620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,191700,304181892,749,749,749,749,3919
|
|
20240517,191600,304181892,749,749,749,749,0
|
|
20240517,191500,304181892,749,749,749,749,0
|
|
20240517,191400,304181892,749,749,749,749,0
|
|
20240517,191300,304181892,749,749,749,749,0
|
|
20240517,191200,304181892,749,749,749,749,0
|
|
20240517,191100,304181892,749,749,749,749,0
|
|
20240517,191000,304181892,749,749,749,749,0
|
|
20240517,190900,304181892,749,749,749,749,0
|
|
20240517,190800,304181892,749,749,749,749,0
|
|
20240517,190700,304181892,749,749,749,749,0
|
|
20240517,190600,304181892,749,749,749,749,0
|
|
20240517,190500,304181892,749,749,749,749,0
|
|
20240517,190400,304181892,749,749,749,749,0
|
|
20240517,190300,304181892,749,749,749,749,0
|
|
20240517,190200,304181892,749,749,749,749,0
|
|
20240517,190100,304181892,749,749,749,749,0
|
|
20240517,190000,304181892,749,749,749,749,0
|
|
20240517,185900,304181892,749,749,749,749,0
|
|
20240517,185800,304181892,749,749,749,749,0
|
|
20240517,185700,304181892,749,749,749,749,0
|
|
20240517,185600,304181892,749,749,749,749,0
|
|
20240517,185500,304181892,749,749,749,749,0
|
|
20240517,185400,304181892,749,749,749,749,0
|
|
20240517,185300,304181892,749,749,749,749,0
|
|
20240517,185200,304181892,749,749,749,749,0
|
|
20240517,185100,304181892,749,749,749,749,0
|
|
20240517,185000,304181892,749,749,749,749,0
|
|
20240517,184900,304181892,749,749,749,749,0
|
|
20240517,184800,304181892,749,749,749,749,0
|
|
20240517,184700,304181892,749,749,749,749,3919
|
|
20240517,184600,304181892,749,749,749,749,0
|
|
20240517,184500,304181892,749,749,749,749,0
|
|
20240517,184400,304181892,749,749,749,749,0
|
|
20240517,184300,304181892,749,749,749,749,0
|
|
20240517,184200,304181892,749,749,749,749,0
|
|
20240517,184100,304181892,749,749,749,749,0
|
|
20240517,184000,304181892,749,749,749,749,0
|
|
20240517,183900,304181892,749,749,749,749,0
|
|
20240517,183800,304181892,749,749,749,749,0
|
|
20240517,183700,304181892,749,749,749,749,0
|
|
20240517,183600,304181892,749,749,749,749,0
|
|
20240517,183500,304181892,749,749,749,749,0
|
|
20240517,183400,304181892,749,749,749,749,0
|
|
20240517,183300,304181892,749,749,749,749,0
|
|
20240517,183200,304181892,749,749,749,749,0
|
|
20240517,183100,304181892,749,749,749,749,0
|
|
20240517,183000,304181892,749,749,749,749,0
|
|
20240517,182900,304181892,749,749,749,749,0
|
|
20240517,182800,304181892,749,749,749,749,0
|
|
20240517,182700,304181892,749,749,749,749,0
|
|
20240517,182600,304181892,749,749,749,749,0
|
|
20240517,182500,304181892,749,749,749,749,0
|
|
20240517,182400,304181892,749,749,749,749,0
|
|
20240517,182300,304181892,749,749,749,749,0
|
|
20240517,182200,304181892,749,749,749,749,0
|
|
20240517,182100,304181892,749,749,749,749,0
|
|
20240517,182000,304181892,749,749,749,749,0
|
|
20240517,181900,304181892,749,749,749,749,0
|
|
20240517,181800,304181892,749,749,749,749,0
|
|
20240517,181700,304181892,749,749,749,749,3919
|
|
20240517,181600,304181892,749,749,749,749,0
|
|
20240517,181500,304181892,749,749,749,749,0
|
|
20240517,181400,304181892,749,749,749,749,0
|
|
20240517,181300,304181892,749,749,749,749,0
|
|
20240517,181200,304181892,749,749,749,749,0
|
|
20240517,181100,304181892,749,749,749,749,0
|
|
20240517,181000,304181892,749,749,749,749,0
|
|
20240517,180900,304181892,749,749,749,749,0
|
|
20240517,180800,304181892,749,749,749,749,0
|
|
20240517,180700,304181892,749,749,749,749,0
|
|
20240517,180600,304181892,749,749,749,749,0
