620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191700,604958434,739,739,739,739,13246
|
|
20240516,191600,604958434,739,739,739,739,0
|
|
20240516,191500,604958434,739,739,739,739,0
|
|
20240516,191400,604958434,739,739,739,739,0
|
|
20240516,191300,604958434,739,739,739,739,0
|
|
20240516,191200,604958434,739,739,739,739,0
|
|
20240516,191100,604958434,739,739,739,739,0
|
|
20240516,191000,604958434,739,739,739,739,0
|
|
20240516,190900,604958434,739,739,739,739,0
|
|
20240516,190800,604958434,739,739,739,739,0
|
|
20240516,190700,604958434,739,739,739,739,0
|
|
20240516,190600,604958434,739,739,739,739,0
|
|
20240516,190500,604958434,739,739,739,739,0
|
|
20240516,190400,604958434,739,739,739,739,0
|
|
20240516,190300,604958434,739,739,739,739,0
|
|
20240516,190200,604958434,739,739,739,739,0
|
|
20240516,190100,604958434,739,739,739,739,0
|
|
20240516,190000,604958434,739,739,739,739,0
|
|
20240516,185900,604958434,739,739,739,739,0
|
|
20240516,185800,604958434,739,739,739,739,0
|
|
20240516,185700,604958434,739,739,739,739,0
|
|
20240516,185600,604958434,739,739,739,739,0
|
|
20240516,185500,604958434,739,739,739,739,0
|
|
20240516,185400,604958434,739,739,739,739,0
|
|
20240516,185300,604958434,739,739,739,739,0
|
|
20240516,185200,604958434,739,739,739,739,0
|
|
20240516,185100,604958434,739,739,739,739,0
|
|
20240516,185000,604958434,739,739,739,739,0
|
|
20240516,184900,604958434,739,739,739,739,0
|
|
20240516,184800,604958434,739,739,739,739,0
|
|
20240516,184700,604958434,739,739,739,739,13246
|
|
20240516,184600,604958434,739,739,739,739,0
|
|
20240516,184500,604958434,739,739,739,739,0
|
|
20240516,184400,604958434,739,739,739,739,0
|
|
20240516,184300,604958434,739,739,739,739,0
|
|
20240516,184200,604958434,739,739,739,739,0
|
|
20240516,184100,604958434,739,739,739,739,0
|
|
20240516,184000,604958434,739,739,739,739,0
|
|
20240516,183900,604958434,739,739,739,739,0
|
|
20240516,183800,604958434,739,739,739,739,0
|
|
20240516,183700,604958434,739,739,739,739,0
|
|
20240516,183600,604958434,739,739,739,739,0
|
|
20240516,183500,604958434,739,739,739,739,0
|
|
20240516,183400,604958434,739,739,739,739,0
|
|
20240516,183300,604958434,739,739,739,739,0
|
|
20240516,183200,604958434,739,739,739,739,0
|
|
20240516,183100,604958434,739,739,739,739,0
|
|
20240516,183000,604958434,739,739,739,739,0
|
|
20240516,182900,604958434,739,739,739,739,0
|
|
20240516,182800,604958434,739,739,739,739,0
|
|
20240516,182700,604958434,739,739,739,739,0
|
|
20240516,182600,604958434,739,739,739,739,0
|
|
20240516,182500,604958434,739,739,739,739,0
|
|
20240516,182400,604958434,739,739,739,739,0
|
|
20240516,182300,604958434,739,739,739,739,0
|
|
20240516,182200,604958434,739,739,739,739,0
|
|
20240516,182100,604958434,739,739,739,739,0
|
|
20240516,182000,604958434,739,739,739,739,0
|
|
20240516,181900,604958434,739,739,739,739,0
|
|
20240516,181800,604958434,739,739,739,739,0
|
|
20240516,181700,604958434,739,739,739,739,13246
|
|
20240516,181600,604958434,739,739,739,739,0
|
|
20240516,181500,604958434,739,739,739,739,0
|
|
20240516,181400,604958434,739,739,739,739,0
|
|
20240516,181300,604958434,739,739,739,739,0
|
|
20240516,181200,604958434,739,739,739,739,0
|
|
20240516,181100,604958434,739,739,739,739,0
|
|
20240516,181000,604958434,739,739,739,739,0
|
|
20240516,180900,604958434,739,739,739,739,0
|
|
20240516,180800,604958434,739,739,739,739,0
|
|
20240516,180700,604958434,739,739,739,739,0
|
|
20240516,180600,604958434,739,739,739,739,0
|
|
20240516,180500,604958434,739,739,739,739,0
|
|
20240516,180400,604958434,739,739,739,739,0
|
|
20240516,180300,604958434,739,739,739,739,0
|
|
20240516,180200,604958434,739,739,739,739,0
|
|
20240516,180100,604958434,739,739,739,739,0
|
|
20240516,180000,604958434,739,739,739,739,0
