620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191700,339945032,754,754,754,754,4322
|
|
20240508,191600,339945032,754,754,754,754,0
|
|
20240508,191500,339945032,754,754,754,754,0
|
|
20240508,191400,339945032,754,754,754,754,0
|
|
20240508,191300,339945032,754,754,754,754,0
|
|
20240508,191200,339945032,754,754,754,754,0
|
|
20240508,191100,339945032,754,754,754,754,0
|
|
20240508,191000,339945032,754,754,754,754,0
|
|
20240508,190900,339945032,754,754,754,754,0
|
|
20240508,190800,339945032,754,754,754,754,0
|
|
20240508,190700,339945032,754,754,754,754,0
|
|
20240508,190600,339945032,754,754,754,754,0
|
|
20240508,190500,339945032,754,754,754,754,0
|
|
20240508,190400,339945032,754,754,754,754,0
|
|
20240508,190300,339945032,754,754,754,754,0
|
|
20240508,190200,339945032,754,754,754,754,0
|
|
20240508,190100,339945032,754,754,754,754,0
|
|
20240508,190000,339945032,754,754,754,754,0
|
|
20240508,185900,339945032,754,754,754,754,0
|
|
20240508,185800,339945032,754,754,754,754,0
|
|
20240508,185700,339945032,754,754,754,754,0
|
|
20240508,185600,339945032,754,754,754,754,0
|
|
20240508,185500,339945032,754,754,754,754,0
|
|
20240508,185400,339945032,754,754,754,754,0
|
|
20240508,185300,339945032,754,754,754,754,0
|
|
20240508,185200,339945032,754,754,754,754,0
|
|
20240508,185100,339945032,754,754,754,754,0
|
|
20240508,185000,339945032,754,754,754,754,0
|
|
20240508,184900,339945032,754,754,754,754,0
|
|
20240508,184800,339945032,754,754,754,754,0
|
|
20240508,184700,339945032,754,754,754,754,4322
|
|
20240508,184600,339945032,754,754,754,754,0
|
|
20240508,184500,339945032,754,754,754,754,0
|
|
20240508,184400,339945032,754,754,754,754,0
|
|
20240508,184300,339945032,754,754,754,754,0
|
|
20240508,184200,339945032,754,754,754,754,0
|
|
20240508,184100,339945032,754,754,754,754,0
|
|
20240508,184000,339945032,754,754,754,754,0
|
|
20240508,183900,339945032,754,754,754,754,0
|
|
20240508,183800,339945032,754,754,754,754,0
|
|
20240508,183700,339945032,754,754,754,754,0
|
|
20240508,183600,339945032,754,754,754,754,0
|
|
20240508,183500,339945032,754,754,754,754,0
|
|
20240508,183400,339945032,754,754,754,754,0
|
|
20240508,183300,339945032,754,754,754,754,0
|
|
20240508,183200,339945032,754,754,754,754,0
|
|
20240508,183100,339945032,754,754,754,754,0
|
|
20240508,183000,339945032,754,754,754,754,0
|
|
20240508,182900,339945032,754,754,754,754,0
|
|
20240508,182800,339945032,754,754,754,754,0
|
|
20240508,182700,339945032,754,754,754,754,0
|
|
20240508,182600,339945032,754,754,754,754,0
|
|
20240508,182500,339945032,754,754,754,754,0
|
|
20240508,182400,339945032,754,754,754,754,0
|
|
20240508,182300,339945032,754,754,754,754,0
|
|
20240508,182200,339945032,754,754,754,754,0
|
|
20240508,182100,339945032,754,754,754,754,0
|
|
20240508,182000,339945032,754,754,754,754,0
|
|
20240508,181900,339945032,754,754,754,754,0
|
|
20240508,181800,339945032,754,754,754,754,0
|
|
20240508,181700,339945032,754,754,754,754,4322
|
|
20240508,181600,339945032,754,754,754,754,0
|
|
20240508,181500,339945032,754,754,754,754,0
|
|
20240508,181400,339945032,754,754,754,754,0
|
|
20240508,181300,339945032,754,754,754,754,0
|
|
20240508,181200,339945032,754,754,754,754,0
|
|
20240508,181100,339945032,754,754,754,754,0
|
|
20240508,181000,339945032,754,754,754,754,0
|
|
20240508,180900,339945032,754,754,754,754,0
|
|
20240508,180800,339945032,754,754,754,754,0
|
|
20240508,180700,339945032,754,754,754,754,0
|
|
20240508,180600,339945032,754,754,754,754,0
|
|
20240508,180500,339945032,754,754,754,754,0
|
|
20240508,180400,339945032,754,754,754,754,0
|
|
20240508,180300,339945032,754,754,754,754,0
|
|
20240508,180200,339945032,754,754,754,754,0
|
|
20240508,180100,339945032,754,754,754,754,0
|
|