|
|
20240517,180500,304181892,749,749,749,749,0
|
|
20240517,180400,304181892,749,749,749,749,0
|
|
20240517,180300,304181892,749,749,749,749,0
|
|
20240517,180200,304181892,749,749,749,749,0
|
|
20240517,180100,304181892,749,749,749,749,0
|
|
20240517,180000,304181892,749,749,749,749,0
|
|
20240517,175900,304181892,749,749,749,749,0
|
|
20240517,175800,304181892,749,749,749,749,0
|
|
20240517,175700,304181892,749,749,749,749,0
|
|
20240517,175600,304181892,749,749,749,749,0
|
|
20240517,175500,304181892,749,749,749,749,0
|
|
20240517,175400,304181892,749,749,749,749,0
|
|
20240517,175300,304181892,749,749,749,749,0
|
|
20240517,175200,304181892,749,749,749,749,0
|
|
20240517,175100,304181892,749,749,749,749,0
|
|
20240517,175000,304181892,749,749,749,749,0
|
|
20240517,174900,304181892,749,749,749,749,0
|
|
20240517,174800,304181892,749,749,749,749,0
|
|
20240517,174700,304181892,749,749,749,749,3919
|
|
20240517,174600,304181892,749,749,749,749,0
|
|
20240517,174500,304181892,749,749,749,749,0
|
|
20240517,174400,304181892,749,749,749,749,0
|
|
20240517,174300,304181892,749,749,749,749,0
|
|
20240517,174200,304181892,749,749,749,749,0
|
|
20240517,174100,304181892,749,749,749,749,0
|
|
20240517,174000,304181892,749,749,749,749,0
|
|
20240517,173900,304181892,749,749,749,749,0
|
|
20240517,173800,304181892,749,749,749,749,0
|
|
20240517,173700,304181892,749,749,749,749,0
|
|
20240517,173600,304181892,749,749,749,749,0
|
|
20240517,173500,304181892,749,749,749,749,0
|
|
20240517,173400,304181892,749,749,749,749,0
|
|
20240517,173300,304181892,749,749,749,749,0
|
|
20240517,173200,304181892,749,749,749,749,0
|
|
20240517,173100,304181892,749,749,749,749,0
|
|
20240517,173000,304181892,749,749,749,749,0
|
|
20240517,172900,304181892,749,749,749,749,0
|
|
20240517,172800,304181892,749,749,749,749,0
|
|
20240517,172700,304181892,749,749,749,749,0
|
|
20240517,172600,304181892,749,749,749,749,0
|
|
20240517,172500,304181892,749,749,749,749,0
|
|
20240517,172400,304181892,749,749,749,749,0
|
|
20240517,172300,304181892,749,749,749,749,0
|
|
20240517,172200,304181892,749,749,749,749,0
|
|
20240517,172100,304181892,749,749,749,749,0
|
|
20240517,172000,304181892,749,749,749,749,0
|
|
20240517,171900,304181892,749,749,749,749,0
|
|
20240517,171800,304181892,749,749,749,749,0
|
|
20240517,171700,304181892,749,749,749,749,3919
|
|
20240517,171600,304181892,749,749,749,749,0
|
|
20240517,171500,304181892,749,749,749,749,0
|
|
20240517,171400,304181892,749,749,749,749,0
|
|
20240517,171300,304181892,749,749,749,749,0
|
|
20240517,171200,304181892,749,749,749,749,0
|
|
20240517,171100,304181892,749,749,749,749,0
|
|
20240517,171000,304181892,749,749,749,749,0
|
|
20240517,170900,304181892,749,749,749,749,0
|
|
20240517,170800,304181892,749,749,749,749,0
|
|
20240517,170700,304181892,749,749,749,749,0
|
|
20240517,170600,304181892,749,749,749,749,0
|
|
20240517,170500,304181892,749,749,749,749,0
|
|
20240517,170400,304181892,749,749,749,749,0
|
|
20240517,170300,304181892,749,749,749,749,0
|
|
20240517,170200,304181892,749,749,749,749,0
|
|
20240517,170100,304181892,749,749,749,749,0
|
|
20240517,170000,304181892,749,749,749,749,0
|
|
20240517,165900,304181892,749,749,749,749,0
|
|
20240517,165800,304181892,749,749,749,749,0
|
|
20240517,165700,304181892,749,749,749,749,0
|
|
20240517,165600,304181892,749,749,749,749,0
|
|
20240517,165500,304181892,749,749,749,749,0
|
|
20240517,165400,304181892,749,749,749,749,0
|
|