|
|
20240516,175900,604958434,739,739,739,739,0
|
|
20240516,175800,604958434,739,739,739,739,0
|
|
20240516,175700,604958434,739,739,739,739,0
|
|
20240516,175600,604958434,739,739,739,739,0
|
|
20240516,175500,604958434,739,739,739,739,0
|
|
20240516,175400,604958434,739,739,739,739,0
|
|
20240516,175300,604958434,739,739,739,739,0
|
|
20240516,175200,604958434,739,739,739,739,0
|
|
20240516,175100,604958434,739,739,739,739,0
|
|
20240516,175000,604958434,739,739,739,739,0
|
|
20240516,174900,604958434,739,739,739,739,0
|
|
20240516,174800,604958434,739,739,739,739,0
|
|
20240516,174700,604958434,739,739,739,739,13246
|
|
20240516,174600,604958434,739,739,739,739,0
|
|
20240516,174500,604958434,739,739,739,739,0
|
|
20240516,174400,604958434,739,739,739,739,0
|
|
20240516,174300,604958434,739,739,739,739,0
|
|
20240516,174200,604958434,739,739,739,739,0
|
|
20240516,174100,604958434,739,739,739,739,0
|
|
20240516,174000,604958434,739,739,739,739,0
|
|
20240516,173900,604958434,739,739,739,739,0
|
|
20240516,173800,604958434,739,739,739,739,0
|
|
20240516,173700,604958434,739,739,739,739,0
|
|
20240516,173600,604958434,739,739,739,739,0
|
|
20240516,173500,604958434,739,739,739,739,0
|
|
20240516,173400,604958434,739,739,739,739,0
|
|
20240516,173300,604958434,739,739,739,739,0
|
|
20240516,173200,604958434,739,739,739,739,0
|
|
20240516,173100,604958434,739,739,739,739,0
|
|
20240516,173000,604958434,739,739,739,739,0
|
|
20240516,172900,604958434,739,739,739,739,0
|
|
20240516,172800,604958434,739,739,739,739,0
|
|
20240516,172700,604958434,739,739,739,739,0
|
|
20240516,172600,604958434,739,739,739,739,0
|
|
20240516,172500,604958434,739,739,739,739,0
|
|
20240516,172400,604958434,739,739,739,739,0
|
|
20240516,172300,604958434,739,739,739,739,0
|
|
20240516,172200,604958434,739,739,739,739,0
|
|
20240516,172100,604958434,739,739,739,739,0
|
|
20240516,172000,604958434,739,739,739,739,0
|
|
20240516,171900,604958434,739,739,739,739,0
|
|
20240516,171800,604958434,739,739,739,739,0
|
|
20240516,171700,604958434,739,739,739,739,13246
|
|
20240516,171600,604958434,739,739,739,739,0
|
|
20240516,171500,604958434,739,739,739,739,0
|
|
20240516,171400,604958434,739,739,739,739,0
|
|
20240516,171300,604958434,739,739,739,739,0
|
|
20240516,171200,604958434,739,739,739,739,0
|
|
20240516,171100,604958434,739,739,739,739,0
|
|
20240516,171000,604958434,739,739,739,739,0
|
|
20240516,170900,604958434,739,739,739,739,0
|
|
20240516,170800,604958434,739,739,739,739,0
|
|
20240516,170700,604958434,739,739,739,739,0
|
|
20240516,170600,604958434,739,739,739,739,0
|
|
20240516,170500,604958434,739,739,739,739,0
|
|
20240516,170400,604958434,739,739,739,739,0
|
|
20240516,170300,604958434,739,739,739,739,0
|
|
20240516,170200,604958434,739,739,739,739,0
|
|
20240516,170100,604958434,739,739,739,739,0
|
|
20240516,170000,604958434,739,739,739,739,0
|
|
20240516,165900,604958434,739,739,739,739,0
|
|
20240516,165800,604958434,739,739,739,739,0
|
|
20240516,165700,604958434,739,739,739,739,0
|
|
20240516,165600,604958434,739,739,739,739,0
|
|
20240516,165500,604958434,739,739,739,739,0
|
|
20240516,165400,604958434,739,739,739,739,0
|
|
20240516,165300,604958434,739,739,739,739,0
|
|
20240516,165200,604958434,739,739,739,739,0
|
|
20240516,165100,604958434,739,739,739,739,0
|
|
20240516,165000,604958434,739,739,739,739,0
|
|
20240516,164900,604958434,739,739,739,739,0
|
|
20240516,164800,604958434,739,739,739,739,0
|
|
20240516,164700,604958434,739,739,739,739,13246
|
|
20240516,164600,604958434,739,739,739,739,0
|
|
20240516,164500,604958434,739,739,739,739,0
|
|
20240516,164400,604958434,739,739,739,739,0
|
|
20240516,164300,604958434,739,739,739,739,0
|
|
20240516,164200,604958434,739,739,739,739,0
|
|