20240508,180000,339945032,754,754,754,754,0
|
|
20240508,175900,339945032,754,754,754,754,0
|
|
20240508,175800,339945032,754,754,754,754,0
|
|
20240508,175700,339945032,754,754,754,754,0
|
|
20240508,175600,339945032,754,754,754,754,0
|
|
20240508,175500,339945032,754,754,754,754,0
|
|
20240508,175400,339945032,754,754,754,754,0
|
|
20240508,175300,339945032,754,754,754,754,0
|
|
20240508,175200,339945032,754,754,754,754,0
|
|
20240508,175100,339945032,754,754,754,754,0
|
|
20240508,175000,339945032,754,754,754,754,0
|
|
20240508,174900,339945032,754,754,754,754,0
|
|
20240508,174800,339945032,754,754,754,754,0
|
|
20240508,174700,339945032,754,754,754,754,4322
|
|
20240508,174600,339945032,754,754,754,754,0
|
|
20240508,174500,339945032,754,754,754,754,0
|
|
20240508,174400,339945032,754,754,754,754,0
|
|
20240508,174300,339945032,754,754,754,754,0
|
|
20240508,174200,339945032,754,754,754,754,0
|
|
20240508,174100,339945032,754,754,754,754,0
|
|
20240508,174000,339945032,754,754,754,754,0
|
|
20240508,173900,339945032,754,754,754,754,0
|
|
20240508,173800,339945032,754,754,754,754,0
|
|
20240508,173700,339945032,754,754,754,754,0
|
|
20240508,173600,339945032,754,754,754,754,0
|
|
20240508,173500,339945032,754,754,754,754,0
|
|
20240508,173400,339945032,754,754,754,754,0
|
|
20240508,173300,339945032,754,754,754,754,0
|
|
20240508,173200,339945032,754,754,754,754,0
|
|
20240508,173100,339945032,754,754,754,754,0
|
|
20240508,173000,339945032,754,754,754,754,0
|
|
20240508,172900,339945032,754,754,754,754,0
|
|
20240508,172800,339945032,754,754,754,754,0
|
|
20240508,172700,339945032,754,754,754,754,0
|
|
20240508,172600,339945032,754,754,754,754,0
|
|
20240508,172500,339945032,754,754,754,754,0
|
|
20240508,172400,339945032,754,754,754,754,0
|
|
20240508,172300,339945032,754,754,754,754,0
|
|
20240508,172200,339945032,754,754,754,754,0
|
|
20240508,172100,339945032,754,754,754,754,0
|
|
20240508,172000,339945032,754,754,754,754,0
|
|
20240508,171900,339945032,754,754,754,754,0
|
|
20240508,171800,339945032,754,754,754,754,0
|
|
20240508,171700,339945032,754,754,754,754,4322
|
|
20240508,171600,339945032,754,754,754,754,0
|
|
20240508,171500,339945032,754,754,754,754,0
|
|
20240508,171400,339945032,754,754,754,754,0
|
|
20240508,171300,339945032,754,754,754,754,0
|
|
20240508,171200,339945032,754,754,754,754,0
|
|
20240508,171100,339945032,754,754,754,754,0
|
|
20240508,171000,339945032,754,754,754,754,0
|
|
20240508,170900,339945032,754,754,754,754,0
|
|
20240508,170800,339945032,754,754,754,754,0
|
|
20240508,170700,339945032,754,754,754,754,0
|
|
20240508,170600,339945032,754,754,754,754,0
|
|
20240508,170500,339945032,754,754,754,754,0
|
|
20240508,170400,339945032,754,754,754,754,0
|
|
20240508,170300,339945032,754,754,754,754,0
|
|
20240508,170200,339945032,754,754,754,754,0
|
|
20240508,170100,339945032,754,754,754,754,0
|
|
20240508,170000,339945032,754,754,754,754,0
|
|
20240508,165900,339945032,754,754,754,754,0
|
|
20240508,165800,339945032,754,754,754,754,0
|
|
20240508,165700,339945032,754,754,754,754,0
|
|
20240508,165600,339945032,754,754,754,754,0
|
|
20240508,165500,339945032,754,754,754,754,0
|
|
20240508,165400,339945032,754,754,754,754,0
|
|
20240508,165300,339945032,754,754,754,754,0
|
|
20240508,165200,339945032,754,754,754,754,0
|
|
20240508,165100,339945032,754,754,754,754,0
|
|
20240508,165000,339945032,754,754,754,754,0
|
|
20240508,164900,339945032,754,754,754,754,0
|
|
20240508,164800,339945032,754,754,754,754,0
|
|
20240508,164700,339945032,754,754,754,754,4322
|
|
20240508,164600,339945032,754,754,754,754,0
|
|
20240508,164500,339945032,754,754,754,754,0
|
|
20240508,164400,339945032,754,754,754,754,0
|
|
20240508,164300,339945032,754,754,754,754,0
|
|
20240508,164200,339945032,754,754,754,754,0