20240517,165300,304181892,749,749,749,749,0
|
|
20240517,165200,304181892,749,749,749,749,0
|
|
20240517,165100,304181892,749,749,749,749,0
|
|
20240517,165000,304181892,749,749,749,749,0
|
|
20240517,164900,304181892,749,749,749,749,0
|
|
20240517,164800,304181892,749,749,749,749,0
|
|
20240517,164700,304181892,749,749,749,749,3919
|
|
20240517,164600,304181892,749,749,749,749,0
|
|
20240517,164500,304181892,749,749,749,749,0
|
|
20240517,164400,304181892,749,749,749,749,0
|
|
20240517,164300,304181892,749,749,749,749,0
|
|
20240517,164200,304181892,749,749,749,749,0
|
|
20240517,164100,304181892,749,749,749,749,0
|
|
20240517,164000,304181892,749,749,749,749,0
|
|
20240517,163900,304181892,749,749,749,749,0
|
|
20240517,163800,304181892,749,749,749,749,0
|
|
20240517,163700,304181892,749,749,749,749,0
|
|
20240517,163600,304181892,749,749,749,749,0
|
|
20240517,163500,304181892,749,749,749,749,0
|
|
20240517,163400,304181892,749,749,749,749,0
|
|
20240517,163300,304181892,749,749,749,749,0
|
|
20240517,163200,304181892,749,749,749,749,0
|
|
20240517,163100,304181892,749,749,749,749,0
|
|
20240517,163000,304181892,749,749,749,749,0
|
|
20240517,162900,304181892,749,749,749,749,0
|
|
20240517,162800,304181892,749,749,749,749,0
|
|
20240517,162700,304181892,749,749,749,749,0
|
|
20240517,162600,304181892,749,749,749,749,0
|
|
20240517,162500,304181892,749,749,749,749,0
|
|
20240517,162400,304181892,749,749,749,749,0
|
|
20240517,162300,304181892,749,749,749,749,0
|
|
20240517,162200,304181892,749,749,749,749,0
|
|
20240517,162100,304181892,749,749,749,749,0
|
|
20240517,162000,304181892,749,749,749,749,0
|
|
20240517,161900,304181892,749,749,749,749,0
|
|
20240517,161800,304181892,749,749,749,749,0
|
|
20240517,161700,304181892,749,749,749,749,3919
|
|
20240517,161600,304181892,749,749,749,749,0
|
|
20240517,161500,304181892,749,749,749,749,0
|
|
20240517,161400,304181892,749,749,749,749,0
|
|
20240517,161300,304181892,749,749,749,749,0
|
|
20240517,161200,304181892,749,749,749,749,0
|
|
20240517,161100,304181892,749,749,749,749,0
|
|
20240517,161000,304181892,749,749,749,749,0
|
|
20240517,160900,304181892,749,749,749,749,0
|
|
20240517,160800,304181892,749,749,749,749,0
|
|
20240517,160700,304181892,749,749,749,749,0
|
|
20240517,160600,304181892,749,749,749,749,0
|
|
20240517,160500,304181892,749,749,749,749,0
|
|
20240517,160400,304181892,749,749,749,749,0
|
|
20240517,160300,304181892,749,749,749,749,0
|
|
20240517,160200,304181892,749,749,749,749,0
|
|
20240517,160100,304181892,749,749,749,749,0
|
|
20240517,160000,304181892,749,749,749,749,0
|
|
20240517,155900,304181892,749,749,749,749,0
|
|
20240517,155800,304181892,749,749,749,749,0
|
|
20240517,155700,304181892,749,749,749,749,0
|
|
20240517,155600,304181892,749,749,749,749,0
|
|
20240517,155500,304181892,749,749,749,749,0
|
|
20240517,155400,304181892,749,749,749,749,0
|
|
20240517,155300,304181892,749,749,749,749,0
|
|
20240517,155200,304181892,749,749,749,749,0
|
|
20240517,155100,304181892,749,749,749,749,0
|
|
20240517,155000,304181892,749,749,749,749,0
|
|
20240517,154900,304181892,749,749,749,749,0
|
|
20240517,154800,304181892,749,749,749,749,0
|
|
20240517,154700,304181892,749,749,749,749,3919
|
|
20240517,154600,304181892,749,749,749,749,0
|
|
20240517,154500,304181892,749,749,749,749,0
|
|
20240517,154400,304181892,749,749,749,749,0
|
|
20240517,154300,304181892,749,749,749,749,0
|
|
20240517,154200,304181892,749,749,749,749,0
|
|
20240517,154100,304181892,749,749,749,749,0
|
|