20240516,164100,604958434,739,739,739,739,0
|
|
20240516,164000,604958434,739,739,739,739,0
|
|
20240516,163900,604958434,739,739,739,739,0
|
|
20240516,163800,604958434,739,739,739,739,0
|
|
20240516,163700,604958434,739,739,739,739,0
|
|
20240516,163600,604958434,739,739,739,739,0
|
|
20240516,163500,604958434,739,739,739,739,0
|
|
20240516,163400,604958434,739,739,739,739,0
|
|
20240516,163300,604958434,739,739,739,739,0
|
|
20240516,163200,604958434,739,739,739,739,0
|
|
20240516,163100,604958434,739,739,739,739,0
|
|
20240516,163000,604958434,739,739,739,739,0
|
|
20240516,162900,604958434,739,739,739,739,0
|
|
20240516,162800,604958434,739,739,739,739,0
|
|
20240516,162700,604958434,739,739,739,739,0
|
|
20240516,162600,604958434,739,739,739,739,0
|
|
20240516,162500,604958434,739,739,739,739,0
|
|
20240516,162400,604958434,739,739,739,739,0
|
|
20240516,162300,604958434,739,739,739,739,0
|
|
20240516,162200,604958434,739,739,739,739,0
|
|
20240516,162100,604958434,739,739,739,739,0
|
|
20240516,162000,604958434,739,739,739,739,0
|
|
20240516,161900,604958434,739,739,739,739,0
|
|
20240516,161800,604958434,739,739,739,739,0
|
|
20240516,161700,604958434,739,739,739,739,13246
|
|
20240516,161600,604958434,739,739,739,739,0
|
|
20240516,161500,604958434,739,739,739,739,0
|
|
20240516,161400,604958434,739,739,739,739,0
|
|
20240516,161300,604958434,739,739,739,739,0
|
|
20240516,161200,604958434,739,739,739,739,0
|
|
20240516,161100,604958434,739,739,739,739,0
|
|
20240516,161000,604958434,739,739,739,739,0
|
|
20240516,160900,604958434,739,739,739,739,0
|
|
20240516,160800,604958434,739,739,739,739,0
|
|
20240516,160700,604958434,739,739,739,739,0
|
|
20240516,160600,604958434,739,739,739,739,0
|
|
20240516,160500,604958434,739,739,739,739,0
|
|
20240516,160400,604958434,739,739,739,739,0
|
|
20240516,160300,604958434,739,739,739,739,0
|
|
20240516,160200,604958434,739,739,739,739,0
|
|
20240516,160100,604958434,739,739,739,739,0
|
|
20240516,160000,604958434,739,739,739,739,0
|
|
20240516,155900,604958434,739,739,739,739,0
|
|
20240516,155800,604958434,739,739,739,739,0
|
|
20240516,155700,604958434,739,739,739,739,0
|
|
20240516,155600,604958434,739,739,739,739,0
|
|
20240516,155500,604958434,739,739,739,739,0
|
|
20240516,155400,604958434,739,739,739,739,0
|
|
20240516,155300,604958434,739,739,739,739,0
|
|
20240516,155200,604958434,739,739,739,739,0
|
|
20240516,155100,604958434,739,739,739,739,0
|
|
20240516,155000,604958434,739,739,739,739,0
|
|
20240516,154900,604958434,739,739,739,739,0
|
|
20240516,154800,604958434,739,739,739,739,0
|
|
20240516,154700,604958434,739,739,739,739,13246
|
|
20240516,154600,604958434,739,739,739,739,0
|
|
20240516,154500,604958434,739,739,739,739,0
|
|
20240516,154400,604958434,739,739,739,739,0
|
|
20240516,154300,604958434,739,739,739,739,0
|
|
20240516,154200,604958434,739,739,739,739,0
|
|
20240516,154100,604958434,739,739,739,739,0
|
|
20240516,154000,604958434,739,739,739,739,0
|
|
20240516,153900,604958434,739,739,739,739,0
|
|
20240516,153800,604958434,739,739,739,739,0
|
|
20240516,153700,604958434,739,739,739,739,0
|
|
20240516,153600,604958434,739,739,739,739,0
|
|
20240516,153500,604958434,739,739,739,739,0
|
|
20240516,153400,604958434,739,739,739,739,0
|
|
20240516,153300,604958434,739,739,739,739,0
|
|
20240516,153200,604958434,739,739,739,739,0
|
|
20240516,153100,604958434,739,739,739,739,0
|
|
20240516,153000,604958434,739,739,739,739,13246
|
|
20240516,152900,595169640,738,738,738,738,0
|
|
20240516,152800,595169640,738,738,738,738,0
|
|
20240516,152700,595169640,738,738,738,738,0
|
|
20240516,152600,595169640,738,738,738,738,0
|
|
20240516,152500,595169640,738,738,738,738,0
|
|
20240516,152400,595169640,738,738,738,738,0
|
|
20240516,152300,595169640,738,738,738,738,0
