620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191700,236133429,745,745,745,745,21347
|
|
20240509,191600,236133429,745,745,745,745,0
|
|
20240509,191500,236133429,745,745,745,745,0
|
|
20240509,191400,236133429,745,745,745,745,0
|
|
20240509,191300,236133429,745,745,745,745,0
|
|
20240509,191200,236133429,745,745,745,745,0
|
|
20240509,191100,236133429,745,745,745,745,0
|
|
20240509,191000,236133429,745,745,745,745,0
|
|
20240509,190900,236133429,745,745,745,745,0
|
|
20240509,190800,236133429,745,745,745,745,0
|
|
20240509,190700,236133429,745,745,745,745,0
|
|
20240509,190600,236133429,745,745,745,745,0
|
|
20240509,190500,236133429,745,745,745,745,0
|
|
20240509,190400,236133429,745,745,745,745,0
|
|
20240509,190300,236133429,745,745,745,745,0
|
|
20240509,190200,236133429,745,745,745,745,0
|
|
20240509,190100,236133429,745,745,745,745,0
|
|
20240509,190000,236133429,745,745,745,745,0
|
|
20240509,185900,236133429,745,745,745,745,0
|
|
20240509,185800,236133429,745,745,745,745,0
|
|
20240509,185700,236133429,745,745,745,745,0
|
|
20240509,185600,236133429,745,745,745,745,0
|
|
20240509,185500,236133429,745,745,745,745,0
|
|
20240509,185400,236133429,745,745,745,745,0
|
|
20240509,185300,236133429,745,745,745,745,0
|
|
20240509,185200,236133429,745,745,745,745,0
|
|
20240509,185100,236133429,745,745,745,745,0
|
|
20240509,185000,236133429,745,745,745,745,0
|
|
20240509,184900,236133429,745,745,745,745,0
|
|
20240509,184800,236133429,745,745,745,745,0
|
|
20240509,184700,236133429,745,745,745,745,21347
|
|
20240509,184600,236133429,745,745,745,745,0
|
|
20240509,184500,236133429,745,745,745,745,0
|
|
20240509,184400,236133429,745,745,745,745,0
|
|
20240509,184300,236133429,745,745,745,745,0
|
|
20240509,184200,236133429,745,745,745,745,0
|
|
20240509,184100,236133429,745,745,745,745,0
|
|
20240509,184000,236133429,745,745,745,745,0
|
|
20240509,183900,236133429,745,745,745,745,0
|
|
20240509,183800,236133429,745,745,745,745,0
|
|
20240509,183700,236133429,745,745,745,745,0
|
|
20240509,183600,236133429,745,745,745,745,0
|
|
20240509,183500,236133429,745,745,745,745,0
|
|
20240509,183400,236133429,745,745,745,745,0
|
|
20240509,183300,236133429,745,745,745,745,0
|
|
20240509,183200,236133429,745,745,745,745,0
|
|
20240509,183100,236133429,745,745,745,745,0
|
|
20240509,183000,236133429,745,745,745,745,0
|
|
20240509,182900,236133429,745,745,745,745,0
|
|
20240509,182800,236133429,745,745,745,745,0
|
|
20240509,182700,236133429,745,745,745,745,0
|
|
20240509,182600,236133429,745,745,745,745,0
|
|
20240509,182500,236133429,745,745,745,745,0
|
|
20240509,182400,236133429,745,745,745,745,0
|
|
20240509,182300,236133429,745,745,745,745,0
|
|
20240509,182200,236133429,745,745,745,745,0
|
|
20240509,182100,236133429,745,745,745,745,0
|
|
20240509,182000,236133429,745,745,745,745,0
|
|
20240509,181900,236133429,745,745,745,745,0
|
|
20240509,181800,236133429,745,745,745,745,0
|
|
20240509,181700,236133429,745,745,745,745,21347
|
|
20240509,181600,236133429,745,745,745,745,0
|
|
20240509,181500,236133429,745,745,745,745,0
|
|
20240509,181400,236133429,745,745,745,745,0
|
|
20240509,181300,236133429,745,745,745,745,0
|
|
20240509,181200,236133429,745,745,745,745,0
|
|
20240509,181100,236133429,745,745,745,745,0
|
|
20240509,181000,236133429,745,745,745,745,0
|
|
20240509,180900,236133429,745,745,745,745,0
|
|
20240509,180800,236133429,745,745,745,745,0
|
|
20240509,180700,236133429,745,745,745,745,0
|
|
20240509,180600,236133429,745,745,745,745,0
|
|
20240509,180500,236133429,745,745,745,745,0
|
|
20240509,180400,236133429,745,745,745,745,0
|
|
20240509,180300,236133429,745,745,745,745,0
|
|
20240509,180200,236133429,745,745,745,745,0
|
|
20240509,180100,236133429,745,745,745,745,0
|
|
