729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,210600,771101921,682,682,682,682,22301
|
|
20240517,210500,771101921,682,682,682,682,0
|
|
20240517,210400,771101921,682,682,682,682,0
|
|
20240517,210300,771101921,682,682,682,682,0
|
|
20240517,210200,771101921,682,682,682,682,0
|
|
20240517,210100,771101921,682,682,682,682,0
|
|
20240517,210000,771101921,682,682,682,682,0
|
|
20240517,205900,771101921,682,682,682,682,0
|
|
20240517,205800,771101921,682,682,682,682,0
|
|
20240517,205700,771101921,682,682,682,682,0
|
|
20240517,205600,771101921,682,682,682,682,0
|
|
20240517,205500,771101921,682,682,682,682,0
|
|
20240517,205400,771101921,682,682,682,682,0
|
|
20240517,205300,771101921,682,682,682,682,0
|
|
20240517,205200,771101921,682,682,682,682,0
|
|
20240517,205100,771101921,682,682,682,682,0
|
|
20240517,205000,771101921,682,682,682,682,0
|
|
20240517,204900,771101921,682,682,682,682,0
|
|
20240517,204800,771101921,682,682,682,682,0
|
|
20240517,204700,771101921,682,682,682,682,0
|
|
20240517,204600,771101921,682,682,682,682,0
|
|
20240517,204500,771101921,682,682,682,682,0
|
|
20240517,204400,771101921,682,682,682,682,0
|
|
20240517,204300,771101921,682,682,682,682,0
|
|
20240517,204200,771101921,682,682,682,682,0
|
|
20240517,204100,771101921,682,682,682,682,0
|
|
20240517,204000,771101921,682,682,682,682,0
|
|
20240517,203900,771101921,682,682,682,682,0
|
|
20240517,203800,771101921,682,682,682,682,0
|
|
20240517,203700,771101921,682,682,682,682,0
|
|
20240517,203600,771101921,682,682,682,682,22301
|
|
20240517,203500,771101921,682,682,682,682,0
|
|
20240517,203400,771101921,682,682,682,682,0
|
|
20240517,203300,771101921,682,682,682,682,0
|
|
20240517,203200,771101921,682,682,682,682,0
|
|
20240517,203100,771101921,682,682,682,682,0
|
|
20240517,203000,771101921,682,682,682,682,0
|
|
20240517,202900,771101921,682,682,682,682,0
|
|
20240517,202800,771101921,682,682,682,682,0
|
|
20240517,202700,771101921,682,682,682,682,0
|
|
20240517,202600,771101921,682,682,682,682,0
|
|
20240517,202500,771101921,682,682,682,682,0
|
|
20240517,202400,771101921,682,682,682,682,0
|
|
20240517,202300,771101921,682,682,682,682,0
|
|
20240517,202200,771101921,682,682,682,682,0
|
|
20240517,202100,771101921,682,682,682,682,0
|
|
20240517,202000,771101921,682,682,682,682,0
|
|
20240517,201900,771101921,682,682,682,682,0
|
|
20240517,201800,771101921,682,682,682,682,0
|
|
20240517,201700,771101921,682,682,682,682,0
|
|
20240517,201600,771101921,682,682,682,682,0
|
|
20240517,201500,771101921,682,682,682,682,0
|
|
20240517,201400,771101921,682,682,682,682,0
|
|
20240517,201300,771101921,682,682,682,682,0
|
|
20240517,201200,771101921,682,682,682,682,0
|
|
20240517,201100,771101921,682,682,682,682,0
|
|
20240517,201000,771101921,682,682,682,682,0
|
|
20240517,200900,771101921,682,682,682,682,0
|
|
20240517,200800,771101921,682,682,682,682,0
|
|
20240517,200700,771101921,682,682,682,682,0
|
|
20240517,200600,771101921,682,682,682,682,22301
|
|
20240517,200500,771101921,682,682,682,682,0
|
|
20240517,200400,771101921,682,682,682,682,0
|
|
20240517,200300,771101921,682,682,682,682,0
|
|
20240517,200200,771101921,682,682,682,682,0
|
|
20240517,200100,771101921,682,682,682,682,0
|
|
20240517,200000,771101921,682,682,682,682,0
|
|
20240517,195900,771101921,682,682,682,682,0
|
|
20240517,195800,771101921,682,682,682,682,0
|
|
20240517,195700,771101921,682,682,682,682,0
|
|
20240517,195600,771101921,682,682,682,682,0
|
|
20240517,195500,771101921,682,682,682,682,0
|
|
20240517,195400,771101921,682,682,682,682,0
|
|
20240517,195300,771101921,682,682,682,682,0
|
|
20240517,195200,771101921,682,682,682,682,0
|
|
20240517,195100,771101921,682,682,682,682,0
|
|
20240517,195000,771101921,682,682,682,682,0
|
|
20240517,194900,771101921,682,682,682,682,0
|
|
20240517,194800,771101921,682,682,682,682,0
|
|
20240517,194700,771101921,682,682,682,682,0
|
|
20240517,194600,771101921,682,682,682,682,0
|
|
20240517,194500,771101921,682,682,682,682,0
|
|
20240517,194400,771101921,682,682,682,682,0
|
|
20240517,194300,771101921,682,682,682,682,0
|
|
20240517,194200,771101921,682,682,682,682,0
|
|
20240517,194100,771101921,682,682,682,682,0
|
|
20240517,194000,771101921,682,682,682,682,0
|
|
20240517,193900,771101921,682,682,682,682,0
|
|
20240517,193800,771101921,682,682,682,682,0
|
|
20240517,193700,771101921,682,682,682,682,0
|
|
20240517,193600,771101921,682,682,682,682,22301