|
|
20240516,152200,595169640,738,738,738,738,0
|
|
20240516,152100,595169640,738,738,738,738,0
|
|
20240516,152000,595169640,738,738,738,738,0
|
|
20240516,151900,595169640,738,738,738,738,3217
|
|
20240516,151800,592795494,741,739,741,739,246
|
|
20240516,151700,592613427,740,739,740,739,7
|
|
20240516,151600,592608248,740,738,740,738,13
|
|
20240516,151500,592598650,740,740,740,740,0
|
|
20240516,151400,592598650,740,738,740,738,219
|
|
20240516,151300,592437026,738,739,739,738,601
|
|
20240516,151200,591993437,741,741,741,741,0
|
|
20240516,151100,591993437,741,741,741,741,0
|
|
20240516,151000,591993437,741,740,741,738,2192
|
|
20240516,150900,590373718,741,739,741,739,4266
|
|
20240516,150800,587216824,739,740,740,739,10
|
|
20240516,150700,587209429,739,740,740,739,16
|
|
20240516,150600,587197597,738,739,739,738,256
|
|
20240516,150500,587008451,740,740,740,740,7
|
|
20240516,150400,587003271,738,738,738,738,0
|
|
20240516,150300,587003271,738,740,740,738,217
|
|
20240516,150200,586842844,739,739,739,739,25
|
|
20240516,150100,586824369,741,740,742,740,176
|
|
20240516,150000,586693820,741,740,742,740,21
|
|
20240516,145900,586678246,739,739,739,739,0
|
|
20240516,145800,586678246,739,738,740,738,5219
|
|
20240516,145700,582826615,738,738,738,738,1660
|
|
20240516,145600,581601535,740,740,740,740,0
|
|
20240516,145500,581601535,740,740,740,740,10
|
|
20240516,145400,581594135,740,740,740,740,2
|
|
20240516,145300,581592655,740,740,740,740,15
|
|
20240516,145200,581581555,740,740,740,740,0
|
|
20240516,145100,581581555,740,740,740,740,400
|
|
20240516,145000,581285555,740,740,740,740,1
|
|
20240516,144900,581284815,739,739,739,739,0
|
|
20240516,144800,581284815,739,740,740,739,19
|
|
20240516,144700,581270771,740,740,740,740,30
|
|
20240516,144600,581248571,740,740,740,740,138
|
|
20240516,144500,581146451,740,740,740,740,0
|
|
20240516,144400,581146451,740,738,740,738,6
|
|
20240516,144300,581142021,739,740,740,739,30
|
|
20240516,144200,581119850,739,739,739,739,1
|
|
20240516,144100,581119111,738,738,738,738,0
|
|
20240516,144000,581119111,738,738,738,738,0
|
|
20240516,143900,581119111,738,738,738,738,0
|
|
20240516,143800,581119111,738,738,738,738,0
|
|
20240516,143700,581119111,738,739,739,738,2
|
|
20240516,143600,581117634,738,738,738,738,0
|
|
20240516,143500,581117634,738,740,741,738,4242
|
|
20240516,143400,577987023,742,742,742,742,1
|
|
20240516,143300,577986281,739,740,740,739,4651
|
|
20240516,143200,574544766,741,741,741,741,1
|
|
20240516,143100,574544025,741,742,742,741,301
|
|
20240516,143000,574320684,741,741,741,741,0
|
|
20240516,142900,574320684,741,741,741,741,107
|
|
20240516,142800,574241397,741,741,741,741,1016
|
|
20240516,142700,573488541,741,741,741,741,14
|
|
20240516,142600,573478167,742,742,742,742,503
|
|
20240516,142500,573104941,741,741,741,741,1941
|
|
20240516,142400,571666660,741,741,741,741,100
|
|
20240516,142300,571592560,742,742,742,742,2
|
|
20240516,142200,571591076,742,742,742,742,0
|
|
20240516,142100,571591076,742,742,742,742,4
|
|
20240516,142000,571588108,742,742,742,742,100
|
|
20240516,141900,571513908,742,742,742,742,3
|
|
20240516,141800,571511682,741,741,741,741,2
|
|
20240516,141700,571510200,742,742,742,742,20
|
|
20240516,141600,571495360,741,741,741,741,501
|
|
20240516,141500,571124119,742,742,742,742,0
|
|
20240516,141400,571124119,742,742,743,742,4
|
|
20240516,141300,571121149,741,741,741,741,0
|
|
20240516,141200,571121149,741,743,743,740,2003
|
|
20240516,141100,569638829,742,742,742,742,4010
|
|
20240516,141000,566663409,744,744,744,744,3
|
|
20240516,140900,566661177,744,744,744,744,20
|
|
20240516,140800,566646297,744,743,744,743,20
|
|
20240516,140700,566631436,744,743,744,743,201
|
|
20240516,140600,566482092,744,744,744,744,0
|
|