|
|
20240508,164100,339945032,754,754,754,754,0
|
|
20240508,164000,339945032,754,754,754,754,0
|
|
20240508,163900,339945032,754,754,754,754,0
|
|
20240508,163800,339945032,754,754,754,754,0
|
|
20240508,163700,339945032,754,754,754,754,0
|
|
20240508,163600,339945032,754,754,754,754,0
|
|
20240508,163500,339945032,754,754,754,754,0
|
|
20240508,163400,339945032,754,754,754,754,0
|
|
20240508,163300,339945032,754,754,754,754,0
|
|
20240508,163200,339945032,754,754,754,754,0
|
|
20240508,163100,339945032,754,754,754,754,0
|
|
20240508,163000,339945032,754,754,754,754,0
|
|
20240508,162900,339945032,754,754,754,754,0
|
|
20240508,162800,339945032,754,754,754,754,0
|
|
20240508,162700,339945032,754,754,754,754,0
|
|
20240508,162600,339945032,754,754,754,754,0
|
|
20240508,162500,339945032,754,754,754,754,0
|
|
20240508,162400,339945032,754,754,754,754,0
|
|
20240508,162300,339945032,754,754,754,754,0
|
|
20240508,162200,339945032,754,754,754,754,0
|
|
20240508,162100,339945032,754,754,754,754,0
|
|
20240508,162000,339945032,754,754,754,754,0
|
|
20240508,161900,339945032,754,754,754,754,0
|
|
20240508,161800,339945032,754,754,754,754,0
|
|
20240508,161700,339945032,754,754,754,754,4322
|
|
20240508,161600,339945032,754,754,754,754,0
|
|
20240508,161500,339945032,754,754,754,754,0
|
|
20240508,161400,339945032,754,754,754,754,0
|
|
20240508,161300,339945032,754,754,754,754,0
|
|
20240508,161200,339945032,754,754,754,754,0
|
|
20240508,161100,339945032,754,754,754,754,0
|
|
20240508,161000,339945032,754,754,754,754,0
|
|
20240508,160900,339945032,754,754,754,754,0
|
|
20240508,160800,339945032,754,754,754,754,0
|
|
20240508,160700,339945032,754,754,754,754,0
|
|
20240508,160600,339945032,754,754,754,754,0
|
|
20240508,160500,339945032,754,754,754,754,0
|
|
20240508,160400,339945032,754,754,754,754,0
|
|
20240508,160300,339945032,754,754,754,754,0
|
|
20240508,160200,339945032,754,754,754,754,0
|
|
20240508,160100,339945032,754,754,754,754,0
|
|
20240508,160000,339945032,754,754,754,754,0
|
|
20240508,155900,339945032,754,754,754,754,0
|
|
20240508,155800,339945032,754,754,754,754,0
|
|
20240508,155700,339945032,754,754,754,754,0
|
|
20240508,155600,339945032,754,754,754,754,0
|
|
20240508,155500,339945032,754,754,754,754,0
|
|
20240508,155400,339945032,754,754,754,754,0
|
|
20240508,155300,339945032,754,754,754,754,0
|
|
20240508,155200,339945032,754,754,754,754,0
|
|
20240508,155100,339945032,754,754,754,754,0
|
|
20240508,155000,339945032,754,754,754,754,0
|
|
20240508,154900,339945032,754,754,754,754,0
|
|
20240508,154800,339945032,754,754,754,754,0
|
|
20240508,154700,339945032,754,754,754,754,4322
|
|
20240508,154600,339945032,754,754,754,754,0
|
|
20240508,154500,339945032,754,754,754,754,0
|
|
20240508,154400,339945032,754,754,754,754,0
|
|
20240508,154300,339945032,754,754,754,754,0
|
|
20240508,154200,339945032,754,754,754,754,0
|
|
20240508,154100,339945032,754,754,754,754,0
|
|
20240508,154000,339945032,754,754,754,754,0
|
|
20240508,153900,339945032,754,754,754,754,0
|
|
20240508,153800,339945032,754,754,754,754,0
|
|
20240508,153700,339945032,754,754,754,754,0
|
|
20240508,153600,339945032,754,754,754,754,0
|
|
20240508,153500,339945032,754,754,754,754,0
|
|
20240508,153400,339945032,754,754,754,754,0
|
|
20240508,153300,339945032,754,754,754,754,0
|
|
20240508,153200,339945032,754,754,754,754,0
|
|
20240508,153100,339945032,754,754,754,754,0
|
|
20240508,153000,339945032,754,754,754,754,4322
|
|
20240508,152900,336686244,754,754,754,754,0
|
|
20240508,152800,336686244,754,754,754,754,0
|
|
20240508,152700,336686244,754,754,754,754,0
|
|
20240508,152600,336686244,754,754,754,754,0
|
|
20240508,152500,336686244,754,754,754,754,0
|
|
20240508,152400,336686244,754,754,754,754,0
|
|