20240509,180000,236133429,745,745,745,745,0
|
|
20240509,175900,236133429,745,745,745,745,0
|
|
20240509,175800,236133429,745,745,745,745,0
|
|
20240509,175700,236133429,745,745,745,745,0
|
|
20240509,175600,236133429,745,745,745,745,0
|
|
20240509,175500,236133429,745,745,745,745,0
|
|
20240509,175400,236133429,745,745,745,745,0
|
|
20240509,175300,236133429,745,745,745,745,0
|
|
20240509,175200,236133429,745,745,745,745,0
|
|
20240509,175100,236133429,745,745,745,745,0
|
|
20240509,175000,236133429,745,745,745,745,0
|
|
20240509,174900,236133429,745,745,745,745,0
|
|
20240509,174800,236133429,745,745,745,745,0
|
|
20240509,174700,236133429,745,745,745,745,21347
|
|
20240509,174600,236133429,745,745,745,745,0
|
|
20240509,174500,236133429,745,745,745,745,0
|
|
20240509,174400,236133429,745,745,745,745,0
|
|
20240509,174300,236133429,745,745,745,745,0
|
|
20240509,174200,236133429,745,745,745,745,0
|
|
20240509,174100,236133429,745,745,745,745,0
|
|
20240509,174000,236133429,745,745,745,745,0
|
|
20240509,173900,236133429,745,745,745,745,0
|
|
20240509,173800,236133429,745,745,745,745,0
|
|
20240509,173700,236133429,745,745,745,745,0
|
|
20240509,173600,236133429,745,745,745,745,0
|
|
20240509,173500,236133429,745,745,745,745,0
|
|
20240509,173400,236133429,745,745,745,745,0
|
|
20240509,173300,236133429,745,745,745,745,0
|
|
20240509,173200,236133429,745,745,745,745,0
|
|
20240509,173100,236133429,745,745,745,745,0
|
|
20240509,173000,236133429,745,745,745,745,0
|
|
20240509,172900,236133429,745,745,745,745,0
|
|
20240509,172800,236133429,745,745,745,745,0
|
|
20240509,172700,236133429,745,745,745,745,0
|
|
20240509,172600,236133429,745,745,745,745,0
|
|
20240509,172500,236133429,745,745,745,745,0
|
|
20240509,172400,236133429,745,745,745,745,0
|
|
20240509,172300,236133429,745,745,745,745,0
|
|
20240509,172200,236133429,745,745,745,745,0
|
|
20240509,172100,236133429,745,745,745,745,0
|
|
20240509,172000,236133429,745,745,745,745,0
|
|
20240509,171900,236133429,745,745,745,745,0
|
|
20240509,171800,236133429,745,745,745,745,0
|
|
20240509,171700,236133429,745,745,745,745,21347
|
|
20240509,171600,236133429,745,745,745,745,0
|
|
20240509,171500,236133429,745,745,745,745,0
|
|
20240509,171400,236133429,745,745,745,745,0
|
|
20240509,171300,236133429,745,745,745,745,0
|
|
20240509,171200,236133429,745,745,745,745,0
|
|
20240509,171100,236133429,745,745,745,745,0
|
|
20240509,171000,236133429,745,745,745,745,0
|
|
20240509,170900,236133429,745,745,745,745,0
|
|
20240509,170800,236133429,745,745,745,745,0
|
|
20240509,170700,236133429,745,745,745,745,0
|
|
20240509,170600,236133429,745,745,745,745,0
|
|
20240509,170500,236133429,745,745,745,745,0
|
|
20240509,170400,236133429,745,745,745,745,0
|
|
20240509,170300,236133429,745,745,745,745,0
|
|
20240509,170200,236133429,745,745,745,745,0
|
|
20240509,170100,236133429,745,745,745,745,0
|
|
20240509,170000,236133429,745,745,745,745,0
|
|
20240509,165900,236133429,745,745,745,745,0
|
|
20240509,165800,236133429,745,745,745,745,0
|
|
20240509,165700,236133429,745,745,745,745,0
|
|
20240509,165600,236133429,745,745,745,745,0
|
|
20240509,165500,236133429,745,745,745,745,0
|
|
20240509,165400,236133429,745,745,745,745,0
|
|
20240509,165300,236133429,745,745,745,745,0
|
|
20240509,165200,236133429,745,745,745,745,0
|
|
20240509,165100,236133429,745,745,745,745,0
|
|
20240509,165000,236133429,745,745,745,745,0
|
|
20240509,164900,236133429,745,745,745,745,0
|
|
20240509,164800,236133429,745,745,745,745,0
|
|
20240509,164700,236133429,745,745,745,745,21347
|
|
20240509,164600,236133429,745,745,745,745,0
|
|
20240509,164500,236133429,745,745,745,745,0
|
|
20240509,164400,236133429,745,745,745,745,0
|
|
20240509,164300,236133429,745,745,745,745,0
|
|