20240516,140500,566482092,744,741,744,741,1177
|
|
20240516,140400,565608455,743,743,743,743,0
|
|
20240516,140300,565608455,743,743,743,743,1
|
|
20240516,140200,565607712,743,743,743,743,8
|
|
20240516,140100,565601768,742,742,742,742,200
|
|
20240516,140000,565453368,742,742,742,742,0
|
|
20240516,135900,565453368,742,742,742,742,0
|
|
20240516,135800,565453368,742,742,742,742,0
|
|
20240516,135700,565453368,742,742,742,742,390
|
|
20240516,135600,565163988,742,742,742,742,40
|
|
20240516,135500,565134308,742,742,742,742,0
|
|
20240516,135400,565134308,742,742,742,742,0
|
|
20240516,135300,565134308,742,741,742,741,5720
|
|
20240516,135200,560890715,740,740,740,740,21
|
|
20240516,135100,560875175,741,740,741,740,39
|
|
20240516,135000,560846299,741,740,741,740,42
|
|
20240516,134900,560815217,741,740,741,740,22
|
|
20240516,134800,560798935,741,740,741,740,92
|
|
20240516,134700,560730848,741,740,741,737,19866
|
|
20240516,134600,546046183,741,741,741,741,8
|
|
20240516,134500,546040255,741,741,741,741,4
|
|
20240516,134400,546037291,741,741,741,741,67
|
|
20240516,134300,545987644,741,741,741,741,0
|
|
20240516,134200,545987644,741,741,741,741,0
|
|
20240516,134100,545987644,741,742,742,741,158
|
|
20240516,134000,545870565,741,741,741,740,1215
|
|
20240516,133900,544971450,741,741,741,741,2
|
|
20240516,133800,544969968,740,740,740,740,0
|
|
20240516,133700,544969968,740,741,741,740,8201
|
|
20240516,133600,538901053,741,741,741,741,428
|
|
20240516,133500,538583905,741,741,741,741,4
|
|
20240516,133400,538580941,742,742,742,742,0
|
|
20240516,133300,538580941,742,741,742,741,501
|
|
20240516,133200,538209699,741,741,741,741,2093
|
|
20240516,133100,536658786,741,741,741,741,0
|
|
20240516,133000,536658786,741,741,741,741,0
|
|
20240516,132900,536658786,741,741,741,741,358
|
|
20240516,132800,536393508,741,741,741,741,2556
|
|
20240516,132700,534499512,741,741,741,741,1
|
|
20240516,132600,534498771,741,741,741,741,0
|
|
20240516,132500,534498771,741,741,741,741,76
|
|
20240516,132400,534442455,741,741,741,741,0
|
|
20240516,132300,534442455,741,741,741,741,0
|
|
20240516,132200,534442455,741,741,741,741,0
|
|
20240516,132100,534442455,741,741,741,741,0
|
|
20240516,132000,534442455,741,741,741,741,1000
|
|
20240516,131900,533701455,742,743,743,742,258
|
|
20240516,131800,533509819,741,741,741,741,1
|
|
20240516,131700,533509078,741,742,742,741,12978
|
|
20240516,131600,523892378,742,742,742,742,1
|
|
20240516,131500,523891636,742,742,742,742,1
|
|
20240516,131400,523890894,742,742,742,742,27
|
|
20240516,131300,523870860,741,741,741,741,0
|
|
20240516,131200,523870860,741,741,741,741,959
|
|
20240516,131100,523160241,742,742,742,742,1382
|
|
20240516,131000,522134797,742,742,742,742,0
|
|
20240516,130900,522134797,742,742,742,742,0
|
|
20240516,130800,522134797,742,742,742,742,501
|
|
20240516,130700,521763055,741,741,741,741,20
|
|
20240516,130600,521748235,742,742,742,742,10
|
|
20240516,130500,521740815,742,742,742,742,0
|
|
20240516,130400,521740815,742,742,742,742,50
|
|
20240516,130300,521703715,742,742,742,742,5
|
|
20240516,130200,521700005,741,741,741,741,98
|
|
20240516,130100,521627387,741,741,741,741,0
|
|
20240516,130000,521627387,741,742,742,741,5000
|
|
20240516,125900,517917836,742,742,742,742,5000
|
|
20240516,125800,514207836,743,743,743,743,0
|
|
20240516,125700,514207836,743,743,743,743,0
|
|
20240516,125600,514207836,743,743,743,743,0
|
|
20240516,125500,514207836,743,743,743,743,96
|
|
20240516,125400,514136508,743,743,743,743,0
|
|
20240516,125300,514136508,743,743,743,743,2
|
|
20240516,125200,514135022,743,743,743,743,6
|
|
20240516,125100,514130564,743,742,743,742,301
|
|
20240516,125000,513907221,743,743,743,743,0
|
|
20240516,124900,513907221,743,743,743,743,0
|
|