20240517,154000,304181892,749,749,749,749,0
|
|
20240517,153900,304181892,749,749,749,749,0
|
|
20240517,153800,304181892,749,749,749,749,0
|
|
20240517,153700,304181892,749,749,749,749,0
|
|
20240517,153600,304181892,749,749,749,749,0
|
|
20240517,153500,304181892,749,749,749,749,0
|
|
20240517,153400,304181892,749,749,749,749,0
|
|
20240517,153300,304181892,749,749,749,749,0
|
|
20240517,153200,304181892,749,749,749,749,0
|
|
20240517,153100,304181892,749,749,749,749,0
|
|
20240517,153000,304181892,749,749,749,749,3919
|
|
20240517,152900,301246561,749,749,749,749,0
|
|
20240517,152800,301246561,749,749,749,749,0
|
|
20240517,152700,301246561,749,749,749,749,0
|
|
20240517,152600,301246561,749,749,749,749,0
|
|
20240517,152500,301246561,749,749,749,749,0
|
|
20240517,152400,301246561,749,749,749,749,0
|
|
20240517,152300,301246561,749,749,749,749,0
|
|
20240517,152200,301246561,749,749,749,749,0
|
|
20240517,152100,301246561,749,749,749,749,0
|
|
20240517,152000,301246561,749,749,749,749,0
|
|
20240517,151900,301246561,749,749,749,749,6
|
|
20240517,151800,301242067,749,749,749,747,58
|
|
20240517,151700,301198676,749,748,749,748,104
|
|
20240517,151600,301120881,749,749,749,749,0
|
|
20240517,151500,301120881,749,749,749,749,3
|
|
20240517,151400,301118634,748,748,748,748,0
|
|
20240517,151300,301118634,748,748,748,748,2
|
|
20240517,151200,301117138,747,747,747,747,0
|
|
20240517,151100,301117138,747,747,747,747,0
|
|
20240517,151000,301117138,747,748,748,747,90
|
|
20240517,150900,301049906,748,749,749,748,5316
|
|
20240517,150800,297073323,749,749,749,749,201
|
|
20240517,150700,296922774,749,749,749,749,2
|
|
20240517,150600,296921276,749,749,749,749,70
|
|
20240517,150500,296868846,750,750,750,750,200
|
|
20240517,150400,296718846,749,749,749,749,50
|
|
20240517,150300,296681396,749,749,749,749,2227
|
|
20240517,150200,295013373,749,750,750,749,704
|
|
20240517,150100,294485973,750,750,750,750,1
|
|
20240517,150000,294485223,749,749,749,749,0
|
|
20240517,145900,294485223,749,750,750,749,3537
|
|
20240517,145800,291832673,749,749,749,749,0
|
|
20240517,145700,291832673,749,749,749,749,201
|
|
20240517,145600,291682124,749,750,750,749,1310
|
|
20240517,145500,290700924,750,749,750,749,112
|
|
20240517,145400,290617025,749,749,749,749,1100
|
|
20240517,145300,289793125,750,749,750,748,2006
|
|
20240517,145200,288290629,750,748,750,748,1036
|
|
20240517,145100,287514697,749,749,749,749,0
|
|
20240517,145000,287514697,749,749,749,749,347
|
|
20240517,144900,287254794,749,749,749,749,0
|
|
20240517,144800,287254794,749,749,750,749,9
|
|
20240517,144700,287248051,749,749,750,749,89
|
|
20240517,144600,287181322,750,749,750,749,51
|
|
20240517,144500,287143073,750,749,750,749,50
|
|
20240517,144400,287105574,750,749,750,749,302
|
|
20240517,144300,286879374,749,749,749,749,0
|
|
20240517,144200,286879374,749,749,749,749,0
|
|
20240517,144100,286879374,749,749,749,749,0
|
|
20240517,144000,286879374,749,749,749,749,0
|
|
20240517,143900,286879374,749,749,749,749,1709
|
|
20240517,143800,285599333,749,747,749,747,2000
|
|
20240517,143700,284102780,747,747,747,747,53
|
|
20240517,143600,284063189,747,747,747,747,136
|
|
20240517,143500,283961597,747,748,748,747,3
|
|
20240517,143400,283959355,746,746,746,746,0
|
|
20240517,143300,283959355,746,746,746,746,300
|
|
20240517,143200,283735555,747,747,747,747,134
|
|
20240517,143100,283635457,747,747,747,747,1
|
|
20240517,143000,283634710,747,747,747,747,2
|
|
20240517,142900,283633216,747,747,747,747,2