20240509,164200,236133429,745,745,745,745,0
|
|
20240509,164100,236133429,745,745,745,745,0
|
|
20240509,164000,236133429,745,745,745,745,0
|
|
20240509,163900,236133429,745,745,745,745,0
|
|
20240509,163800,236133429,745,745,745,745,0
|
|
20240509,163700,236133429,745,745,745,745,0
|
|
20240509,163600,236133429,745,745,745,745,0
|
|
20240509,163500,236133429,745,745,745,745,0
|
|
20240509,163400,236133429,745,745,745,745,0
|
|
20240509,163300,236133429,745,745,745,745,0
|
|
20240509,163200,236133429,745,745,745,745,0
|
|
20240509,163100,236133429,745,745,745,745,0
|
|
20240509,163000,236133429,745,745,745,745,0
|
|
20240509,162900,236133429,745,745,745,745,0
|
|
20240509,162800,236133429,745,745,745,745,0
|
|
20240509,162700,236133429,745,745,745,745,0
|
|
20240509,162600,236133429,745,745,745,745,0
|
|
20240509,162500,236133429,745,745,745,745,0
|
|
20240509,162400,236133429,745,745,745,745,0
|
|
20240509,162300,236133429,745,745,745,745,0
|
|
20240509,162200,236133429,745,745,745,745,0
|
|
20240509,162100,236133429,745,745,745,745,0
|
|
20240509,162000,236133429,745,745,745,745,0
|
|
20240509,161900,236133429,745,745,745,745,0
|
|
20240509,161800,236133429,745,745,745,745,0
|
|
20240509,161700,236133429,745,745,745,745,21347
|
|
20240509,161600,236133429,745,745,745,745,0
|
|
20240509,161500,236133429,745,745,745,745,0
|
|
20240509,161400,236133429,745,745,745,745,0
|
|
20240509,161300,236133429,745,745,745,745,0
|
|
20240509,161200,236133429,745,745,745,745,0
|
|
20240509,161100,236133429,745,745,745,745,0
|
|
20240509,161000,236133429,745,745,745,745,0
|
|
20240509,160900,236133429,745,745,745,745,0
|
|
20240509,160800,236133429,745,745,745,745,0
|
|
20240509,160700,236133429,745,745,745,745,0
|
|
20240509,160600,236133429,745,745,745,745,0
|
|
20240509,160500,236133429,745,745,745,745,0
|
|
20240509,160400,236133429,745,745,745,745,0
|
|
20240509,160300,236133429,745,745,745,745,0
|
|
20240509,160200,236133429,745,745,745,745,0
|
|
20240509,160100,236133429,745,745,745,745,0
|
|
20240509,160000,236133429,745,745,745,745,0
|
|
20240509,155900,236133429,745,745,745,745,0
|
|
20240509,155800,236133429,745,745,745,745,0
|
|
20240509,155700,236133429,745,745,745,745,0
|
|
20240509,155600,236133429,745,745,745,745,0
|
|
20240509,155500,236133429,745,745,745,745,0
|
|
20240509,155400,236133429,745,745,745,745,0
|
|
20240509,155300,236133429,745,745,745,745,0
|
|
20240509,155200,236133429,745,745,745,745,0
|
|
20240509,155100,236133429,745,745,745,745,0
|
|
20240509,155000,236133429,745,745,745,745,0
|
|
20240509,154900,236133429,745,745,745,745,0
|
|
20240509,154800,236133429,745,745,745,745,0
|
|
20240509,154700,236133429,745,745,745,745,21347
|
|
20240509,154600,236133429,745,745,745,745,0
|
|
20240509,154500,236133429,745,745,745,745,0
|
|
20240509,154400,236133429,745,745,745,745,0
|
|
20240509,154300,236133429,745,745,745,745,0
|
|
20240509,154200,236133429,745,745,745,745,0
|
|
20240509,154100,236133429,745,745,745,745,0
|
|
20240509,154000,236133429,745,745,745,745,0
|
|
20240509,153900,236133429,745,745,745,745,0
|
|
20240509,153800,236133429,745,745,745,745,0
|
|
20240509,153700,236133429,745,745,745,745,0
|
|
20240509,153600,236133429,745,745,745,745,0
|
|
20240509,153500,236133429,745,745,745,745,0
|
|
20240509,153400,236133429,745,745,745,745,0
|
|
20240509,153300,236133429,745,745,745,745,0
|
|
20240509,153200,236133429,745,745,745,745,0
|
|
20240509,153100,236133429,745,745,745,745,0
|
|
20240509,153000,236133429,745,745,745,745,21347
|
|
20240509,152900,220229914,749,749,749,749,0
|
|
20240509,152800,220229914,749,749,749,749,0
|
|
20240509,152700,220229914,749,749,749,749,0
|
|
20240509,152600,220229914,749,749,749,749,0
|
|
20240509,152500,220229914,749,749,749,749,0
|
|