20240508,152300,336686244,754,754,754,754,0
|
|
20240508,152200,336686244,754,754,754,754,0
|
|
20240508,152100,336686244,754,754,754,754,0
|
|
20240508,152000,336686244,754,754,754,754,0
|
|
20240508,151900,336686244,754,753,754,753,1275
|
|
20240508,151800,335726146,753,753,753,753,200
|
|
20240508,151700,335575546,752,752,752,752,999
|
|
20240508,151600,334824298,752,752,752,752,7
|
|
20240508,151500,334819034,752,752,752,752,100
|
|
20240508,151400,334743834,752,752,752,752,0
|
|
20240508,151300,334743834,752,752,752,752,6
|
|
20240508,151200,334739322,752,751,752,751,1072
|
|
20240508,151100,333933179,750,750,750,750,0
|
|
20240508,151000,333933179,750,750,750,750,0
|
|
20240508,150900,333933179,750,750,750,750,0
|
|
20240508,150800,333933179,750,750,750,750,0
|
|
20240508,150700,333933179,750,750,750,750,1274
|
|
20240508,150600,332977679,750,750,750,750,500
|
|
20240508,150500,332602679,751,751,751,751,55
|
|
20240508,150400,332561374,751,752,752,751,55
|
|
20240508,150300,332520059,752,752,752,752,110
|
|
20240508,150200,332437339,752,752,752,752,602
|
|
20240508,150100,331984635,752,752,752,752,0
|
|
20240508,150000,331984635,752,752,752,750,842
|
|
20240508,145900,331353010,749,749,749,749,0
|
|
20240508,145800,331353010,749,751,751,749,20090
|
|
20240508,145700,316282908,752,752,752,752,0
|
|
20240508,145600,316282908,752,752,752,752,322
|
|
20240508,145500,316040764,753,753,753,753,50
|
|
20240508,145400,316003114,753,753,753,753,1
|
|
20240508,145300,316002361,752,752,752,752,0
|
|
20240508,145200,316002361,752,753,753,752,51
|
|
20240508,145100,315963999,753,753,753,753,300
|
|
20240508,145000,315738099,753,753,753,753,1
|
|
20240508,144900,315737346,753,753,753,753,2
|
|
20240508,144800,315735840,753,753,753,753,200
|
|
20240508,144700,315585240,753,753,753,753,3
|
|
20240508,144600,315582981,753,753,753,753,0
|
|
20240508,144500,315582981,753,753,753,753,54
|
|
20240508,144400,315542319,750,750,751,750,1989
|
|
20240508,144300,314049083,750,751,751,750,10000
|
|
20240508,144200,306545226,751,751,751,751,0
|
|
20240508,144100,306545226,751,752,752,751,5000
|
|
20240508,144000,302788073,753,753,753,753,750
|
|
20240508,143900,302223323,753,753,753,753,2
|
|
20240508,143800,302221817,753,753,753,753,1925
|
|
20240508,143700,300772292,753,753,753,753,75
|
|
20240508,143600,300715817,753,753,753,753,0
|
|
20240508,143500,300715817,753,753,753,753,0
|
|
20240508,143400,300715817,753,753,753,753,0
|
|
20240508,143300,300715817,753,753,753,753,1999
|
|
20240508,143200,299210570,754,754,754,754,1
|
|
20240508,143100,299209816,754,754,754,754,0
|
|
20240508,143000,299209816,754,754,754,754,0
|
|
20240508,142900,299209816,754,754,754,754,1111
|
|
20240508,142800,298372122,753,753,753,753,0
|
|
20240508,142700,298372122,753,753,753,753,328
|
|
20240508,142600,298125138,753,753,753,753,0
|
|
20240508,142500,298125138,753,754,754,753,101
|
|
20240508,142400,298049084,753,753,753,753,0
|
|
20240508,142300,298049084,753,753,753,753,7838
|
|
20240508,142200,292147070,754,754,754,754,752
|
|
20240508,142100,291580062,754,754,754,754,0
|
|
20240508,142000,291580062,754,754,754,754,0
|
|
20240508,141900,291580062,754,754,754,754,0
|
|
20240508,141800,291580062,754,753,754,753,337
|
|
20240508,141700,291326297,753,753,753,753,3685
|
|
20240508,141600,288551492,753,753,753,753,0
|
|
20240508,141500,288551492,753,753,753,753,0
|
|
20240508,141400,288551492,753,753,753,753,809
|
|
20240508,141300,287942315,753,753,753,753,669
|
|
20240508,141200,287438558,753,753,753,753,0
|
|
20240508,141100,287438558,753,753,753,752,10144
|
|
20240508,141000,279801014,753,753,753,753,0
|
|
20240508,140900,279801014,753,753,753,753,7
|
|
20240508,140800,279795743,752,752,752,752,0
|
|
20240508,140700,279795743,752,752,752,752,36