20240516,124800,513907221,743,743,743,743,1
|
|
20240516,124700,513906478,743,743,743,743,502
|
|
20240516,124600,513533492,743,743,743,743,3378
|
|
20240516,124500,511023638,744,744,744,744,0
|
|
20240516,124400,511023638,744,744,744,744,0
|
|
20240516,124300,511023638,744,743,744,743,543
|
|
20240516,124200,510620187,744,744,744,744,88
|
|
20240516,124100,510554715,744,744,744,744,3
|
|
20240516,124000,510552483,743,743,743,743,0
|
|
20240516,123900,510552483,743,743,743,743,683
|
|
20240516,123800,510045014,744,744,744,744,90
|
|
20240516,123700,509978054,744,744,744,744,0
|
|
20240516,123600,509978054,744,744,744,744,0
|
|
20240516,123500,509978054,744,744,744,744,0
|
|
20240516,123400,509978054,744,744,744,744,0
|
|
20240516,123300,509978054,744,744,744,744,0
|
|
20240516,123200,509978054,744,744,744,743,3039
|
|
20240516,123100,507718876,743,744,744,743,502
|
|
20240516,123000,507345390,745,745,745,745,2
|
|
20240516,122900,507343900,745,743,745,743,410
|
|
20240516,122800,507038470,745,745,745,745,0
|
|
20240516,122700,507038470,745,745,745,745,95
|
|
20240516,122600,506967695,744,744,744,744,100
|
|
20240516,122500,506893295,744,744,744,744,20
|
|
20240516,122400,506878415,744,744,744,744,0
|
|
20240516,122300,506878415,744,744,744,744,3
|
|
20240516,122200,506876183,744,744,744,744,13
|
|
20240516,122100,506866511,744,745,745,744,59
|
|
20240516,122000,506822586,745,745,745,745,6369
|
|
20240516,121900,502077681,745,745,745,745,110
|
|
20240516,121800,501995731,745,745,745,745,0
|
|
20240516,121700,501995731,745,744,745,744,5014
|
|
20240516,121600,498260306,745,745,745,745,0
|
|
20240516,121500,498260306,745,744,745,744,101
|
|
20240516,121400,498185161,744,744,744,744,9
|
|
20240516,121300,498178465,744,744,744,744,1
|
|
20240516,121200,498177721,744,744,744,744,4
|
|
20240516,121100,498174745,742,742,742,742,0
|
|
20240516,121000,498174745,742,742,742,742,0
|
|
20240516,120900,498174745,742,742,742,742,0
|
|
20240516,120800,498174745,742,742,742,742,0
|
|
20240516,120700,498174745,742,742,742,742,1773
|
|
20240516,120600,496859179,745,745,745,745,0
|
|
20240516,120500,496859179,745,745,745,745,0
|
|
20240516,120400,496859179,745,744,745,744,6
|
|
20240516,120300,496854714,745,744,745,744,7
|
|
20240516,120200,496849505,745,744,745,744,6
|
|
20240516,120100,496845037,744,744,745,744,16
|
|
20240516,120000,496833128,745,744,745,744,17
|
|
20240516,115900,496820473,742,743,744,742,5011
|
|
20240516,115800,493092412,743,743,743,743,1
|
|
20240516,115700,493091669,742,742,742,742,0
|
|
20240516,115600,493091669,742,742,742,742,0
|
|
20240516,115500,493091669,742,742,742,742,0
|
|
20240516,115400,493091669,742,742,742,742,6
|
|
20240516,115300,493087217,742,742,742,741,1365
|
|
20240516,115200,492075047,744,744,744,744,0
|
|
20240516,115100,492075047,744,744,744,744,8
|
|
20240516,115000,492069095,743,743,743,743,3551
|
|
20240516,114900,489430702,741,741,741,741,0
|
|
20240516,114800,489430702,741,741,741,741,3960
|
|
20240516,114700,486496342,742,742,742,742,103
|
|
20240516,114600,486419916,742,741,742,741,15
|
|
20240516,114500,486408800,741,741,741,741,2392
|
|
20240516,114400,484636328,741,742,742,741,215
|
|
20240516,114300,484476899,742,742,742,742,0
|
|
20240516,114200,484476899,742,742,742,742,210
|
|
20240516,114100,484321079,742,743,743,742,7836
|
|
20240516,114000,478506631,743,743,743,743,0
|
|
20240516,113900,478506631,743,743,743,743,0
|
|
20240516,113800,478506631,743,743,743,743,0
|
|
20240516,113700,478506631,743,743,743,743,0
|
|
20240516,113600,478506631,743,743,743,743,0
|
|
20240516,113500,478506631,743,743,743,743,0
|
|
20240516,113400,478506631,743,743,743,743,293
|
|
20240516,113300,478288932,743,743,743,743,171
|
|
20240516,113200,478161879,743,743,743,743,0
|
|
20240516,113100,478161879,743,743,743,743,0