20240509,152400,220229914,749,749,749,749,0
|
|
20240509,152300,220229914,749,749,749,749,0
|
|
20240509,152200,220229914,749,749,749,749,0
|
|
20240509,152100,220229914,749,749,749,749,0
|
|
20240509,152000,220229914,749,749,749,749,0
|
|
20240509,151900,220229914,749,749,749,749,1
|
|
20240509,151800,220229165,750,750,750,750,0
|
|
20240509,151700,220229165,750,750,750,750,1
|
|
20240509,151600,220228415,751,748,751,748,2000
|
|
20240509,151500,218730309,748,748,748,747,297
|
|
20240509,151400,218508173,748,748,748,748,3425
|
|
20240509,151300,215946273,750,750,750,750,72
|
|
20240509,151200,215892273,750,750,750,750,1
|
|
20240509,151100,215891523,750,750,750,750,0
|
|
20240509,151000,215891523,750,750,750,750,0
|
|
20240509,150900,215891523,750,751,751,750,1050
|
|
20240509,150800,215103973,749,749,749,749,0
|
|
20240509,150700,215103973,749,749,749,749,1
|
|
20240509,150600,215103224,748,748,748,748,1000
|
|
20240509,150500,214355224,752,749,752,749,1202
|
|
20240509,150400,213454920,749,749,749,749,0
|
|
20240509,150300,213454920,749,749,749,749,1
|
|
20240509,150200,213454171,749,748,749,748,5
|
|
20240509,150100,213450430,747,748,749,747,1477
|
|
20240509,150000,212346132,748,748,752,748,135
|
|
20240509,145900,212244940,748,748,748,748,11
|
|
20240509,145800,212236712,746,746,746,746,0
|
|
20240509,145700,212236712,746,746,746,746,0
|
|
20240509,145600,212236712,746,746,746,746,2744
|
|
20240509,145500,210189688,747,748,748,747,1047
|
|
20240509,145400,209407568,748,748,748,748,1
|
|
20240509,145300,209406820,749,749,749,749,0
|
|
20240509,145200,209406820,749,749,749,749,1
|
|
20240509,145100,209406071,749,748,750,748,971
|
|
20240509,145000,208678379,746,746,746,746,0
|
|
20240509,144900,208678379,746,746,746,746,2135
|
|
20240509,144800,207085669,746,746,746,746,700
|
|
20240509,144700,206563469,746,746,746,746,366
|
|
20240509,144600,206290433,746,746,746,746,75
|
|
20240509,144500,206234483,746,746,746,746,1000
|
|
20240509,144400,205488483,746,746,746,746,22
|
|
20240509,144300,205472071,746,746,746,746,0
|
|
20240509,144200,205472071,746,746,746,746,0
|
|
20240509,144100,205472071,746,746,746,746,500
|
|
20240509,144000,205099071,746,746,746,746,14
|
|
20240509,143900,205088627,748,748,748,746,193
|
|
20240509,143800,204944645,748,748,748,748,0
|
|
20240509,143700,204944645,748,747,748,746,181
|
|
20240509,143600,204809607,747,747,747,747,10
|
|
20240509,143500,204802137,748,748,748,748,1
|
|
20240509,143400,204801389,745,745,745,745,113
|
|
20240509,143300,204717204,745,746,746,745,8010
|
|
20240509,143200,198749554,748,748,748,748,10
|
|
20240509,143100,198742074,748,748,748,748,5
|
|
20240509,143000,198738334,746,746,746,746,15
|
|
20240509,142900,198727144,745,746,746,745,3
|
|
20240509,142800,198724907,745,745,745,745,0
|
|
20240509,142700,198724907,745,746,746,745,5704
|
|
20240509,142600,194475295,746,747,747,746,3106
|
|
20240509,142500,192158190,746,747,747,746,1140
|
|
20240509,142400,191307730,747,747,747,747,28
|
|
20240509,142300,191286814,748,748,748,748,0
|
|
20240509,142200,191286814,748,748,748,748,50
|
|
20240509,142100,191249414,748,748,748,748,0
|
|
20240509,142000,191249414,748,748,748,748,0
|
|
20240509,141900,191249414,748,748,748,748,0
|
|
20240509,141800,191249414,748,748,748,748,9
|
|
20240509,141700,191242682,745,745,745,745,0
|
|
20240509,141600,191242682,745,748,749,745,24956
|
|
20240509,141500,172620635,749,749,749,749,0
|
|
20240509,141400,172620635,749,749,749,749,0
|
|
20240509,141300,172620635,749,749,749,749,1
|
|
20240509,141200,172619886,748,748,748,748,610
|
|
20240509,141100,172163606,751,748,751,748,35
|
|
20240509,141000,172137423,748,749,749,748,155
|
|
20240509,140900,172021332,750,750,750,750,1
|
|
20240509,140800,172020582,750,749,750,749,8