|
|
20240508,140600,279768671,752,752,752,752,0
|
|
20240508,140500,279768671,752,752,752,752,0
|
|
20240508,140400,279768671,752,752,752,752,0
|
|
20240508,140300,279768671,752,752,752,752,100
|
|
20240508,140200,279693471,753,753,753,753,300
|
|
20240508,140100,279467571,753,753,753,753,0
|
|
20240508,140000,279467571,753,753,753,753,156
|
|
20240508,135900,279350103,752,752,752,752,5185
|
|
20240508,135800,275450983,751,751,751,751,0
|
|
20240508,135700,275450983,751,751,751,751,2000
|
|
20240508,135600,273948983,751,752,752,751,120
|
|
20240508,135500,273858763,752,752,752,752,0
|
|
20240508,135400,273858763,752,752,752,752,0
|
|
20240508,135300,273858763,752,752,752,752,1329
|
|
20240508,135200,272859355,751,751,751,751,0
|
|
20240508,135100,272859355,751,751,751,751,0
|
|
20240508,135000,272859355,751,752,752,751,2363
|
|
20240508,134900,271084738,751,751,751,751,3100
|
|
20240508,134800,268756638,750,750,750,750,0
|
|
20240508,134700,268756638,750,750,750,750,0
|
|
20240508,134600,268756638,750,751,751,750,2000
|
|
20240508,134500,267256307,751,751,751,751,0
|
|
20240508,134400,267256307,751,751,751,751,3731
|
|
20240508,134300,264454326,752,752,752,752,0
|
|
20240508,134200,264454326,752,752,752,752,5
|
|
20240508,134100,264450566,752,752,752,752,5
|
|
20240508,134000,264446806,752,752,752,752,0
|
|
20240508,133900,264446806,752,752,752,752,0
|
|
20240508,133800,264446806,752,752,752,752,1
|
|
20240508,133700,264446054,751,751,751,751,100
|
|
20240508,133600,264370954,751,751,751,751,0
|
|
20240508,133500,264370954,751,751,751,751,0
|
|
20240508,133400,264370954,751,751,751,751,0
|
|
20240508,133300,264370954,751,751,751,751,1313
|
|
20240508,133200,263384891,751,751,751,751,719
|
|
20240508,133100,262844922,751,751,751,751,809
|
|
20240508,133000,262237363,751,751,751,751,556
|
|
20240508,132900,261819807,752,752,752,752,4
|
|
20240508,132800,261816799,753,753,753,753,0
|
|
20240508,132700,261816799,753,753,753,753,0
|
|
20240508,132600,261816799,753,753,753,753,0
|
|
20240508,132500,261816799,753,751,753,751,1499
|
|
20240508,132400,260691046,751,751,751,751,1
|
|
20240508,132300,260690295,751,751,751,751,118
|
|
20240508,132200,260601677,751,751,751,751,500
|
|
20240508,132100,260226177,751,751,751,751,18
|
|
20240508,132000,260212659,750,750,750,750,0
|
|
20240508,131900,260212659,750,750,750,750,15
|
|
20240508,131800,260201409,751,751,751,751,100
|
|
20240508,131700,260126309,751,751,751,751,0
|
|
20240508,131600,260126309,751,751,751,751,6
|
|
20240508,131500,260121803,751,751,751,751,240
|
|
20240508,131400,259941563,752,752,752,752,0
|
|
20240508,131300,259941563,752,751,752,751,1761
|
|
20240508,131200,258617552,751,751,751,751,500
|
|
20240508,131100,258242052,751,751,751,751,8
|
|
20240508,131000,258236044,750,750,750,750,0
|
|
20240508,130900,258236044,750,750,750,750,0
|
|
20240508,130800,258236044,750,750,750,750,3
|
|
20240508,130700,258233794,750,750,750,750,10
|
|
20240508,130600,258226294,749,749,749,749,2
|
|
20240508,130500,258224796,749,750,750,749,378
|
|
20240508,130400,257941309,750,750,750,750,0
|
|
20240508,130300,257941309,750,751,751,750,109
|
|
20240508,130200,257859550,750,750,750,750,258
|
|
20240508,130100,257666050,750,750,750,750,0
|
|
20240508,130000,257666050,750,750,750,750,33
|
|
20240508,125900,257641300,751,751,751,751,10
|
|
20240508,125800,257633790,750,750,750,750,0
|
|
20240508,125700,257633790,750,750,750,750,0
|
|
20240508,125600,257633790,750,750,750,750,0
|
|
20240508,125500,257633790,750,750,750,750,78
|
|
20240508,125400,257575290,749,749,749,749,0
|
|
20240508,125300,257575290,749,749,749,749,300
|
|
20240508,125200,257350590,749,749,749,749,2003
|
|
20240508,125100,255850343,750,750,750,750,0
|
|
20240508,125000,255850343,750,750,750,750,0
