|
20240516,124000,137635452,627,627,627,627,0
|
|
20240516,123900,137635452,627,627,627,627,0
|
|
20240516,123800,137635452,627,627,627,627,10
|
|
20240516,123700,137629182,625,625,625,625,0
|
|
20240516,123600,137629182,625,625,625,625,500
|
|
20240516,123500,137316682,627,626,627,626,202
|
|
20240516,123400,137190030,626,626,626,626,0
|
|
20240516,123300,137190030,626,626,626,626,0
|
|
20240516,123200,137190030,626,626,626,626,0
|
|
20240516,123100,137190030,626,626,626,626,0
|
|
20240516,123000,137190030,626,626,626,626,1581
|
|
20240516,122900,136200324,626,626,626,626,0
|
|
20240516,122800,136200324,626,626,626,626,9
|
|
20240516,122700,136194690,625,625,625,625,0
|
|
20240516,122600,136194690,625,625,625,625,0
|
|
20240516,122500,136194690,625,625,625,625,0
|
|
20240516,122400,136194690,625,625,625,625,0
|
|
20240516,122300,136194690,625,625,625,625,0
|
|
20240516,122200,136194690,625,625,625,625,0
|
|
20240516,122100,136194690,625,625,625,625,0
|
|
20240516,122000,136194690,625,625,625,625,0
|
|
20240516,121900,136194690,625,625,625,625,756
|
|
20240516,121800,135722190,625,625,625,625,0
|
|
20240516,121700,135722190,625,625,625,625,2070
|
|
20240516,121600,134428440,625,625,625,625,0
|
|
20240516,121500,134428440,625,625,625,625,0
|
|
20240516,121400,134428440,625,625,625,625,0
|
|
20240516,121300,134428440,625,625,625,625,0
|
|
20240516,121200,134428440,625,625,625,625,0
|
|
20240516,121100,134428440,625,625,625,625,0
|
|
20240516,121000,134428440,625,625,625,625,0
|
|
20240516,120900,134428440,625,625,625,625,0
|
|
20240516,120800,134428440,625,625,625,625,0
|
|
20240516,120700,134428440,625,625,625,625,0
|
|
20240516,120600,134428440,625,625,625,625,0
|
|
20240516,120500,134428440,625,625,625,625,0
|
|
20240516,120400,134428440,625,625,625,625,19
|
|
20240516,120300,134416565,623,623,623,623,0
|
|
20240516,120200,134416565,623,623,623,623,0
|
|
20240516,120100,134416565,623,623,623,623,0
|
|
20240516,120000,134416565,623,623,623,623,0
|
|
20240516,115900,134416565,623,623,623,623,3832
|
|
20240516,115800,132029229,625,625,625,625,0
|
|
20240516,115700,132029229,625,625,625,625,0
|
|
20240516,115600,132029229,625,625,625,625,0
|
|
20240516,115500,132029229,625,625,625,625,0
|
|
20240516,115400,132029229,625,625,625,625,33
|
|
20240516,115300,132008604,623,625,626,623,225
|
|
20240516,115200,131868213,625,624,625,624,300
|
|
20240516,115100,131680987,623,623,623,623,0
|
|
20240516,115000,131680987,623,623,623,623,0
|
|
20240516,114900,131680987,623,623,623,623,0
|
|
20240516,114800,131680987,623,623,623,623,0
|
|
20240516,114700,131680987,623,624,624,623,5000
|
|
20240516,114600,128563987,626,626,626,626,0
|
|
20240516,114500,128563987,626,626,626,626,0
|
|
20240516,114400,128563987,626,622,626,622,116
|
|
20240516,114300,128491786,622,622,622,622,16
|
|
20240516,114200,128481834,622,622,622,622,0
|
|
20240516,114100,128481834,622,622,622,622,1
|
|
20240516,114000,128481212,626,626,626,626,0
|
|
20240516,113900,128481212,626,626,626,626,0
|
|
20240516,113800,128481212,626,626,626,626,0
|
|
20240516,113700,128481212,626,626,626,626,0
|
|
20240516,113600,128481212,626,626,626,626,0
|
|
20240516,113500,128481212,626,626,626,626,0
|
|
20240516,113400,128481212,626,626,626,626,0
|
|
20240516,113300,128481212,626,626,626,626,0
|
|
20240516,113200,128481212,626,626,626,626,0
|
|
20240516,113100,128481212,626,626,626,626,0
|
|
20240516,113000,128481212,626,626,626,626,0
|
|
20240516,112900,128481212,626,624,626,624,6
|
|
20240516,112800,128477466,624,624,624,624,0
|
|
20240516,112700,128477466,624,624,624,624,0