|
|
20240509,140700,172014586,749,749,749,749,0
|
|
20240509,140600,172014586,749,749,749,749,102
|
|
20240509,140500,171938188,749,749,749,749,3
|
|
20240509,140400,171935941,749,750,751,749,52
|
|
20240509,140300,171896900,751,748,751,748,329
|
|
20240509,140200,171650805,749,749,749,749,1
|
|
20240509,140100,171650056,750,751,751,750,2
|
|
20240509,140000,171648555,748,749,749,748,3000
|
|
20240509,135900,169404202,751,751,751,749,29
|
|
20240509,135800,169382463,751,751,751,751,0
|
|
20240509,135700,169382463,751,751,751,751,0
|
|
20240509,135600,169382463,751,751,751,751,0
|
|
20240509,135500,169382463,751,751,751,751,0
|
|
20240509,135400,169382463,751,751,751,751,4
|
|
20240509,135300,169379459,751,751,751,751,2
|
|
20240509,135200,169377957,750,750,750,750,0
|
|
20240509,135100,169377957,750,750,750,750,100
|
|
20240509,135000,169302957,749,749,749,749,301
|
|
20240509,134900,169077508,749,749,749,749,0
|
|
20240509,134800,169077508,749,749,749,749,1
|
|
20240509,134700,169076759,749,749,749,749,10
|
|
20240509,134600,169069269,751,751,751,751,0
|
|
20240509,134500,169069269,751,751,751,751,1
|
|
20240509,134400,169068518,750,750,750,750,37
|
|
20240509,134300,169040768,751,751,751,751,5
|
|
20240509,134200,169037013,751,751,751,751,14
|
|
20240509,134100,169026499,751,751,751,751,1201
|
|
20240509,134000,168124548,750,750,750,750,1364
|
|
20240509,133900,167101548,751,750,751,750,1001
|
|
20240509,133800,166350797,750,750,750,750,0
|
|
20240509,133700,166350797,750,750,750,750,0
|
|
20240509,133600,166350797,750,750,750,750,1101
|
|
20240509,133500,165525047,751,751,751,751,0
|
|
20240509,133400,165525047,751,751,751,751,0
|
|
20240509,133300,165525047,751,751,751,751,7
|
|
20240509,133200,165519790,751,751,751,751,1
|
|
20240509,133100,165519039,751,751,751,751,1534
|
|
20240509,133000,164367005,750,750,750,750,0
|
|
20240509,132900,164367005,750,750,750,750,22
|
|
20240509,132800,164350505,750,750,750,750,0
|
|
20240509,132700,164350505,750,750,750,750,0
|
|
20240509,132600,164350505,750,750,751,750,1022
|
|
20240509,132500,163583205,750,750,750,750,0
|
|
20240509,132400,163583205,750,750,750,750,223
|
|
20240509,132300,163415955,751,751,751,751,670
|
|
20240509,132200,162912785,751,751,751,751,0
|
|
20240509,132100,162912785,751,751,751,751,0
|
|
20240509,132000,162912785,751,751,751,751,1
|
|
20240509,131900,162912034,751,750,751,750,15
|
|
20240509,131800,162900770,751,751,751,751,0
|
|
20240509,131700,162900770,751,751,751,751,12
|
|
20240509,131600,162891758,751,751,751,751,0
|
|
20240509,131500,162891758,751,751,751,750,3486
|
|
20240509,131400,160277159,751,751,751,751,74
|
|
20240509,131300,160221585,751,751,751,751,0
|
|
20240509,131200,160221585,751,751,751,751,0
|
|
20240509,131100,160221585,751,751,751,751,0
|
|
20240509,131000,160221585,751,751,751,751,1
|
|
20240509,130900,160220834,751,751,751,751,150
|
|
20240509,130800,160108184,751,751,751,751,0
|
|
20240509,130700,160108184,751,752,752,751,12
|
|
20240509,130600,160099170,752,752,752,752,8220
|
|
20240509,130500,153917730,752,752,752,752,780
|
|
20240509,130400,153331170,752,751,752,751,457
|
|
20240509,130300,152987709,751,751,751,751,0
|
|
20240509,130200,152987709,751,751,751,751,0
|
|
20240509,130100,152987709,751,751,751,751,0
|
|
20240509,130000,152987709,751,751,751,751,0
|
|
20240509,125900,152987709,751,751,751,751,0
|
|
20240509,125800,152987709,751,751,751,751,393
|
|
20240509,125700,152692566,752,751,752,750,209
|
|
20240509,125600,152535508,750,750,750,750,0
|
|
20240509,125500,152535508,750,750,750,750,0
|
|
20240509,125400,152535508,750,750,750,750,0
|
|
20240509,125300,152535508,750,750,750,750,624
|
|
20240509,125200,152067508,750,750,750,750,3374
|
|
20240509,125100,149537008,750,750,750,750,0