|
|
20240517,142800,283631722,747,747,747,747,367
|
|
20240517,142700,283357573,747,747,747,747,300
|
|
20240517,142600,283133473,747,747,747,747,0
|
|
20240517,142500,283133473,747,747,747,747,3153
|
|
20240517,142400,280778182,747,748,748,747,9
|
|
20240517,142300,280771458,747,747,747,747,0
|
|
20240517,142200,280771458,747,747,747,747,10
|
|
20240517,142100,280763988,747,747,747,747,0
|
|
20240517,142000,280763988,747,747,747,747,5
|
|
20240517,141900,280760253,748,749,749,748,1628
|
|
20240517,141800,279542508,749,749,749,749,0
|
|
20240517,141700,279542508,749,749,749,749,700
|
|
20240517,141600,279018208,748,748,748,748,100
|
|
20240517,141500,278943408,748,748,748,748,22
|
|
20240517,141400,278926952,749,749,749,749,20
|
|
20240517,141300,278911972,749,749,749,749,0
|
|
20240517,141200,278911972,749,749,749,749,50
|
|
20240517,141100,278874522,749,749,749,749,0
|
|
20240517,141000,278874522,749,749,749,749,1
|
|
20240517,140900,278873773,748,748,748,748,3400
|
|
20240517,140800,276330573,748,748,748,748,52
|
|
20240517,140700,276291677,748,747,748,747,1002
|
|
20240517,140600,275543181,747,747,747,747,358
|
|
20240517,140500,275275755,747,747,747,747,2
|
|
20240517,140400,275274261,746,746,746,746,0
|
|
20240517,140300,275274261,746,746,746,746,0
|
|
20240517,140200,275274261,746,746,746,746,2968
|
|
20240517,140100,273060133,746,746,746,746,0
|
|
20240517,140000,273060133,746,746,746,746,0
|
|
20240517,135900,273060133,746,746,746,746,510
|
|
20240517,135800,272679673,746,746,746,746,2
|
|
20240517,135700,272678181,747,748,748,747,642
|
|
20240517,135600,272198606,747,747,747,747,180
|
|
20240517,135500,272064146,747,747,747,747,0
|
|
20240517,135400,272064146,747,747,747,747,0
|
|
20240517,135300,272064146,747,747,747,747,1
|
|
20240517,135200,272063399,747,747,747,747,15
|
|
20240517,135100,272052194,747,747,747,747,320
|
|
20240517,135000,271813154,747,747,747,747,0
|
|
20240517,134900,271813154,747,747,747,747,200
|
|
20240517,134800,271663754,747,747,747,747,80
|
|
20240517,134700,271603994,748,748,748,748,0
|
|
20240517,134600,271603994,748,748,748,748,0
|
|
20240517,134500,271603994,748,748,748,748,0
|
|
20240517,134400,271603994,748,748,748,748,0
|
|
20240517,134300,271603994,748,748,748,748,283
|
|
20240517,134200,271392310,749,749,749,749,0
|
|
20240517,134100,271392310,749,749,749,749,0
|
|
20240517,134000,271392310,749,749,749,749,0
|
|
20240517,133900,271392310,749,749,749,749,0
|
|
20240517,133800,271392310,749,749,749,749,1
|
|
20240517,133700,271391561,746,746,746,746,0
|
|
20240517,133600,271391561,746,749,749,746,7223
|
|
20240517,133500,266001028,749,749,749,749,6
|
|
20240517,133400,265996534,749,749,749,749,1
|
|
20240517,133300,265995785,749,749,749,749,0
|
|
20240517,133200,265995785,749,749,749,749,0
|
|
20240517,133100,265995785,749,749,749,749,135
|
|
20240517,133000,265894670,749,749,749,749,0
|
|
20240517,132900,265894670,749,749,749,749,0
|
|
20240517,132800,265894670,749,749,749,749,0
|
|
20240517,132700,265894670,749,749,749,749,5
|
|
20240517,132600,265890925,749,749,749,749,1
|
|
20240517,132500,265890176,747,747,747,747,0
|
|
20240517,132400,265890176,747,748,748,747,475
|
|
20240517,132300,265535340,749,749,749,749,973
|
|
20240517,132200,264806563,749,749,749,749,28
|
|
20240517,132100,264785591,749,749,749,749,20
|
|
20240517,132000,264770611,749,749,749,749,4
|
|
20240517,131900,264767615,750,750,750,748,194
|
|
20240517,131800,264622179,750,750,750,750,3595
|
|