|
|
20240516,112600,128477466,624,624,624,624,0
|
|
20240516,112500,128477466,624,624,624,624,1
|
|
20240516,112400,128476842,622,622,622,622,0
|
|
20240516,112300,128476842,622,622,622,622,1633
|
|
20240516,112200,127461116,624,624,624,624,0
|
|
20240516,112100,127461116,624,624,624,624,0
|
|
20240516,112000,127461116,624,624,624,624,0
|
|
20240516,111900,127461116,624,624,624,624,1
|
|
20240516,111800,127460492,623,623,623,623,0
|
|
20240516,111700,127460492,623,624,624,623,1866
|
|
20240516,111600,126297131,624,624,624,624,357
|
|
20240516,111500,126074363,624,624,624,624,3
|
|
20240516,111400,126072491,624,624,624,624,7188
|
|
20240516,111300,121587179,624,625,625,624,2812
|
|
20240516,111200,119832486,625,627,627,625,16000
|
|
20240516,111100,109825235,629,629,629,629,1039
|
|
20240516,111000,109171704,630,630,630,630,0
|
|
20240516,110900,109171704,630,630,630,630,0
|
|
20240516,110800,109171704,630,630,630,630,0
|
|
20240516,110700,109171704,630,630,630,630,0
|
|
20240516,110600,109171704,630,630,630,630,0
|
|
20240516,110500,109171704,630,630,630,630,0
|
|
20240516,110400,109171704,630,630,630,630,1
|
|
20240516,110300,109171074,629,628,629,628,6412
|
|
20240516,110200,105137927,628,628,628,628,4
|
|
20240516,110100,105135415,629,629,629,629,0
|
|
20240516,110000,105135415,629,629,629,629,0
|
|
20240516,105900,105135415,629,629,629,629,0
|
|
20240516,105800,105135415,629,629,629,629,0
|
|
20240516,105700,105135415,629,629,629,629,3589
|
|
20240516,105600,102877934,630,630,630,630,1
|
|
20240516,105500,102877304,629,629,629,629,0
|
|
20240516,105400,102877304,629,629,629,629,3660
|
|
20240516,105300,100575164,629,629,629,629,0
|
|
20240516,105200,100575164,629,629,629,629,0
|
|
20240516,105100,100575164,629,629,629,629,1520
|
|
20240516,105000,99619084,629,629,629,629,0
|
|
20240516,104900,99619084,629,629,629,629,5031
|
|
20240516,104800,96454585,629,629,629,629,1
|
|
20240516,104700,96453956,626,626,626,626,0
|
|
20240516,104600,96453956,626,626,626,626,0
|
|
20240516,104500,96453956,626,626,626,626,419
|
|
20240516,104400,96191662,630,630,630,630,0
|
|
20240516,104300,96191662,630,630,630,630,0
|
|
20240516,104200,96191662,630,630,630,630,1
|
|
20240516,104100,96191032,629,626,629,626,12390
|
|
20240516,104000,88397770,629,629,629,629,1
|
|
20240516,103900,88397141,626,626,626,626,0
|
|
20240516,103800,88397141,626,626,626,626,2352
|
|
20240516,103700,86924789,629,629,629,629,0
|
|
20240516,103600,86924789,629,629,629,629,0
|
|
20240516,103500,86924789,629,629,629,629,0
|
|
20240516,103400,86924789,629,629,629,629,0
|
|
20240516,103300,86924789,629,629,629,629,0
|
|
20240516,103200,86924789,629,629,629,629,0
|
|
20240516,103100,86924789,629,629,629,629,0
|
|
20240516,103000,86924789,629,629,629,629,0
|
|
20240516,102900,86924789,629,629,629,626,3002
|
|
20240516,102800,85042531,626,626,626,626,0
|
|
20240516,102700,85042531,626,626,626,626,0
|
|
20240516,102600,85042531,626,626,626,626,130
|
|
20240516,102500,84961151,629,629,629,629,0
|
|
20240516,102400,84961151,629,629,629,629,0
|
|
20240516,102300,84961151,629,629,629,629,73
|
|
20240516,102200,84915234,629,629,629,629,101
|
|
20240516,102100,84851705,629,628,629,628,238
|
|
20240516,102000,84702004,629,629,629,629,0
|
|
20240516,101900,84702004,629,626,629,626,16249
|
|
20240516,101800,74511536,626,626,626,626,0
|
|
20240516,101700,74511536,626,626,626,626,100
|
|
20240516,101600,74448936,626,623,626,623,64
|
|
20240516,101500,74409061,627,627,627,627,0
|
|
20240516,101400,74409061,627,627,627,627,1
|
|