|
|
20240509,125000,149537008,750,750,750,750,8
|
|
20240509,124900,149531008,750,750,750,750,500
|
|
20240509,124800,149156008,748,750,750,748,3
|
|
20240509,124700,149153760,750,750,750,750,0
|
|
20240509,124600,149153760,750,750,750,750,1
|
|
20240509,124500,149153010,750,748,750,748,2
|
|
20240509,124400,149151512,750,749,750,749,60
|
|
20240509,124300,149106565,749,749,749,749,0
|
|
20240509,124200,149106565,749,749,749,749,3
|
|
20240509,124100,149104318,748,748,748,748,52
|
|
20240509,124000,149065422,749,749,749,749,1
|
|
20240509,123900,149064673,748,748,748,748,489
|
|
20240509,123800,148698901,748,748,748,748,13
|
|
20240509,123700,148689177,748,748,748,748,4
|
|
20240509,123600,148686185,748,748,748,748,433
|
|
20240509,123500,148362301,748,749,749,748,5280
|
|
20240509,123400,144412834,749,749,749,749,48
|
|
20240509,123300,144376882,749,749,749,749,590
|
|
20240509,123200,143934972,749,749,749,749,2
|
|
20240509,123100,143933474,749,749,749,749,314
|
|
20240509,123000,143698288,749,749,749,749,0
|
|
20240509,122900,143698288,749,749,749,749,2
|
|
20240509,122800,143696790,749,749,749,749,1958
|
|
20240509,122700,142230248,750,750,750,750,0
|
|
20240509,122600,142230248,750,750,750,750,0
|
|
20240509,122500,142230248,750,750,750,750,0
|
|
20240509,122400,142230248,750,750,750,750,2
|
|
20240509,122300,142228748,750,750,750,750,1
|
|
20240509,122200,142227998,750,750,750,750,210
|
|
20240509,122100,142070498,750,750,750,750,0
|
|
20240509,122000,142070498,750,750,750,750,0
|
|
20240509,121900,142070498,750,750,750,750,1511
|
|
20240509,121800,140937248,750,750,750,750,10
|
|
20240509,121700,140929748,750,750,750,750,0
|
|
20240509,121600,140929748,750,750,750,750,0
|
|
20240509,121500,140929748,750,750,750,750,0
|
|
20240509,121400,140929748,750,750,750,750,0
|
|
20240509,121300,140929748,750,750,750,750,0
|
|
20240509,121200,140929748,750,749,750,749,262
|
|
20240509,121100,140733300,749,749,749,749,60
|
|
20240509,121000,140688360,749,749,749,749,0
|
|
20240509,120900,140688360,749,749,749,749,100
|
|
20240509,120800,140613460,750,750,750,750,8815
|
|
20240509,120700,134002210,750,750,750,750,0
|
|
20240509,120600,134002210,750,750,750,750,0
|
|
20240509,120500,134002210,750,750,750,750,100
|
|
20240509,120400,133927210,749,749,749,749,0
|
|
20240509,120300,133927210,749,749,749,749,1
|
|
20240509,120200,133926461,749,749,749,749,0
|
|
20240509,120100,133926461,749,749,749,749,0
|
|
20240509,120000,133926461,749,749,749,749,2212
|
|
20240509,115900,132269673,749,749,749,749,1
|
|
20240509,115800,132268924,749,749,749,749,0
|
|
20240509,115700,132268924,749,749,749,749,0
|
|
20240509,115600,132268924,749,749,749,749,12
|
|
20240509,115500,132259936,749,749,749,749,183
|
|
20240509,115400,132122869,748,748,748,748,120
|
|
20240509,115300,132033109,749,748,749,748,908
|
|
20240509,115200,131353915,748,748,748,748,0
|
|
20240509,115100,131353915,748,748,748,748,0
|
|
20240509,115000,131353915,748,747,748,747,3
|
|
20240509,114900,131351672,747,747,747,747,0
|
|
20240509,114800,131351672,747,747,747,747,1
|
|
20240509,114700,131350925,747,747,747,747,1000
|
|
20240509,114600,130603925,748,748,748,748,0
|
|
20240509,114500,130603925,748,748,748,748,16
|
|
20240509,114400,130591957,748,748,748,748,0
|
|
20240509,114300,130591957,748,748,748,748,0
|
|
20240509,114200,130591957,748,748,748,748,2
|
|
20240509,114100,130590461,748,748,748,748,675
|
|
20240509,114000,130085561,748,748,748,748,0
|
|
20240509,113900,130085561,748,748,748,748,14
|
|
20240509,113800,130075089,748,748,748,748,5
|
|
20240509,113700,130071349,748,748,748,747,1725
|
|
20240509,113600,128782550,748,748,748,748,0
|
|
20240509,113500,128782550,748,748,748,748,0
|
|
20240509,113400,128782550,748,748,748,748,0