20240517,131700,261925929,751,751,751,751,0
|
|
20240517,131600,261925929,751,751,751,751,13
|
|
20240517,131500,261916166,751,751,752,751,2471
|
|
20240517,131400,260060328,751,751,751,751,0
|
|
20240517,131300,260060328,751,751,751,751,1
|
|
20240517,131200,260059577,750,750,750,750,1
|
|
20240517,131100,260058827,750,750,750,750,0
|
|
20240517,131000,260058827,750,750,751,750,1006
|
|
20240517,130900,259304326,750,750,751,750,108
|
|
20240517,130800,259223322,750,748,750,748,1153
|
|
20240517,130700,258358774,749,749,749,749,1001
|
|
20240517,130600,257609025,749,749,749,749,50
|
|
20240517,130500,257571575,749,749,749,749,2
|
|
20240517,130400,257570077,749,749,749,749,0
|
|
20240517,130300,257570077,749,749,750,749,16
|
|
20240517,130200,257558091,749,749,749,749,7
|
|
20240517,130100,257552848,748,748,748,748,0
|
|
20240517,130000,257552848,748,750,750,748,203
|
|
20240517,125900,257400999,749,749,749,749,81
|
|
20240517,125800,257340330,749,749,749,749,1
|
|
20240517,125700,257339581,747,747,747,747,0
|
|
20240517,125600,257339581,747,750,750,747,2001
|
|
20240517,125500,255844829,750,749,750,749,9
|
|
20240517,125400,255838080,751,749,751,749,1004
|
|
20240517,125300,255086080,750,749,750,749,1002
|
|
20240517,125200,254335580,749,749,749,749,0
|
|
20240517,125100,254335580,749,749,750,749,75
|
|
20240517,125000,254279386,752,747,752,747,7220
|
|
20240517,124900,248867060,746,746,746,746,10
|
|
20240517,124800,248859600,746,746,746,746,0
|
|
20240517,124700,248859600,746,746,746,746,156
|
|
20240517,124600,248743224,746,747,747,746,608
|
|
20240517,124500,248289110,747,747,747,747,0
|
|
20240517,124400,248289110,747,747,747,746,251
|
|
20240517,124300,248101813,745,745,745,745,0
|
|
20240517,124200,248101813,745,745,745,745,0
|
|
20240517,124100,248101813,745,745,745,745,0
|
|
20240517,124000,248101813,745,745,745,745,0
|
|
20240517,123900,248101813,745,745,745,745,48
|
|
20240517,123800,248066053,745,746,746,745,600
|
|
20240517,123700,247618520,745,745,745,745,0
|
|
20240517,123600,247618520,745,745,745,745,0
|
|
20240517,123500,247618520,745,745,745,745,0
|
|
20240517,123400,247618520,745,745,745,745,0
|
|
20240517,123300,247618520,745,745,745,745,0
|
|
20240517,123200,247618520,745,745,745,745,0
|
|
20240517,123100,247618520,745,745,745,745,0
|
|
20240517,123000,247618520,745,745,745,745,0
|
|
20240517,122900,247618520,745,745,745,745,539
|
|
20240517,122800,247216965,746,746,746,746,0
|
|
20240517,122700,247216965,746,746,746,746,500
|
|
20240517,122600,246843965,747,747,747,747,0
|
|
20240517,122500,246843965,747,747,747,747,0
|
|
20240517,122400,246843965,747,747,747,747,2
|
|
20240517,122300,246842471,745,745,745,745,3578
|
|
20240517,122200,244176861,745,745,745,745,200
|
|
20240517,122100,244027861,747,747,747,747,34
|
|
20240517,122000,244002463,747,747,747,747,0
|
|
20240517,121900,244002463,747,747,747,747,1
|
|
20240517,121800,244001716,747,747,747,747,0
|
|
20240517,121700,244001716,747,747,747,747,0
|
|
20240517,121600,244001716,747,747,747,747,0
|
|
20240517,121500,244001716,747,747,747,747,0
|
|
20240517,121400,244001716,747,746,747,746,8
|
|
20240517,121300,243995742,745,745,745,745,3300
|
|
20240517,121200,241537242,745,745,745,745,0
|
|
20240517,121100,241537242,745,745,745,745,0
|
|
20240517,121000,241537242,745,745,745,745,225
|
|
20240517,120900,241369617,746,746,746,746,0
|
|
20240517,120800,241369617,746,746,746,746,0
|
|
20240517,120700,241369617,746,746,746,746,0
|
|
20240517,120600,241369617,746,746,746,746,105
|
|