20240516,101300,74408434,621,627,627,621,1286
|
|
20240516,101200,73609418,626,623,626,623,1421
|
|
20240516,101100,72720904,626,623,626,622,1022
|
|
20240516,101000,72084849,625,625,625,625,0
|
|
20240516,100900,72084849,625,625,625,623,1056
|
|
20240516,100800,71424861,626,626,626,626,0
|
|
20240516,100700,71424861,626,626,626,626,0
|
|
20240516,100600,71424861,626,626,626,626,0
|
|
20240516,100500,71424861,626,626,626,626,0
|
|
20240516,100400,71424861,626,626,626,626,0
|
|
20240516,100300,71424861,626,626,626,626,0
|
|
20240516,100200,71424861,626,626,626,626,0
|
|
20240516,100100,71424861,626,626,626,626,4
|
|
20240516,100000,71422357,626,626,626,626,0
|
|
20240516,095900,71422357,626,628,628,626,4
|
|
20240516,095800,71419849,626,621,626,621,22417
|
|
20240516,095700,57435740,621,621,621,621,2
|
|
20240516,095600,57434498,621,621,621,621,0
|
|
20240516,095500,57434498,621,621,621,621,0
|
|
20240516,095400,57434498,621,621,621,621,0
|
|
20240516,095300,57434498,621,621,621,621,0
|
|
20240516,095200,57434498,621,621,621,621,0
|
|
20240516,095100,57434498,621,619,621,619,3048
|
|
20240516,095000,55547677,620,620,620,620,0
|
|
20240516,094900,55547677,620,620,620,620,0
|
|
20240516,094800,55547677,620,620,620,620,1
|
|
20240516,094700,55547057,617,617,617,617,822
|
|
20240516,094600,55039883,621,621,621,621,1
|
|
20240516,094500,55039262,620,620,620,620,0
|
|
20240516,094400,55039262,620,618,620,618,19
|
|
20240516,094300,55027518,621,619,621,619,225
|
|
20240516,094200,54888043,623,623,623,623,0
|
|
20240516,094100,54888043,623,621,623,620,2727
|
|
20240516,094000,53196628,620,618,620,618,8011
|
|
20240516,093900,48231137,618,618,619,615,300
|
|
20240516,093800,48045819,618,618,618,618,22
|
|
20240516,093700,48032223,618,618,618,618,0
|
|
20240516,093600,48032223,618,618,618,618,100
|
|
20240516,093500,47970423,618,617,618,617,110
|
|
20240516,093400,47902453,618,618,618,618,1000
|
|
20240516,093300,47284453,618,618,618,618,0
|
|
20240516,093200,47284453,618,618,618,618,0
|
|
20240516,093100,47284453,618,618,618,618,3001
|
|
20240516,093000,45429835,618,618,618,618,100
|
|
20240516,092900,45368035,614,614,614,614,0
|
|
20240516,092800,45368035,614,615,619,614,1402
|
|
20240516,092700,44507201,615,617,620,615,5426
|
|
20240516,092600,41161454,618,618,618,618,3
|
|
20240516,092500,41159600,623,623,623,623,1
|
|
20240516,092400,41158977,620,623,623,618,21660
|
|
20240516,092300,27757592,624,625,625,624,2000
|
|
20240516,092200,26508592,626,626,626,626,0
|
|
20240516,092100,26508592,626,626,626,626,0
|
|
20240516,092000,26508592,626,626,626,626,115
|
|
20240516,091900,26436602,624,624,624,624,1996
|
|
20240516,091800,25191098,624,624,624,624,348
|
|
20240516,091700,24973946,624,622,624,622,5894
|
|
20240516,091600,21298717,623,620,623,618,511
|
|
20240516,091500,20982807,620,620,620,620,0
|
|
20240516,091400,20982807,620,621,621,620,3817
|
|
20240516,091300,18616167,624,624,624,624,10
|
|
20240516,091200,18609927,624,620,624,620,134
|
|
20240516,091100,18526714,621,621,621,621,30
|
|
20240516,091000,18508084,629,629,629,629,0
|
|
20240516,090900,18508084,629,628,629,628,3815
|
|
20240516,090800,16108573,629,628,629,628,800
|
|
20240516,090700,15605501,628,620,628,612,5055
|
|
20240516,090600,12468706,629,629,629,629,0
|
|
20240516,090500,12468706,629,625,629,625,2460
|
|
20240516,090400,10925422,626,626,626,626,0
|
|
20240516,090300,10925422,626,626,626,626,1
|
|
20240516,090200,10924796,618,630,631,604,5720
|
|
20240516,090100,7406965,631,631,631,631,1
|
|
20240516,090000,7406334,624,624,625,624,11868
|