|
|
20240509,113300,128782550,748,748,748,748,5
|
|
20240509,113200,128778810,748,748,748,748,1336
|
|
20240509,113100,127779482,748,748,748,748,1
|
|
20240509,113000,127778734,747,747,747,747,2
|
|
20240509,112900,127777240,747,747,747,747,465
|
|
20240509,112800,127429885,747,747,747,747,0
|
|
20240509,112700,127429885,747,747,747,747,4
|
|
20240509,112600,127426897,748,748,748,748,0
|
|
20240509,112500,127426897,748,748,748,748,0
|
|
20240509,112400,127426897,748,748,748,748,0
|
|
20240509,112300,127426897,748,748,748,748,10
|
|
20240509,112200,127419417,748,748,748,748,86
|
|
20240509,112100,127355089,748,748,748,748,73
|
|
20240509,112000,127300485,748,748,748,748,1
|
|
20240509,111900,127299737,746,748,748,746,2118
|
|
20240509,111800,125719557,748,748,748,748,3
|
|
20240509,111700,125717313,748,748,748,748,9
|
|
20240509,111600,125710581,748,748,748,748,0
|
|
20240509,111500,125710581,748,748,748,748,6
|
|
20240509,111400,125706093,748,748,748,748,0
|
|
20240509,111300,125706093,748,748,748,748,200
|
|
20240509,111200,125556493,747,747,747,747,2634
|
|
20240509,111100,123588895,746,746,746,746,100
|
|
20240509,111000,123514295,746,746,746,746,0
|
|
20240509,110900,123514295,746,746,746,746,1077
|
|
20240509,110800,122710853,747,747,747,747,110
|
|
20240509,110700,122628683,747,747,747,747,256
|
|
20240509,110600,122437451,747,747,747,747,50
|
|
20240509,110500,122400101,747,747,747,747,0
|
|
20240509,110400,122400101,747,747,747,747,3337
|
|
20240509,110300,119907362,746,747,747,746,266
|
|
20240509,110200,119708925,746,746,746,746,102
|
|
20240509,110100,119632833,746,746,746,746,2
|
|
20240509,110000,119631341,745,746,746,745,6470
|
|
20240509,105900,114811094,747,747,747,747,36
|
|
20240509,105800,114784202,747,746,747,745,10
|
|
20240509,105700,114776737,746,747,747,746,11
|
|
20240509,105600,114768521,748,747,748,747,34
|
|
20240509,105500,114743121,745,745,745,745,12
|
|
20240509,105400,114734181,745,747,747,745,13240
|
|
20240509,105300,104866609,747,747,747,747,0
|
|
20240509,105200,104866609,747,747,747,747,1547
|
|
20240509,105100,103711000,746,746,746,746,1400
|
|
20240509,105000,102666600,747,746,747,746,197
|
|
20240509,104900,102519635,747,747,747,747,0
|
|
20240509,104800,102519635,747,747,747,747,1
|
|
20240509,104700,102518888,747,748,748,747,7
|
|
20240509,104600,102513657,749,747,749,746,6981
|
|
20240509,104500,97305823,747,746,747,746,362
|
|
20240509,104400,97035511,747,747,747,747,2745
|
|
20240509,104300,94984996,747,747,747,747,32
|
|
20240509,104200,94961092,747,748,748,747,5440
|
|
20240509,104100,90897405,748,748,748,748,2001
|
|
20240509,104000,89400657,748,748,748,748,3137
|
|
20240509,103900,87054181,748,748,748,747,5005
|
|
20240509,103800,83315439,748,748,750,748,3315
|
|
20240509,103700,80835619,748,749,750,748,586
|
|
20240509,103600,80396680,748,752,752,748,11802
|
|
20240509,103500,71561910,752,752,752,752,20
|
|
20240509,103400,71546870,752,752,752,752,0
|
|
20240509,103300,71546870,752,752,752,752,0
|
|
20240509,103200,71546870,752,752,752,752,0
|
|
20240509,103100,71546870,752,752,752,752,5
|
|
20240509,103000,71543110,752,751,752,751,206
|
|
20240509,102900,71388199,752,752,752,752,1
|
|
20240509,102800,71387447,750,750,750,750,0
|
|
20240509,102700,71387447,750,752,752,750,2
|
|
20240509,102600,71385945,750,750,750,750,0
|
|
20240509,102500,71385945,750,751,751,750,487
|
|
20240509,102400,71020693,751,751,751,751,140
|
|
20240509,102300,70915553,752,752,752,752,0
|
|
20240509,102200,70915553,752,752,752,752,158
|
|
20240509,102100,70796737,751,751,751,751,0
|
|
20240509,102000,70796737,751,751,751,751,8
|
|
20240509,101900,70790729,751,751,751,751,10
|
|
20240509,101800,70783219,753,751,753,750,17
|
|