|
|
20240517,193500,771101921,682,682,682,682,0
|
|
20240517,193400,771101921,682,682,682,682,0
|
|
20240517,193300,771101921,682,682,682,682,0
|
|
20240517,193200,771101921,682,682,682,682,0
|
|
20240517,193100,771101921,682,682,682,682,0
|
|
20240517,193000,771101921,682,682,682,682,0
|
|
20240517,192900,771101921,682,682,682,682,0
|
|
20240517,192800,771101921,682,682,682,682,0
|
|
20240517,192700,771101921,682,682,682,682,0
|
|
20240517,192600,771101921,682,682,682,682,0
|
|
20240517,192500,771101921,682,682,682,682,0
|
|
20240517,192400,771101921,682,682,682,682,0
|
|
20240517,192300,771101921,682,682,682,682,0
|
|
20240517,192200,771101921,682,682,682,682,0
|
|
20240517,192100,771101921,682,682,682,682,0
|
|
20240517,192000,771101921,682,682,682,682,0
|
|
20240517,191900,771101921,682,682,682,682,0
|
|
20240517,191800,771101921,682,682,682,682,0
|
|
20240517,191700,771101921,682,682,682,682,0
|
|
20240517,191600,771101921,682,682,682,682,0
|
|
20240517,191500,771101921,682,682,682,682,0
|
|
20240517,191400,771101921,682,682,682,682,0
|
|
20240517,191300,771101921,682,682,682,682,0
|
|
20240517,191200,771101921,682,682,682,682,0
|
|
20240517,191100,771101921,682,682,682,682,0
|
|
20240517,191000,771101921,682,682,682,682,0
|
|
20240517,190900,771101921,682,682,682,682,0
|
|
20240517,190800,771101921,682,682,682,682,0
|
|
20240517,190700,771101921,682,682,682,682,0
|
|
20240517,190600,771101921,682,682,682,682,22301
|
|
20240517,190500,771101921,682,682,682,682,0
|
|
20240517,190400,771101921,682,682,682,682,0
|
|
20240517,190300,771101921,682,682,682,682,0
|
|
20240517,190200,771101921,682,682,682,682,0
|
|
20240517,190100,771101921,682,682,682,682,0
|
|
20240517,190000,771101921,682,682,682,682,0
|
|
20240517,185900,771101921,682,682,682,682,0
|
|
20240517,185800,771101921,682,682,682,682,0
|
|
20240517,185700,771101921,682,682,682,682,0
|
|
20240517,185600,771101921,682,682,682,682,0
|
|
20240517,185500,771101921,682,682,682,682,0
|
|
20240517,185400,771101921,682,682,682,682,0
|
|
20240517,185300,771101921,682,682,682,682,0
|
|
20240517,185200,771101921,682,682,682,682,0
|
|
20240517,185100,771101921,682,682,682,682,0
|
|
20240517,185000,771101921,682,682,682,682,0
|
|
20240517,184900,771101921,682,682,682,682,0
|
|
20240517,184800,771101921,682,682,682,682,0
|
|
20240517,184700,771101921,682,682,682,682,0
|
|
20240517,184600,771101921,682,682,682,682,0
|
|
20240517,184500,771101921,682,682,682,682,0
|
|
20240517,184400,771101921,682,682,682,682,0
|
|
20240517,184300,771101921,682,682,682,682,0
|
|
20240517,184200,771101921,682,682,682,682,0
|
|
20240517,184100,771101921,682,682,682,682,0
|
|
20240517,184000,771101921,682,682,682,682,0
|
|
20240517,183900,771101921,682,682,682,682,0
|
|
20240517,183800,771101921,682,682,682,682,0
|
|
20240517,183700,771101921,682,682,682,682,0
|
|
20240517,183600,771101921,682,682,682,682,22301
|
|
20240517,183500,771101921,682,682,682,682,0
|
|
20240517,183400,771101921,682,682,682,682,0
|
|
20240517,183300,771101921,682,682,682,682,0
|
|
20240517,183200,771101921,682,682,682,682,0
|
|
20240517,183100,771101921,682,682,682,682,0
|
|
20240517,183000,771101921,682,682,682,682,0
|
|
20240517,182900,771101921,682,682,682,682,0
|
|
20240517,182800,771101921,682,682,682,682,0
|
|
20240517,182700,771101921,682,682,682,682,0
|
|
20240517,182600,771101921,682,682,682,682,0
|
|
20240517,182500,771101921,682,682,682,682,0
|
|
20240517,182400,771101921,682,682,682,682,0
|
|
20240517,182300,771101921,682,682,682,682,0
|
|
20240517,182200,771101921,682,682,682,682,0
|
|
20240517,182100,771101921,682,682,682,682,0
|
|
20240517,182000,771101921,682,682,682,682,0
|
|
20240517,181900,771101921,682,682,682,682,0
|
|
20240517,181800,771101921,682,682,682,682,0
|
|
20240517,181700,771101921,682,682,682,682,0
|
|
20240517,181600,771101921,682,682,682,682,0
|
|
20240517,181500,771101921,682,682,682,682,0
|
|
20240517,181400,771101921,682,682,682,682,0
|
|
20240517,181300,771101921,682,682,682,682,0
|
|
20240517,181200,771101921,682,682,682,682,0
|
|
20240517,181100,771101921,682,682,682,682,0
|
|
20240517,181000,771101921,682,682,682,682,0
|
|
20240517,180900,771101921,682,682,682,682,0
|
|
20240517,180800,771101921,682,682,682,682,0
|
|
20240517,180700,771101921,682,682,682,682,0
|
|
20240517,180600,771101921,682,682,682,682,22301
|
|
20240517,180500,771101921,682,682,682,682,0
|
|
20240517,180400,771101921,682,682,682,682,0