|
|
20240516,113000,478161879,743,743,743,743,1010
|
|
20240516,112900,477411449,743,743,743,743,818
|
|
20240516,112800,476803675,744,744,744,744,0
|
|
20240516,112700,476803675,744,744,744,744,5
|
|
20240516,112600,476799955,744,744,744,744,0
|
|
20240516,112500,476799955,744,744,744,744,114
|
|
20240516,112400,476715139,744,744,744,744,0
|
|
20240516,112300,476715139,744,744,744,744,559
|
|
20240516,112200,476299243,744,744,744,744,474
|
|
20240516,112100,475946587,743,743,743,743,237
|
|
20240516,112000,475770496,744,743,744,743,1802
|
|
20240516,111900,474430011,743,742,743,742,1250
|
|
20240516,111800,473501461,742,743,743,742,1584
|
|
20240516,111700,472325673,743,743,743,743,505
|
|
20240516,111600,471950458,743,744,744,743,40
|
|
20240516,111500,471920736,744,744,744,744,3
|
|
20240516,111400,471918504,743,743,743,743,1
|
|
20240516,111300,471917761,744,744,744,744,550
|
|
20240516,111200,471508561,744,744,745,744,100
|
|
20240516,111100,471434114,745,745,745,745,0
|
|
20240516,111000,471434114,745,743,745,742,5445
|
|
20240516,110900,467388462,743,744,744,743,602
|
|
20240516,110800,466941175,746,746,746,745,39
|
|
20240516,110700,466912085,745,745,745,745,44
|
|
20240516,110600,466879305,745,745,745,745,0
|
|
20240516,110500,466879305,745,745,745,745,1000
|
|
20240516,110400,466134305,743,743,743,743,2
|
|
20240516,110300,466132819,743,743,743,743,0
|
|
20240516,110200,466132819,743,745,745,743,3
|
|
20240516,110100,466130586,745,745,747,745,2001
|
|
20240516,110000,464636280,745,744,745,744,3
|
|
20240516,105900,464634047,743,743,743,743,1010
|
|
20240516,105800,463883617,744,745,745,743,1103
|
|
20240516,105700,463064084,743,744,744,743,4571
|
|
20240516,105600,459666176,744,744,744,744,7
|
|
20240516,105500,459660968,745,745,745,745,0
|
|
20240516,105400,459660968,745,745,745,745,1268
|
|
20240516,105300,458716308,745,746,746,745,608
|
|
20240516,105200,458262741,747,747,747,747,0
|
|
20240516,105100,458262741,747,747,747,747,0
|
|
20240516,105000,458262741,747,747,747,747,0
|
|
20240516,104900,458262741,747,745,747,745,4007
|
|
20240516,104800,455277514,745,745,745,745,367
|
|
20240516,104700,455004099,745,745,745,745,100
|
|
20240516,104600,454929599,746,746,746,746,6348
|
|
20240516,104500,450193991,747,748,748,747,151
|
|
20240516,104400,450081094,749,749,749,749,0
|
|
20240516,104300,450081094,749,749,749,749,0
|
|
20240516,104200,450081094,749,749,749,749,0
|
|
20240516,104100,450081094,749,749,749,749,5
|
|
20240516,104000,450077349,749,749,749,749,483
|
|
20240516,103900,449715582,746,746,746,746,407
|
|
20240516,103800,449411960,746,746,746,746,50
|
|
20240516,103700,449374660,746,748,748,746,4354
|
|
20240516,103600,446121690,748,748,748,748,0
|
|
20240516,103500,446121690,748,748,748,748,2086
|
|
20240516,103400,444561362,748,748,748,748,12
|
|
20240516,103300,444552386,748,748,748,748,4695
|
|
20240516,103200,441040526,748,748,748,748,1
|
|
20240516,103100,441039778,748,748,748,748,3620
|
|
20240516,103000,438332018,748,748,748,748,0
|
|
20240516,102900,438332018,748,750,750,748,11
|
|
20240516,102800,438323788,748,748,748,748,11
|
|
20240516,102700,438315560,748,748,748,748,0
|
|
20240516,102600,438315560,748,748,748,748,500
|
|
20240516,102500,437941560,748,748,748,748,0
|
|
20240516,102400,437941560,748,748,748,748,0
|
|
20240516,102300,437941560,748,748,748,748,28
|
|
20240516,102200,437920616,748,748,748,748,0
|
|
20240516,102100,437920616,748,750,750,748,2596
|
|
20240516,102000,435975176,750,749,750,749,1131
|
|
20240516,101900,435127056,748,749,749,748,8030
|
|
20240516,101800,429116055,750,750,750,750,150
|
|
20240516,101700,429003555,750,751,751,750,1321
|
|
20240516,101600,428012755,751,751,751,751,1342
|
|
20240516,101500,427004913,750,750,750,750,28
|
|