20240509,101700,70770445,753,752,753,751,520
|
|
20240509,101600,70379530,753,752,753,752,953
|
|
20240509,101500,69662872,755,752,755,752,9
|
|
20240509,101400,69656084,752,750,756,750,8792
|
|
20240509,101300,63029382,750,750,750,750,0
|
|
20240509,101200,63029382,750,750,750,750,8
|
|
20240509,101100,63023382,750,749,750,748,1001
|
|
20240509,101000,62274610,748,748,748,748,0
|
|
20240509,100900,62274610,748,750,750,748,1032
|
|
20240509,100800,61501831,750,750,750,750,0
|
|
20240509,100700,61501831,750,750,750,750,1032
|
|
20240509,100600,60727831,750,750,750,750,20
|
|
20240509,100500,60712831,750,750,750,750,0
|
|
20240509,100400,60712831,750,750,750,750,203
|
|
20240509,100300,60560581,750,750,750,750,4
|
|
20240509,100200,60557581,749,749,749,749,0
|
|
20240509,100100,60557581,749,750,750,749,5
|
|
20240509,100000,60553832,748,748,748,748,0
|
|
20240509,095900,60553832,748,748,748,747,301
|
|
20240509,095800,60328981,750,749,750,747,2075
|
|
20240509,095700,58777466,750,751,752,750,39
|
|
20240509,095600,58748208,751,750,752,750,122
|
|
20240509,095500,58656478,752,750,752,748,13793
|
|
20240509,095400,48334632,750,750,750,750,3157
|
|
20240509,095300,45966882,750,750,750,750,29
|
|
20240509,095200,45945132,750,749,750,749,311
|
|
20240509,095100,45712162,749,749,749,749,5039
|
|
20240509,095000,41937951,750,750,750,750,501
|
|
20240509,094900,41562201,750,750,750,750,4
|
|
20240509,094800,41559201,750,750,750,750,3768
|
|
20240509,094700,38733201,751,752,752,751,335
|
|
20240509,094600,38481612,750,750,750,750,0
|
|
20240509,094500,38481612,750,751,751,750,2770
|
|
20240509,094400,36401704,751,752,752,751,85
|
|
20240509,094300,36337859,753,753,753,753,0
|
|
20240509,094200,36337859,753,753,753,753,7
|
|
20240509,094100,36332588,753,753,753,753,0
|
|
20240509,094000,36332588,753,751,753,751,501
|
|
20240509,093900,35955337,751,751,751,751,0
|
|
20240509,093800,35955337,751,752,752,751,1002
|
|
20240509,093700,35202833,752,750,752,750,2855
|
|
20240509,093600,33059673,750,750,750,750,5
|
|
20240509,093500,33055923,752,752,752,752,11
|
|
20240509,093400,33047651,752,752,752,752,9
|
|
20240509,093300,33040883,752,752,752,751,58
|
|
20240509,093200,32997273,751,751,752,751,1011
|
|
20240509,093100,32238008,751,751,751,751,11
|
|
20240509,093000,32229747,751,751,751,751,9371
|
|
20240509,092900,25192126,750,750,750,750,215
|
|
20240509,092800,25030876,750,749,750,749,1206
|
|
20240509,092700,24127376,749,749,749,749,2555
|
|
20240509,092600,22213681,750,750,750,750,151
|
|
20240509,092500,22100431,750,750,751,749,6531
|
|
20240509,092400,17202280,750,751,751,750,114
|
|
20240509,092300,17116777,750,750,751,749,3227
|
|
20240509,092200,14698608,751,751,751,751,38
|
|
20240509,092100,14670070,751,751,751,751,0
|
|
20240509,092000,14670070,751,751,751,750,1513
|
|
20240509,091900,13533809,749,751,751,749,1600
|
|
20240509,091800,12334360,751,751,751,751,76
|
|
20240509,091700,12277284,751,752,752,751,6
|
|
20240509,091600,12272775,753,751,753,751,931
|
|
20240509,091500,11573590,751,750,751,750,510
|
|
20240509,091400,11191088,750,751,751,750,1412
|
|
20240509,091300,10131988,751,751,751,751,80
|
|
20240509,091200,10071908,751,751,751,751,160
|
|
20240509,091100,9951748,752,753,753,752,188
|
|
20240509,091000,9810363,752,752,752,752,1661
|
|
20240509,090900,8561291,752,752,752,752,300
|
|
20240509,090800,8335691,752,752,752,752,7
|
|
20240509,090700,8330427,752,752,752,752,9
|
|
20240509,090600,8323659,749,750,750,749,366
|
|
20240509,090500,8049420,749,749,749,749,0
|
|
20240509,090400,8049420,749,749,749,749,0
|
|
20240509,090300,8049420,749,750,750,749,1353
|
|
20240509,090200,7035023,749,750,750,749,401
|
|
20240509,090100,6734547,750,754,754,750,4610
|
|
20240509,090000,3276934,754,754,755,754,4346
|