|
|
20240508,124900,255850343,750,750,750,750,15
|
|
20240508,124800,255839093,749,749,749,749,2338
|
|
20240508,124700,254087931,750,750,750,750,194
|
|
20240508,124600,253942431,751,751,751,751,0
|
|
20240508,124500,253942431,751,751,751,751,0
|
|
20240508,124400,253942431,751,751,751,751,56
|
|
20240508,124300,253900375,751,751,751,751,0
|
|
20240508,124200,253900375,751,751,751,751,94
|
|
20240508,124100,253829781,751,751,751,751,3
|
|
20240508,124000,253827528,751,751,751,751,0
|
|
20240508,123900,253827528,751,751,751,751,111
|
|
20240508,123800,253744167,751,751,751,751,401
|
|
20240508,123700,253443016,751,751,751,751,1
|
|
20240508,123600,253442265,750,750,750,750,0
|
|
20240508,123500,253442265,750,751,751,750,2403
|
|
20240508,123400,251640011,751,751,751,751,100
|
|
20240508,123300,251564911,751,751,751,751,478
|
|
20240508,123200,251205933,752,752,752,752,0
|
|
20240508,123100,251205933,752,751,752,751,87
|
|
20240508,123000,251140595,752,752,752,752,0
|
|
20240508,122900,251140595,752,752,752,752,0
|
|
20240508,122800,251140595,752,750,752,749,2508
|
|
20240508,122700,249261714,750,750,750,750,2061
|
|
20240508,122600,247715964,750,750,750,750,0
|
|
20240508,122500,247715964,750,750,750,750,0
|
|
20240508,122400,247715964,750,750,750,750,0
|
|
20240508,122300,247715964,750,751,751,750,7986
|
|
20240508,122200,241724779,751,751,751,751,25
|
|
20240508,122100,241706004,751,751,751,751,0
|
|
20240508,122000,241706004,751,751,751,751,201
|
|
20240508,121900,241555053,752,752,752,752,4
|
|
20240508,121800,241552045,752,752,752,752,0
|
|
20240508,121700,241552045,752,752,752,752,0
|
|
20240508,121600,241552045,752,752,752,752,5
|
|
20240508,121500,241548285,751,752,752,751,322
|
|
20240508,121400,241306143,752,752,752,752,0
|
|
20240508,121300,241306143,752,752,752,752,0
|
|
20240508,121200,241306143,752,752,752,752,2
|
|
20240508,121100,241304639,752,752,752,752,0
|
|
20240508,121000,241304639,752,752,752,752,16
|
|
20240508,120900,241292607,752,752,752,752,5
|
|
20240508,120800,241288847,752,752,752,752,0
|
|
20240508,120700,241288847,752,752,752,752,28
|
|
20240508,120600,241267791,752,752,752,752,2
|
|
20240508,120500,241266287,752,752,752,752,12
|
|
20240508,120400,241257263,752,752,752,752,0
|
|
20240508,120300,241257263,752,752,752,752,48
|
|
20240508,120200,241221167,751,751,751,751,0
|
|
20240508,120100,241221167,751,751,751,751,0
|
|
20240508,120000,241221167,751,751,751,751,0
|
|
20240508,115900,241221167,751,751,751,751,0
|
|
20240508,115800,241221167,751,751,751,751,142
|
|
20240508,115700,241114525,751,751,751,751,0
|
|
20240508,115600,241114525,751,751,751,751,504
|
|
20240508,115500,240736021,751,753,753,751,1070
|
|
20240508,115400,239932346,753,753,753,753,350
|
|
20240508,115300,239668796,753,753,753,753,10
|
|
20240508,115200,239661266,753,753,753,753,2
|
|
20240508,115100,239659760,752,752,752,752,0
|
|
20240508,115000,239659760,752,752,752,752,0
|
|
20240508,114900,239659760,752,752,752,752,0
|
|
20240508,114800,239659760,752,752,752,752,191
|
|
20240508,114700,239516128,752,752,752,752,301
|
|
20240508,114600,239289776,752,752,752,752,0
|
|
20240508,114500,239289776,752,752,752,752,0
|
|
20240508,114400,239289776,752,752,752,752,0
|
|
20240508,114300,239289776,752,752,752,752,4
|
|
20240508,114200,239286768,752,752,752,752,4
|
|
20240508,114100,239283760,751,750,751,750,567
|
|
20240508,114000,238858443,750,750,750,750,0
|
|
20240508,113900,238858443,750,750,750,749,11745
|
|
20240508,113800,230059393,750,750,750,750,502
|
|
20240508,113700,229682893,750,750,750,750,1535
|
|
20240508,113600,228531643,750,750,750,750,0
|
|
20240508,113500,228531643,750,750,750,750,3
|
|
20240508,113400,228529393,750,750,750,750,500
|
|
20240508,113300,228154393,750,750,750,750,895