20240516,101400,426983913,750,750,751,750,2894
|
|
20240516,101300,424813408,749,749,749,749,2324
|
|
20240516,101200,423072732,748,748,748,748,0
|
|
20240516,101100,423072732,748,749,749,748,651
|
|
20240516,101000,422585548,749,749,749,749,0
|
|
20240516,100900,422585548,749,749,749,749,64
|
|
20240516,100800,422537612,749,749,749,749,653
|
|
20240516,100700,422048515,750,749,750,749,4368
|
|
20240516,100600,418776873,748,749,750,748,5628
|
|
20240516,100500,414565072,749,750,750,749,4747
|
|
20240516,100400,411009535,749,750,750,748,121
|
|
20240516,100300,410918907,750,750,750,748,6717
|
|
20240516,100200,405883323,750,750,750,750,15
|
|
20240516,100100,405872073,749,749,749,749,2809
|
|
20240516,100000,403768132,749,749,749,749,13
|
|
20240516,095900,403758395,747,749,749,747,22
|
|
20240516,095800,403741937,749,749,749,747,200
|
|
20240516,095700,403592477,749,749,749,749,527
|
|
20240516,095600,403197754,748,748,748,748,333
|
|
20240516,095500,402948670,749,747,749,747,1140
|
|
20240516,095400,402095140,747,747,747,746,729
|
|
20240516,095300,401550686,747,747,747,747,1600
|
|
20240516,095200,400355486,746,747,747,746,509
|
|
20240516,095100,399975763,747,746,747,746,5586
|
|
20240516,095000,395808605,745,745,745,745,1285
|
|
20240516,094900,394851280,745,746,746,745,2053
|
|
20240516,094800,393319743,746,746,746,746,332
|
|
20240516,094700,393072071,746,746,746,746,4769
|
|
20240516,094600,389514397,746,746,746,746,5035
|
|
20240516,094500,385758287,746,746,746,746,1502
|
|
20240516,094400,384637795,746,747,747,746,6532
|
|
20240516,094300,379759391,747,747,749,747,27301
|
|
20240516,094200,359360806,749,748,749,748,5156
|
|
20240516,094100,355501338,750,748,750,748,588
|
|
20240516,094000,355061431,750,750,750,750,50
|
|
20240516,093900,355023931,748,748,748,748,1001
|
|
20240516,093800,354275183,748,750,750,747,819
|
|
20240516,093700,353663267,748,749,749,748,6780
|
|
20240516,093600,348591307,749,749,749,749,572
|
|
20240516,093500,348162879,750,750,750,750,1027
|
|
20240516,093400,347392629,750,750,750,750,569
|
|
20240516,093300,346965879,750,750,750,750,698
|
|
20240516,093200,346442379,750,750,750,749,5368
|
|
20240516,093100,342417938,750,751,751,750,2750
|
|
20240516,093000,340353163,750,751,751,750,1041
|
|
20240516,092900,339572313,750,751,751,750,1410
|
|
20240516,092800,338513413,751,750,751,750,2718
|
|
20240516,092700,336474265,750,753,753,750,2115
|
|
20240516,092600,334885222,752,751,752,751,1348
|
|
20240516,092500,333871576,752,752,753,752,2020
|
|
20240516,092400,332352526,752,753,754,752,13625
|
|
20240516,092300,322094496,752,749,752,749,7216
|
|
20240516,092200,316675535,749,749,749,749,11
|
|
20240516,092100,316667296,749,749,750,748,3515
|
|
20240516,092000,314035587,748,749,749,748,1540
|
|
20240516,091900,312883566,749,749,750,749,1086
|
|
20240516,091800,312070150,750,750,750,750,2115
|
|
20240516,091700,310483900,749,749,749,749,20
|
|
20240516,091600,310468920,750,750,750,748,241
|
|
20240516,091500,310288464,750,748,750,748,1330
|
|
20240516,091400,309292725,748,749,749,748,3930
|
|
20240516,091300,306352487,748,750,753,748,11469
|
|
20240516,091200,297755543,753,755,755,750,11168
|
|
20240516,091100,289360277,755,753,756,753,6785
|
|
20240516,091000,284239601,755,750,755,750,22128
|
|
20240516,090900,267573360,751,751,751,748,4568
|
|
20240516,090800,264149003,751,753,754,750,4617
|
|
20240516,090700,260675380,751,748,753,748,2919
|
|
20240516,090600,258487319,749,753,753,749,49429
|
|
20240516,090500,221394220,754,752,754,750,20345
|
|
20240516,090400,206100944,753,750,754,750,26197
|
|
20240516,090300,186412814,751,752,754,750,18698
|
|
20240516,090200,172366043,752,753,755,746,39135
|
|
20240516,090100,143021174,754,770,783,752,57311
|
|
20240516,090000,99071597,783,745,784,745,129809
|