|
|
20240517,180300,771101921,682,682,682,682,0
|
|
20240517,180200,771101921,682,682,682,682,0
|
|
20240517,180100,771101921,682,682,682,682,0
|
|
20240517,180000,771101921,682,682,682,682,0
|
|
20240517,175900,771101921,682,682,682,682,0
|
|
20240517,175800,771101921,682,682,682,682,0
|
|
20240517,175700,771101921,682,682,682,682,0
|
|
20240517,175600,771101921,682,682,682,682,0
|
|
20240517,175500,771101921,682,682,682,682,0
|
|
20240517,175400,771101921,682,682,682,682,0
|
|
20240517,175300,771101921,682,682,682,682,0
|
|
20240517,175200,771101921,682,682,682,682,0
|
|
20240517,175100,771101921,682,682,682,682,0
|
|
20240517,175000,771101921,682,682,682,682,0
|
|
20240517,174900,771101921,682,682,682,682,0
|
|
20240517,174800,771101921,682,682,682,682,0
|
|
20240517,174700,771101921,682,682,682,682,0
|
|
20240517,174600,771101921,682,682,682,682,0
|
|
20240517,174500,771101921,682,682,682,682,0
|
|
20240517,174400,771101921,682,682,682,682,0
|
|
20240517,174300,771101921,682,682,682,682,0
|
|
20240517,174200,771101921,682,682,682,682,0
|
|
20240517,174100,771101921,682,682,682,682,0
|
|
20240517,174000,771101921,682,682,682,682,0
|
|
20240517,173900,771101921,682,682,682,682,0
|
|
20240517,173800,771101921,682,682,682,682,0
|
|
20240517,173700,771101921,682,682,682,682,0
|
|
20240517,173600,771101921,682,682,682,682,22301
|
|
20240517,173500,771101921,682,682,682,682,0
|
|
20240517,173400,771101921,682,682,682,682,0
|
|
20240517,173300,771101921,682,682,682,682,0
|
|
20240517,173200,771101921,682,682,682,682,0
|
|
20240517,173100,771101921,682,682,682,682,0
|
|
20240517,173000,771101921,682,682,682,682,0
|
|
20240517,172900,771101921,682,682,682,682,0
|
|
20240517,172800,771101921,682,682,682,682,0
|
|
20240517,172700,771101921,682,682,682,682,0
|
|
20240517,172600,771101921,682,682,682,682,0
|
|
20240517,172500,771101921,682,682,682,682,0
|
|
20240517,172400,771101921,682,682,682,682,0
|
|
20240517,172300,771101921,682,682,682,682,0
|
|
20240517,172200,771101921,682,682,682,682,0
|
|
20240517,172100,771101921,682,682,682,682,0
|
|
20240517,172000,771101921,682,682,682,682,0
|
|
20240517,171900,771101921,682,682,682,682,0
|
|
20240517,171800,771101921,682,682,682,682,0
|
|
20240517,171700,771101921,682,682,682,682,0
|
|
20240517,171600,771101921,682,682,682,682,0
|
|
20240517,171500,771101921,682,682,682,682,0
|
|
20240517,171400,771101921,682,682,682,682,0
|
|
20240517,171300,771101921,682,682,682,682,0
|
|
20240517,171200,771101921,682,682,682,682,0
|
|
20240517,171100,771101921,682,682,682,682,0
|
|
20240517,171000,771101921,682,682,682,682,0
|
|
20240517,170900,771101921,682,682,682,682,0
|
|
20240517,170800,771101921,682,682,682,682,0
|
|
20240517,170700,771101921,682,682,682,682,0
|
|
20240517,170600,771101921,682,682,682,682,22301
|
|
20240517,170500,771101921,682,682,682,682,0
|
|
20240517,170400,771101921,682,682,682,682,0
|
|
20240517,170300,771101921,682,682,682,682,0
|
|
20240517,170200,771101921,682,682,682,682,0
|
|
20240517,170100,771101921,682,682,682,682,0
|
|
20240517,170000,771101921,682,682,682,682,0
|
|
20240517,165900,771101921,682,682,682,682,0
|
|
20240517,165800,771101921,682,682,682,682,0
|
|
20240517,165700,771101921,682,682,682,682,0
|
|
20240517,165600,771101921,682,682,682,682,0
|
|
20240517,165500,771101921,682,682,682,682,0
|
|
20240517,165400,771101921,682,682,682,682,0
|
|
20240517,165300,771101921,682,682,682,682,0
|
|
20240517,165200,771101921,682,682,682,682,0
|
|
20240517,165100,771101921,682,682,682,682,0
|
|
20240517,165000,771101921,682,682,682,682,0
|
|
20240517,164900,771101921,682,682,682,682,0
|
|
20240517,164800,771101921,682,682,682,682,0
|
|
20240517,164700,771101921,682,682,682,682,0
|
|
20240517,164600,771101921,682,682,682,682,0
|
|
20240517,164500,771101921,682,682,682,682,0
|
|
20240517,164400,771101921,682,682,682,682,0
|
|
20240517,164300,771101921,682,682,682,682,0
|
|
20240517,164200,771101921,682,682,682,682,0
|
|
20240517,164100,771101921,682,682,682,682,0
|
|
20240517,164000,771101921,682,682,682,682,0
|
|
20240517,163900,771101921,682,682,682,682,0
|
|
20240517,163800,771101921,682,682,682,682,0
|
|
20240517,163700,771101921,682,682,682,682,0
|
|
20240517,163600,771101921,682,682,682,682,22301
|
|
20240517,163500,771101921,682,682,682,682,0
|
|
20240517,163400,771101921,682,682,682,682,0
|
|
20240517,163300,771101921,682,682,682,682,0
|
|
20240517,163200,771101921,682,682,682,682,0