|
|
20240508,113200,227483143,750,750,750,750,1647
|
|
20240508,113100,226247893,750,750,750,750,12
|
|
20240508,113000,226238893,750,750,750,750,30
|
|
20240508,112900,226216393,750,750,750,750,220
|
|
20240508,112800,226051393,750,750,750,750,0
|
|
20240508,112700,226051393,750,750,750,750,3
|
|
20240508,112600,226049143,749,749,749,749,1887
|
|
20240508,112500,224635780,750,750,750,750,102
|
|
20240508,112400,224559280,750,750,750,750,0
|
|
20240508,112300,224559280,750,750,750,750,44
|
|
20240508,112200,224526280,750,750,750,750,13
|
|
20240508,112100,224516530,750,750,750,750,5
|
|
20240508,112000,224512780,750,750,750,750,7067
|
|
20240508,111900,219212530,750,750,750,750,0
|
|
20240508,111800,219212530,750,750,750,750,0
|
|
20240508,111700,219212530,750,751,751,750,243
|
|
20240508,111600,219030230,753,753,753,753,0
|
|
20240508,111500,219030230,753,753,753,753,2
|
|
20240508,111400,219028724,753,753,753,753,152
|
|
20240508,111300,218914268,753,753,753,753,0
|
|
20240508,111200,218914268,753,753,753,753,1
|
|
20240508,111100,218913515,751,751,751,751,0
|
|
20240508,111000,218913515,751,751,751,751,9116
|
|
20240508,110900,212067399,751,751,751,751,2
|
|
20240508,110800,212065897,751,751,751,751,0
|
|
20240508,110700,212065897,751,750,751,750,60
|
|
20240508,110600,212020887,751,751,751,751,37
|
|
20240508,110500,211993100,751,751,751,751,10
|
|
20240508,110400,211985590,751,751,751,751,0
|
|
20240508,110300,211985590,751,751,751,751,1503
|
|
20240508,110200,210856837,751,751,751,751,2
|
|
20240508,110100,210855335,751,751,751,751,0
|
|
20240508,110000,210855335,751,751,751,751,100
|
|
20240508,105900,210780235,751,750,751,750,2704
|
|
20240508,105800,208752225,749,749,749,749,181
|
|
20240508,105700,208616656,750,750,750,750,1
|
|
20240508,105600,208615906,750,750,750,750,6
|
|
20240508,105500,208611406,750,749,750,749,25
|
|
20240508,105400,208592660,749,749,749,749,14
|
|
20240508,105300,208582174,748,748,748,748,0
|
|
20240508,105200,208582174,748,749,749,748,20000
|
|
20240508,105100,193620042,749,750,750,749,10001
|
|
20240508,105000,186129292,749,750,750,749,368
|
|
20240508,104900,185853652,750,750,750,750,1
|
|
20240508,104800,185852902,750,750,750,750,83
|
|
20240508,104700,185790652,750,750,750,749,7458
|
|
20240508,104600,180201257,750,750,750,750,2
|
|
20240508,104500,180199757,750,750,750,750,1
|
|
20240508,104400,180199007,750,750,750,750,23
|
|
20240508,104300,180181757,750,750,750,750,1
|
|
20240508,104200,180181007,748,748,748,748,0
|
|
20240508,104100,180181007,748,748,748,748,0
|
|
20240508,104000,180181007,748,750,750,748,9705
|
|
20240508,103900,172920409,751,751,751,751,1
|
|
20240508,103800,172919658,751,751,752,751,5
|
|
20240508,103700,172915902,749,749,749,749,7773
|
|
20240508,103600,167093925,749,749,749,748,1155
|
|
20240508,103500,166229930,749,749,749,749,6279
|
|
20240508,103400,161526959,750,750,750,750,1918
|
|
20240508,103300,160088459,749,751,751,749,1315
|
|
20240508,103200,159102271,750,751,752,750,7120
|
|
20240508,103100,153759747,751,751,751,751,500
|
|
20240508,103000,153384247,750,752,752,750,1800
|
|
20240508,102900,152033004,753,753,753,753,200
|
|
20240508,102800,151882404,753,752,753,752,1303
|
|
20240508,102700,150902048,752,752,752,752,300
|
|
20240508,102600,150676448,751,751,751,751,1
|
|
20240508,102500,150675697,750,750,750,750,0
|
|
20240508,102400,150675697,750,751,751,750,7706
|
|
20240508,102300,144895131,751,751,751,751,356
|
|
20240508,102200,144627775,751,751,751,751,851
|
|
20240508,102100,143988674,751,751,751,751,2310
|
|
20240508,102000,142253864,751,751,751,751,72
|
|
20240508,101900,142199792,751,751,751,751,1173
|
|
20240508,101800,141318869,751,752,752,751,30
|
|
20240508,101700,141296328,752,752,752,752,489
|
|