20240517,120500,241291287,747,747,747,747,0
|
|
20240517,120400,241291287,747,746,747,746,150
|
|
20240517,120300,241179287,746,746,746,746,0
|
|
20240517,120200,241179287,746,746,746,746,1
|
|
20240517,120100,241178541,747,747,747,747,0
|
|
20240517,120000,241178541,747,747,747,747,0
|
|
20240517,115900,241178541,747,747,747,747,0
|
|
20240517,115800,241178541,747,747,747,747,0
|
|
20240517,115700,241178541,747,747,747,747,0
|
|
20240517,115600,241178541,747,747,747,747,0
|
|
20240517,115500,241178541,747,747,747,747,0
|
|
20240517,115400,241178541,747,746,747,745,354
|
|
20240517,115300,240914639,747,747,747,747,11
|
|
20240517,115200,240906422,747,747,747,747,3339
|
|
20240517,115100,238412189,748,748,748,748,0
|
|
20240517,115000,238412189,748,748,748,748,45
|
|
20240517,114900,238378529,748,748,748,748,4
|
|
20240517,114800,238375537,747,747,747,747,0
|
|
20240517,114700,238375537,747,747,747,747,0
|
|
20240517,114600,238375537,747,747,747,747,27
|
|
20240517,114500,238355368,748,748,748,748,0
|
|
20240517,114400,238355368,748,748,748,748,50
|
|
20240517,114300,238317968,748,748,748,748,112
|
|
20240517,114200,238234192,748,748,748,748,100
|
|
20240517,114100,238159392,747,747,747,747,7812
|
|
20240517,114000,232323828,748,748,748,748,1
|
|
20240517,113900,232323080,747,747,747,747,0
|
|
20240517,113800,232323080,747,747,747,747,0
|
|
20240517,113700,232323080,747,747,747,747,0
|
|
20240517,113600,232323080,747,747,747,747,55
|
|
20240517,113500,232281995,748,748,748,748,0
|
|
20240517,113400,232281995,748,749,749,748,518
|
|
20240517,113300,231894524,750,750,750,750,1728
|
|
20240517,113200,230598524,750,750,750,750,868
|
|
20240517,113100,229947524,750,750,750,750,0
|
|
20240517,113000,229947524,750,750,750,750,63
|
|
20240517,112900,229900274,750,750,750,750,19
|
|
20240517,112800,229886024,750,749,752,748,7149
|
|
20240517,112700,224516070,748,748,748,748,1618
|
|
20240517,112600,223305806,748,748,748,748,1
|
|
20240517,112500,223305058,748,748,748,748,100
|
|
20240517,112400,223230258,746,746,746,746,783
|
|
20240517,112300,222646140,746,746,746,746,0
|
|
20240517,112200,222646140,746,746,746,746,1104
|
|
20240517,112100,221822556,746,746,746,746,0
|
|
20240517,112000,221822556,746,746,746,746,2
|
|
20240517,111900,221821064,746,745,746,745,6121
|
|
20240517,111800,217255042,745,746,746,745,6534
|
|
20240517,111700,212383946,746,746,746,746,0
|
|
20240517,111600,212383946,746,748,748,746,284
|
|
20240517,111500,212172062,747,747,747,747,0
|
|
20240517,111400,212172062,747,747,747,747,847
|
|
20240517,111300,211539353,748,748,748,748,875
|
|
20240517,111200,210884853,749,749,749,749,22
|
|
20240517,111100,210868375,749,747,749,747,129
|
|
20240517,111000,210771812,747,747,747,747,0
|
|
20240517,110900,210771812,747,748,748,747,1203
|
|
20240517,110800,209873168,748,748,748,748,7504
|
|
20240517,110700,204260176,749,749,749,749,0
|
|
20240517,110600,204260176,749,748,749,748,21
|
|
20240517,110500,204244467,749,749,749,749,0
|
|
20240517,110400,204244467,749,749,749,749,0
|
|
20240517,110300,204244467,749,749,749,749,17
|
|
20240517,110200,204231734,749,749,749,749,200
|
|
20240517,110100,204081934,749,749,749,749,118
|
|
20240517,110000,203993552,749,749,749,749,0
|
|
20240517,105900,203993552,749,749,749,749,110
|
|
20240517,105800,203911162,750,750,750,750,0
|
|
20240517,105700,203911162,750,750,750,750,5
|
|
20240517,105600,203907412,750,750,750,750,0
|
|
20240517,105500,203907412,750,750,750,750,0
|
|