|
|
20240517,163100,771101921,682,682,682,682,0
|
|
20240517,163000,771101921,682,682,682,682,0
|
|
20240517,162900,771101921,682,682,682,682,0
|
|
20240517,162800,771101921,682,682,682,682,0
|
|
20240517,162700,771101921,682,682,682,682,0
|
|
20240517,162600,771101921,682,682,682,682,0
|
|
20240517,162500,771101921,682,682,682,682,0
|
|
20240517,162400,771101921,682,682,682,682,0
|
|
20240517,162300,771101921,682,682,682,682,0
|
|
20240517,162200,771101921,682,682,682,682,0
|
|
20240517,162100,771101921,682,682,682,682,0
|
|
20240517,162000,771101921,682,682,682,682,0
|
|
20240517,161900,771101921,682,682,682,682,0
|
|
20240517,161800,771101921,682,682,682,682,0
|
|
20240517,161700,771101921,682,682,682,682,0
|
|
20240517,161600,771101921,682,682,682,682,0
|
|
20240517,161500,771101921,682,682,682,682,0
|
|
20240517,161400,771101921,682,682,682,682,0
|
|
20240517,161300,771101921,682,682,682,682,0
|
|
20240517,161200,771101921,682,682,682,682,0
|
|
20240517,161100,771101921,682,682,682,682,0
|
|
20240517,161000,771101921,682,682,682,682,0
|
|
20240517,160900,771101921,682,682,682,682,0
|
|
20240517,160800,771101921,682,682,682,682,0
|
|
20240517,160700,771101921,682,682,682,682,0
|
|
20240517,160600,771101921,682,682,682,682,22301
|
|
20240517,160500,771101921,682,682,682,682,0
|
|
20240517,160400,771101921,682,682,682,682,0
|
|
20240517,160300,771101921,682,682,682,682,0
|
|
20240517,160200,771101921,682,682,682,682,0
|
|
20240517,160100,771101921,682,682,682,682,0
|
|
20240517,160000,771101921,682,682,682,682,0
|
|
20240517,155900,771101921,682,682,682,682,0
|
|
20240517,155800,771101921,682,682,682,682,0
|
|
20240517,155700,771101921,682,682,682,682,0
|
|
20240517,155600,771101921,682,682,682,682,0
|
|
20240517,155500,771101921,682,682,682,682,0
|
|
20240517,155400,771101921,682,682,682,682,0
|
|
20240517,155300,771101921,682,682,682,682,0
|
|
20240517,155200,771101921,682,682,682,682,0
|
|
20240517,155100,771101921,682,682,682,682,0
|
|
20240517,155000,771101921,682,682,682,682,0
|
|
20240517,154900,771101921,682,682,682,682,0
|
|
20240517,154800,771101921,682,682,682,682,0
|
|
20240517,154700,771101921,682,682,682,682,0
|
|
20240517,154600,771101921,682,682,682,682,0
|
|
20240517,154500,771101921,682,682,682,682,0
|
|
20240517,154400,771101921,682,682,682,682,0
|
|
20240517,154300,771101921,682,682,682,682,0
|
|
20240517,154200,771101921,682,682,682,682,0
|
|
20240517,154100,771101921,682,682,682,682,0
|
|
20240517,154000,771101921,682,682,682,682,0
|
|
20240517,153900,771101921,682,682,682,682,0
|
|
20240517,153800,771101921,682,682,682,682,0
|
|
20240517,153700,771101921,682,682,682,682,0
|
|
20240517,153600,771101921,682,682,682,682,22301
|
|
20240517,153500,771101921,682,682,682,682,0
|
|
20240517,153400,771101921,682,682,682,682,0
|
|
20240517,153300,771101921,682,682,682,682,0
|
|
20240517,153200,771101921,682,682,682,682,0
|
|
20240517,153100,771101921,682,682,682,682,0
|
|
20240517,153000,771101921,682,682,682,682,22301
|
|
20240517,152900,755892639,682,682,682,682,0
|
|
20240517,152800,755892639,682,682,682,682,0
|
|
20240517,152700,755892639,682,682,682,682,0
|
|
20240517,152600,755892639,682,682,682,682,0
|
|
20240517,152500,755892639,682,682,682,682,0
|
|
20240517,152400,755892639,682,682,682,682,0
|
|
20240517,152300,755892639,682,682,682,682,0
|
|
20240517,152200,755892639,682,682,682,682,0
|
|
20240517,152100,755892639,682,682,682,682,0
|
|
20240517,152000,755892639,682,682,682,682,0
|
|
20240517,151900,755892639,682,682,682,682,47
|
|
20240517,151800,755860585,682,680,682,680,21499
|
|
20240517,151700,741234833,680,678,680,678,5695
|
|
20240517,151600,737367442,679,679,679,679,0
|
|
20240517,151500,737367442,679,678,679,677,1683
|
|
20240517,151400,736225933,678,678,678,678,1582
|
|
20240517,151300,735153337,678,678,679,678,2674
|
|
20240517,151200,733340265,678,680,680,678,11403
|
|
20240517,151100,725598719,680,680,680,680,4080
|
|
20240517,151000,722824319,680,677,680,677,11209
|
|
20240517,150900,715208432,679,679,679,679,2
|
|
20240517,150800,715207074,679,679,679,679,1
|
|
20240517,150700,715206395,677,678,678,677,1435
|
|
20240517,150600,714233707,678,678,678,678,13
|
|
20240517,150500,714224893,680,680,680,678,11019
|
|
20240517,150400,706750009,678,680,680,678,10546
|
|
20240517,150300,699578943,680,679,680,679,5200
|
|
20240517,150200,696046070,679,677,680,677,22147
|
|
20240517,150100,681016933,676,676,676,676,6837