20240508,101600,140928600,752,752,752,752,11
|
|
20240508,101500,140920328,753,751,753,751,39
|
|
20240508,101400,140891019,752,752,752,752,0
|
|
20240508,101300,140891019,752,752,752,752,6
|
|
20240508,101200,140886507,752,752,752,752,9
|
|
20240508,101100,140879739,752,752,752,752,357
|
|
20240508,101000,140611275,753,752,753,752,1320
|
|
20240508,100900,139618353,753,753,753,753,15
|
|
20240508,100800,139607058,753,753,753,753,1
|
|
20240508,100700,139606305,753,753,753,753,2
|
|
20240508,100600,139604799,753,753,753,753,132
|
|
20240508,100500,139505403,753,753,753,752,3895
|
|
20240508,100400,136572473,753,753,753,753,19
|
|
20240508,100300,136558166,753,753,753,753,8
|
|
20240508,100200,136552142,753,753,753,752,9
|
|
20240508,100100,136545366,753,753,753,753,2831
|
|
20240508,100000,134413623,753,753,753,753,2000
|
|
20240508,095900,132907623,753,753,753,753,10
|
|
20240508,095800,132900093,751,753,753,751,237
|
|
20240508,095700,132722091,753,753,753,753,14
|
|
20240508,095600,132711549,752,752,752,752,2850
|
|
20240508,095500,130568349,752,752,752,751,40
|
|
20240508,095400,130538280,752,752,752,751,1078
|
|
20240508,095300,129728624,752,752,752,752,42
|
|
20240508,095200,129697040,751,751,751,751,1733
|
|
20240508,095100,128395557,751,751,751,751,106
|
|
20240508,095000,128315951,750,752,752,749,51533
|
|
20240508,094900,89649136,753,753,753,753,235
|
|
20240508,094800,89472181,753,753,753,753,0
|
|
20240508,094700,89472181,753,753,753,753,2000
|
|
20240508,094600,87966181,753,754,754,753,5858
|
|
20240508,094500,83555106,754,754,754,754,0
|
|
20240508,094400,83555106,754,754,754,754,0
|
|
20240508,094300,83555106,754,754,754,754,1023
|
|
20240508,094200,82783764,754,754,754,754,0
|
|
20240508,094100,82783764,754,754,754,754,0
|
|
20240508,094000,82783764,754,754,754,754,694
|
|
20240508,093900,82260488,754,754,754,754,506
|
|
20240508,093800,81878964,753,753,753,753,2
|
|
20240508,093700,81877458,754,755,755,754,149
|
|
20240508,093600,81764969,755,753,755,753,103
|
|
20240508,093500,81687406,753,753,753,753,4779
|
|
20240508,093400,78088819,753,755,755,753,9836
|
|
20240508,093300,70676129,755,755,755,755,0
|
|
20240508,093200,70676129,755,755,755,755,169
|
|
20240508,093100,70548534,754,754,754,754,391
|
|
20240508,093000,70253720,755,755,755,755,1124
|
|
20240508,092900,69405100,755,756,756,755,3627
|
|
20240508,092800,66666706,756,756,756,756,18
|
|
20240508,092700,66653098,756,756,756,755,2509
|
|
20240508,092600,64758777,757,757,757,757,1
|
|
20240508,092500,64758020,755,756,756,755,555
|
|
20240508,092400,64338953,756,756,756,756,5
|
|
20240508,092300,64335173,756,755,756,755,10
|
|
20240508,092200,64327620,755,755,755,755,137
|
|
20240508,092100,64224185,754,754,754,754,0
|
|
20240508,092000,64224185,754,754,754,754,530
|
|
20240508,091900,63824565,755,755,755,755,6
|
|
20240508,091800,63820035,754,754,754,754,155
|
|
20240508,091700,63703165,755,755,755,754,507
|
|
20240508,091600,63320880,754,756,756,754,1522
|
|
20240508,091500,62172718,756,756,756,756,493
|
|
20240508,091400,61800010,755,755,756,755,2306
|
|
20240508,091300,60058974,755,756,756,755,1334
|
|
20240508,091200,59051760,755,756,756,754,514
|
|
20240508,091100,58663698,755,756,758,754,13694
|
|
20240508,091000,48324808,756,756,756,756,28
|
|
20240508,090900,48303640,755,756,756,755,7200
|
|
20240508,090800,42860726,755,756,756,755,5000
|
|
20240508,090700,39083620,756,755,756,755,4470
|
|
20240508,090600,35704500,756,758,758,756,1002
|
|
20240508,090500,34946962,759,758,759,758,16
|
|
20240508,090400,34934820,758,756,759,755,1467
|
|
20240508,090300,33827058,755,759,759,755,8580
|
|
20240508,090200,27349122,759,756,759,756,6356
|
|
20240508,090100,22543410,756,760,764,756,7019
|
|
20240508,090000,17208633,757,757,757,757,18509
|