|
|
20240517,150000,676395121,676,674,676,674,28446
|
|
20240517,145900,657180231,674,674,674,674,0
|
|
20240517,145800,657180231,674,674,674,674,0
|
|
20240517,145700,657180231,674,674,674,674,10
|
|
20240517,145600,657173491,672,674,674,672,3284
|
|
20240517,145500,654966623,674,672,674,672,261
|
|
20240517,145400,654791211,672,672,672,672,6683
|
|
20240517,145300,650300235,674,676,676,674,5634
|
|
20240517,145200,646493003,676,676,676,676,6369
|
|
20240517,145100,642187559,676,674,676,674,3106
|
|
20240517,145000,640090399,672,672,672,671,5701
|
|
20240517,144900,636260162,672,672,672,672,400
|
|
20240517,144800,635991362,671,671,671,671,500
|
|
20240517,144700,635655862,671,673,673,671,23675
|
|
20240517,144600,619755444,674,676,676,674,4691
|
|
20240517,144500,616589068,676,676,676,676,0
|
|
20240517,144400,616589068,676,679,679,676,12729
|
|
20240517,144300,607967100,680,680,680,680,0
|
|
20240517,144200,607967100,680,680,680,680,0
|
|
20240517,144100,607967100,680,680,680,680,319
|
|
20240517,144000,607750180,681,681,681,681,55
|
|
20240517,143900,607712725,680,680,680,680,428
|
|
20240517,143800,607421685,680,678,680,678,29703
|
|
20240517,143700,587279048,677,677,677,677,0
|
|
20240517,143600,587279048,677,677,677,677,200
|
|
20240517,143500,587143648,677,679,679,677,2429
|
|
20240517,143400,585496894,680,679,680,678,3556
|
|
20240517,143300,583082379,679,679,679,679,556
|
|
20240517,143200,582704855,679,678,679,678,3520
|
|
20240517,143100,580316775,678,678,678,678,0
|
|
20240517,143000,580316775,678,678,678,678,0
|
|
20240517,142900,580316775,678,678,678,678,4820
|
|
20240517,142800,577048815,678,678,678,678,587
|
|
20240517,142700,576650829,676,676,676,676,274
|
|
20240517,142600,576465605,678,676,678,676,4432
|
|
20240517,142500,573463225,678,678,678,678,500
|
|
20240517,142400,573124225,678,678,678,678,10
|
|
20240517,142300,573117445,678,678,678,678,1000
|
|
20240517,142200,572439445,680,680,680,680,30
|
|
20240517,142100,572419045,680,680,680,680,438
|
|
20240517,142000,572121205,680,680,680,680,2
|
|
20240517,141900,572119845,680,676,680,676,1455
|
|
20240517,141800,571134784,675,675,675,675,201
|
|
20240517,141700,570999109,675,675,675,675,529
|
|
20240517,141600,570642034,673,675,675,673,4262
|
|
20240517,141500,567769222,674,675,675,674,2200
|
|
20240517,141400,566285222,675,675,675,675,6671
|
|
20240517,141300,561782297,676,677,677,676,2738
|
|
20240517,141200,559929859,679,679,679,679,467
|
|
20240517,141100,559612766,679,679,679,676,3781
|
|
20240517,141000,557048676,680,681,681,680,164
|
|
20240517,140900,556937092,681,681,681,681,0
|
|
20240517,140800,556937092,681,679,681,679,1314
|
|
20240517,140700,556043204,679,679,679,679,170
|
|
20240517,140600,555927774,680,681,681,680,2761
|
|
20240517,140500,554048533,681,680,681,680,199
|
|
20240517,140400,553913113,680,680,680,680,1
|
|
20240517,140300,553912433,680,680,680,680,530
|
|
20240517,140200,553552033,680,679,680,679,2259
|
|
20240517,140100,552017672,679,678,679,678,2915
|
|
20240517,140000,550040092,678,679,679,678,1650
|
|
20240517,135900,548921242,678,678,678,678,1000
|
|
20240517,135800,548243242,679,679,679,679,0
|
|
20240517,135700,548243242,679,679,679,679,0
|
|
20240517,135600,548243242,679,678,679,678,703
|
|
20240517,135500,547766163,679,675,679,675,1544
|
|
20240517,135400,546723563,681,681,681,681,0
|
|
20240517,135300,546723563,681,681,681,681,0
|
|
20240517,135200,546723563,681,675,681,675,2150
|
|
20240517,135100,545271233,675,676,676,675,4050
|
|
20240517,135000,542537195,682,682,682,682,0
|
|
20240517,134900,542537195,682,676,682,675,6037
|
|
20240517,134800,538457497,676,680,680,676,4792
|
|
20240517,134700,535210373,682,680,682,679,3334
|
|
20240517,134600,532944428,683,684,684,683,1057
|
|
20240517,134500,532222489,684,685,685,682,2453
|
|
20240517,134400,530548423,685,683,685,682,661
|
|
20240517,134300,530096342,683,683,683,683,2026
|
|
20240517,134200,528712584,683,684,684,683,800
|
|
20240517,134100,528165984,685,682,685,682,375
|
|
20240517,134000,527909828,682,680,682,680,6701
|
|
20240517,133900,523343848,679,677,679,676,16356
|
|
20240517,133800,512243366,677,678,678,677,1791
|
|
20240517,133700,511029389,678,679,679,677,3311
|
|
20240517,133600,508784636,679,679,679,679,51
|
|
20240517,133500,508750007,677,677,682,677,2195
|
|
20240517,133400,507263104,676,680,685,676,7933
|
|
20240517,133300,501883407,685,685,685,685,1501
|
|
20240517,133200,500855222,685,685,685,680,1550
|
|
20240517,133100,499798477,686,686,686,680,546
|
|
20240517,133000,499424203,687,684,687,679,10061
|
|
20240517,132900,492536326,684,678,684,677,26024
|
|
20240517,132800,474846948,676,676,676,676,1000
|
|
20240517,132700,474170948,675,675,675,674,6048
|
|
20240517,132600,470088592,675,675,675,675,1002
|
|
20240517,132500,469412242,679,675,679,675,1001
|
|
20240517,132400,468736563,679,678,679,678,2781
|
|
20240517,132300,466850364,674,674,674,674,0
|
|
20240517,132200,466850364,674,676,679,674,401
|
|
20240517,132100,466579027,672,677,678,672,1023
|
|
20240517,132000,465887798,677,674,677,672,4767
|
|
20240517,131900,462670491,674,675,675,674,4789
|
|
20240517,131800,459438911,675,680,681,675,35013
|
|
20240517,131700,435639776,680,674,680,674,56316
|
|
20240517,131600,397564104,674,671,674,670,74932
|
|
20240517,131500,347251729,671,671,671,671,10500
|
|
20240517,131400,340206229,670,670,670,670,1918
|
|
20240517,131300,338921169,671,669,671,668,30002
|
|
20240517,131200,318820728,669,669,669,669,6000
|
|
20240517,131100,314806728,665,665,669,665,270
|
|
20240517,131000,314626594,669,665,669,665,1503
|
|
20240517,130900,313627095,669,669,669,669,1
|
|
20240517,130800,313626426,665,666,666,665,5474
|
|
20240517,130700,309982585,671,671,671,671,116
|
|
20240517,130600,309904749,671,671,671,666,530
|
|
20240517,130500,309551759,667,668,672,667,2928
|
|
20240517,130400,307595734,668,665,668,665,2919
|
|
20240517,130300,305654333,665,665,665,664,4000
|
|
20240517,130200,302994334,662,660,662,660,501
|
|
20240517,130100,302663672,660,660,660,660,259
|
|
20240517,130000,302492732,658,658,658,658,0
|
|
20240517,125900,302492732,658,658,658,658,0
|
|
20240517,125800,302492732,658,658,658,658,8687
|
|
20240517,125700,296776686,658,655,658,655,7070
|
|
20240517,125600,292142836,655,659,659,655,2405
|
|
20240517,125500,290559421,659,659,659,658,5452
|
|
20240517,125400,286967453,659,662,670,659,1524
|
|
20240517,125300,285952316,662,674,674,662,1621
|
|
20240517,125200,284865702,658,660,680,653,26181
|
|
20240517,125100,267417770,658,653,659,652,5362
|
|
20240517,125000,263909266,659,663,665,652,24331
|
|
20240517,124900,247912750,665,672,678,663,8887
|
|
20240517,124800,241996099,665,657,670,657,32055
|
|
20240517,124700,220754917,657,655,658,655,510
|
|
20240517,124600,220420239,655,655,655,655,7201
|
|
20240517,124500,215703584,655,651,655,651,36876
|
|
20240517,124400,191589959,646,654,654,646,1637
|
|
20240517,124300,190529833,654,654,654,654,200
|
|
20240517,124200,190399033,655,646,655,641,65432
|
|
20240517,124100,147838343,646,646,646,646,1
|
|
20240517,124000,147837697,645,645,645,645,1156
|
|
20240517,123900,147092077,645,645,646,645,5345
|
|
20240517,123800,143644551,644,644,644,644,1136
|
|
20240517,123700,142912967,644,644,644,644,309
|
|
20240517,123600,142713971,643,643,643,643,1555
|
|
20240517,123500,141714106,643,643,643,643,0
|
|
20240517,123400,141714106,643,639,643,639,26765
|
|
20240517,123300,124594343,635,635,635,635,0
|
|
20240517,123200,124594343,635,635,635,635,2000
|
|
20240517,123100,123324343,638,638,638,638,0
|
|
20240517,123000,123324343,638,638,638,638,2000
|
|
20240517,122900,122048343,639,639,639,639,0
|
|
20240517,122800,122048343,639,639,639,639,0
|
|
20240517,122700,122048343,639,639,639,639,0
|
|
20240517,122600,122048343,639,639,639,639,0
|
|
20240517,122500,122048343,639,639,639,639,0
|
|
20240517,122400,122048343,639,639,639,639,0
|
|
20240517,122300,122048343,639,639,639,639,0
|
|
20240517,122200,122048343,639,639,639,639,0
|
|
20240517,122100,122048343,639,630,639,630,64
|
|
20240517,122000,122008014,639,639,639,639,0
|
|
20240517,121900,122008014,639,639,639,639,5
|
|
20240517,121800,122004819,636,636,636,636,0
|
|
20240517,121700,122004819,636,634,636,634,13981
|
|
20240517,121600,113118777,633,632,633,632,3427
|
|
20240517,121500,110949913,631,630,631,630,2972
|
|
20240517,121400,109077523,630,629,630,629,2964
|
|
20240517,121300,107210259,628,628,628,628,0
|
|
20240517,121200,107210259,628,628,628,628,0
|
|
20240517,121100,107210259,628,628,628,628,0
|
|
20240517,121000,107210259,628,628,628,628,0
|
|
20240517,120900,107210259,628,628,628,628,0
|
|
20240517,120800,107210259,628,628,628,628,0
|
|
20240517,120700,107210259,628,628,628,628,0
|
|
20240517,120600,107210259,628,628,628,628,14
|
|
20240517,120500,107201467,625,625,625,625,0
|
|
20240517,120400,107201467,625,625,625,625,0
|
|
20240517,120300,107201467,625,625,625,625,0
|
|
20240517,120200,107201467,625,625,625,625,0
|
|
20240517,120100,107201467,625,625,625,625,29
|
|
20240517,120000,107183342,628,628,628,628,0
|
|
20240517,115900,107183342,628,628,628,628,0
|
|
20240517,115800,107183342,628,628,628,628,1
|
|
20240517,115700,107182714,625,625,625,625,0
|
|
20240517,115600,107182714,625,626,626,625,2140
|
|
20240517,115500,105844114,628,628,628,628,0
|
|
20240517,115400,105844114,628,628,628,628,8
|
|
20240517,115300,105839090,628,628,628,628,0
|
|
20240517,115200,105839090,628,628,628,628,0
|
|
20240517,115100,105839090,628,628,628,628,0
|
|
20240517,115000,105839090,628,628,628,628,0
|
|
20240517,114900,105839090,628,628,628,628,1
|
|
20240517,114800,105838462,627,627,627,627,1000
|
|
20240517,114700,105211462,628,628,628,628,1
|
|
20240517,114600,105210834,625,625,625,625,0
|
|
20240517,114500,105210834,625,625,625,625,0
|
|
20240517,114400,105210834,625,625,625,625,0
|
|
20240517,114300,105210834,625,625,625,625,0
|
|
20240517,114200,105210834,625,625,625,625,0
|
|
20240517,114100,105210834,625,625,625,625,0
|
|
20240517,114000,105210834,625,625,625,625,38
|
|
20240517,113900,105187084,625,625,625,625,0
|
|
20240517,113800,105187084,625,627,627,625,3877
|
|
20240517,113700,102763160,629,629,629,629,0
|
|
20240517,113600,102763160,629,629,629,629,0
|
|
20240517,113500,102763160,629,629,629,629,0
|
|
20240517,113400,102763160,629,629,629,629,0
|
|
20240517,113300,102763160,629,629,629,629,0
|
|
20240517,113200,102763160,629,629,629,629,9944
|
|
20240517,113100,96508384,630,630,630,630,0
|
|
20240517,113000,96508384,630,630,630,630,0
|
|
20240517,112900,96508384,630,630,630,630,0
|
|
20240517,112800,96508384,630,630,630,630,0
|
|
20240517,112700,96508384,630,630,630,630,94
|
|
20240517,112600,96449164,629,629,629,629,0
|
|
20240517,112500,96449164,629,629,629,629,144
|
|
20240517,112400,96358588,630,630,630,630,223
|
|
20240517,112300,96218098,630,630,630,630,0
|
|
20240517,112200,96218098,630,630,630,630,0
|
|
20240517,112100,96218098,630,630,630,630,0
|
|
20240517,112000,96218098,630,630,630,630,0
|
|
20240517,111900,96218098,630,629,630,629,20
|
|
20240517,111800,96205508,630,630,630,630,0
|
|
20240517,111700,96205508,630,630,630,630,0
|
|
20240517,111600,96205508,630,630,630,630,0
|
|
20240517,111500,96205508,630,630,630,630,0
|
|
20240517,111400,96205508,630,630,630,630,0
|
|
20240517,111300,96205508,630,630,630,630,0
|
|
20240517,111200,96205508,630,630,630,630,0
|
|
20240517,111100,96205508,630,630,630,630,0
|
|
20240517,111000,96205508,630,630,630,630,0
|
|
20240517,110900,96205508,630,630,630,630,0
|
|
20240517,110800,96205508,630,630,630,630,0
|
|
20240517,110700,96205508,630,630,630,630,0
|
|
20240517,110600,96205508,630,630,630,630,0
|
|
20240517,110500,96205508,630,630,630,630,200
|
|
20240517,110400,96079508,630,630,630,630,0
|
|
20240517,110300,96079508,630,630,630,630,0
|
|
20240517,110200,96079508,630,630,630,630,100
|
|
20240517,110100,96016508,629,629,629,629,0
|
|
20240517,110000,96016508,629,629,629,629,0
|
|
20240517,105900,96016508,629,629,629,629,1067
|
|
20240517,105800,95345365,629,630,630,629,1400
|
|
20240517,105700,94464365,630,630,630,630,74
|
|
20240517,105600,94417745,630,630,630,630,0
|
|
20240517,105500,94417745,630,630,630,630,122
|
|
20240517,105400,94340885,630,629,630,629,5047
|
|
20240517,105300,91166260,629,629,629,629,0
|
|
20240517,105200,91166260,629,629,629,629,0
|
|
20240517,105100,91166260,629,629,629,629,0
|
|
20240517,105000,91166260,629,626,629,626,1106
|
|
20240517,104900,90473874,626,626,626,626,0
|
|
20240517,104800,90473874,626,626,626,626,155
|
|
20240517,104700,90376844,626,626,626,626,0
|
|
20240517,104600,90376844,626,625,626,625,2201
|
|
20240517,104500,89000408,626,626,626,626,110
|
|
20240517,104400,88931548,629,629,629,629,0
|
|
20240517,104300,88931548,629,629,629,629,0
|
|
20240517,104200,88931548,629,629,629,629,0
|
|
20240517,104100,88931548,629,625,629,625,10320
|
|
20240517,104000,82481518,624,625,625,624,4625
|
|
20240517,103900,79594518,625,624,625,624,3100
|
|
20240517,103800,77660018,627,627,627,627,100
|
|
20240517,103700,77597318,625,625,625,625,1761
|
|
20240517,103600,76496693,627,627,627,626,6062
|
|
20240517,103500,72701581,631,631,631,631,0
|
|
20240517,103400,72701581,631,631,631,631,0
|
|
20240517,103300,72701581,631,631,631,631,0
|
|
20240517,103200,72701581,631,631,631,631,0
|
|
20240517,103100,72701581,631,631,631,631,0
|
|
20240517,103000,72701581,631,631,631,631,0
|
|
20240517,102900,72701581,631,631,631,631,0
|
|
20240517,102800,72701581,631,631,631,631,0
|
|
20240517,102700,72701581,631,631,631,631,0
|
|
20240517,102600,72701581,631,631,631,631,0
|
|
20240517,102500,72701581,631,631,631,631,0
|
|
20240517,102400,72701581,631,631,631,631,0
|
|
20240517,102300,72701581,631,631,631,631,2000
|
|
20240517,102200,71439581,631,631,631,631,0
|
|
20240517,102100,71439581,631,631,631,631,0
|
|
20240517,102000,71439581,631,631,631,631,0
|
|
20240517,101900,71439581,631,631,631,631,0
|
|
20240517,101800,71439581,631,631,631,631,0
|
|
20240517,101700,71439581,631,631,631,631,1
|
|
20240517,101600,71438950,631,631,631,631,0
|
|
20240517,101500,71438950,631,631,631,631,0
|
|
20240517,101400,71438950,631,631,631,631,0
|
|
20240517,101300,71438950,631,631,631,631,0
|
|
20240517,101200,71438950,631,631,631,631,0
|
|
20240517,101100,71438950,631,631,631,631,10
|
|
20240517,101000,71432640,626,629,629,626,1000
|
|
20240517,100900,70806185,632,632,632,632,0
|
|
20240517,100800,70806185,632,632,632,632,0
|
|
20240517,100700,70806185,632,632,632,632,0
|
|
20240517,100600,70806185,632,632,632,632,0
|
|
20240517,100500,70806185,632,632,632,632,0
|
|
20240517,100400,70806185,632,632,632,632,0
|
|
20240517,100300,70806185,632,632,632,632,0
|
|
20240517,100200,70806185,632,632,632,632,0
|
|
20240517,100100,70806185,632,632,632,632,1
|
|
20240517,100000,70805553,632,632,632,632,0
|
|
20240517,095900,70805553,632,632,632,632,1261
|
|
20240517,095800,70008601,632,632,632,632,4
|
|
20240517,095700,70006073,632,632,632,632,1
|
|
20240517,095600,70005441,632,632,632,632,4
|
|
20240517,095500,70002913,632,632,632,632,0
|
|
20240517,095400,70002913,632,632,632,632,0
|
|
20240517,095300,70002913,632,632,632,632,17
|
|
20240517,095200,69992169,632,631,632,631,2810
|
|
20240517,095100,68219049,631,631,631,631,0
|
|
20240517,095000,68219049,631,631,631,631,10
|
|
20240517,094900,68212739,634,634,634,634,0
|
|
20240517,094800,68212739,634,634,634,634,0
|
|
20240517,094700,68212739,634,634,634,634,0
|
|
20240517,094600,68212739,634,634,634,634,0
|
|
20240517,094500,68212739,634,634,634,634,0
|
|
20240517,094400,68212739,634,633,634,633,6893
|
|
20240517,094300,63848682,633,631,633,631,5220
|
|
20240517,094200,60544822,629,629,629,629,1001
|
|
20240517,094100,59915193,623,623,623,623,0
|
|
20240517,094000,59915193,623,628,628,623,1799
|
|
20240517,093900,58792106,631,631,631,631,0
|
|
20240517,093800,58792106,631,631,631,631,0
|
|
20240517,093700,58792106,631,631,631,631,0
|
|
20240517,093600,58792106,631,631,631,631,0
|
|
20240517,093500,58792106,631,631,631,631,4000
|
|
20240517,093400,56268106,631,631,631,631,78
|
|
20240517,093300,56218888,628,628,628,628,0
|
|
20240517,093200,56218888,628,628,628,628,0
|
|
20240517,093100,56218888,628,631,633,628,413
|
|
20240517,093000,55958721,632,632,632,632,7
|
|
20240517,092900,55954297,633,633,633,633,0
|
|
20240517,092800,55954297,633,633,633,633,0
|
|
20240517,092700,55954297,633,633,633,633,0
|
|
20240517,092600,55954297,633,633,633,633,200
|
|
20240517,092500,55827697,633,633,633,633,0
|
|
20240517,092400,55827697,633,633,633,633,0
|
|
20240517,092300,55827697,633,633,633,633,0
|
|
20240517,092200,55827697,633,633,633,633,0
|
|
20240517,092100,55827697,633,632,633,632,20
|
|
20240517,092000,55815044,633,628,633,628,140
|
|
20240517,091900,55726589,619,628,628,619,1406
|
|
20240517,091800,54855451,619,620,620,618,4466
|
|
20240517,091700,52090672,620,620,620,619,11115
|
|
20240517,091600,45203287,620,620,620,620,0
|
|
20240517,091500,45203287,620,623,623,620,10000
|
|
20240517,091400,38993398,620,620,620,620,0
|
|
20240517,091300,38993398,620,624,630,620,6880
|
|
20240517,091200,34709548,624,626,626,624,10005
|
|
20240517,091100,28461676,628,628,628,627,5999
|
|
20240517,091000,24695354,628,629,629,628,5000
|
|
20240517,090900,21553765,630,630,630,630,3031
|
|
20240517,090800,19644235,630,630,630,630,0
|
|
20240517,090700,19644235,630,632,635,630,1733
|
|
20240517,090600,18551440,632,634,634,632,6997
|
|
20240517,090500,14119513,634,636,636,634,3677
|
|
20240517,090400,11785095,636,638,638,636,1592
|
|
20240517,090300,10772581,638,646,646,638,824
|
|
20240517,090200,10245778,647,638,649,637,1763
|
|
20240517,090100,9115293,652,650,652,635,10001
|
|
20240517,090000,2744133,650,634,650,634,3299
|