20240517,105400,203907412,750,751,751,750,102
|
|
20240517,105300,203830811,751,750,751,750,4
|
|
20240517,105200,203827810,751,750,751,750,202
|
|
20240517,105100,203676308,749,749,749,749,150
|
|
20240517,105000,203563958,749,750,750,749,409
|
|
20240517,104900,203257563,750,751,751,750,12
|
|
20240517,104800,203248561,751,751,751,751,1
|
|
20240517,104700,203247810,749,749,749,749,11
|
|
20240517,104600,203239571,749,749,749,749,0
|
|
20240517,104500,203239571,749,748,749,748,484
|
|
20240517,104400,202877496,748,751,751,748,83
|
|
20240517,104300,202815331,751,751,751,751,0
|
|
20240517,104200,202815331,751,750,751,750,1011
|
|
20240517,104100,202057070,752,752,752,752,0
|
|
20240517,104000,202057070,752,751,752,751,302
|
|
20240517,103900,201830266,751,751,751,751,100
|
|
20240517,103800,201755166,751,751,751,751,100
|
|
20240517,103700,201680066,752,750,752,750,10702
|
|
20240517,103600,193640278,750,748,750,748,1053
|
|
20240517,103500,192851534,749,747,749,747,5457
|
|
20240517,103400,188765152,749,749,749,749,4
|
|
20240517,103300,188762156,749,749,749,749,0
|
|
20240517,103200,188762156,749,749,749,749,0
|
|
20240517,103100,188762156,749,749,749,749,4
|
|
20240517,103000,188759160,747,747,747,747,1002
|
|
20240517,102900,188010666,747,747,747,747,2235
|
|
20240517,102800,186341121,747,747,747,747,788
|
|
20240517,102700,185752485,747,748,748,747,11009
|
|
20240517,102600,177517878,749,749,749,749,84
|
|
20240517,102500,177454962,749,749,749,749,11305
|
|
20240517,102400,168987517,750,750,750,750,3
|
|
20240517,102300,168985267,749,749,749,749,5
|
|
20240517,102200,168981522,750,750,750,750,131
|
|
20240517,102100,168883272,751,751,751,751,0
|
|
20240517,102000,168883272,751,751,751,750,1005
|
|
20240517,101900,168128567,749,749,749,749,4101
|
|
20240517,101800,165056918,749,750,750,749,7184
|
|
20240517,101700,159669878,751,751,751,751,50
|
|
20240517,101600,159632328,751,751,751,751,109
|
|
20240517,101500,159550469,751,750,751,750,15
|
|
20240517,101400,159539209,751,751,751,751,590
|
|
20240517,101300,159096119,751,751,751,751,1512
|
|
20240517,101200,157960607,751,751,751,751,10003
|
|
20240517,101100,150448354,752,752,752,752,2000
|
|
20240517,101000,148944354,752,751,752,751,9
|
|
20240517,100900,148937593,751,751,751,751,2000
|
|
20240517,100800,147435593,751,751,752,751,725
|
|
20240517,100700,146891117,751,751,751,751,34
|
|
20240517,100600,146865583,751,752,752,751,201
|
|
20240517,100500,146714460,752,752,752,752,549
|
|
20240517,100400,146301612,752,750,752,749,1460
|
|
20240517,100300,145207231,750,751,751,750,502
|
|
20240517,100200,144830629,752,752,752,752,52
|
|
20240517,100100,144791525,752,751,752,751,170
|
|
20240517,100000,144663686,753,749,753,749,57621
|
|
20240517,095900,101435621,748,748,748,748,142
|
|
20240517,095800,101329405,749,749,749,749,14
|
|
20240517,095700,101318919,749,749,749,749,3
|
|
20240517,095600,101316672,749,749,749,749,16
|
|
20240517,095500,101304688,749,749,749,749,15
|
|
20240517,095400,101293453,749,748,749,746,8745
|
|
20240517,095300,94752422,749,748,749,748,136
|
|
20240517,095200,94650693,747,747,748,747,624
|
|
20240517,095100,94184445,748,748,748,748,2
|
|
20240517,095000,94182949,748,747,748,747,1002
|
|
20240517,094900,93433465,745,745,745,745,0
|
|
20240517,094800,93433465,745,745,745,745,100
|
|
20240517,094700,93358965,745,746,746,745,1034
|
|
20240517,094600,92588621,745,746,746,745,795
|
|
20240517,094500,91996046,746,748,748,746,150
|
|
20240517,094400,91884046,748,747,748,747,130
|
|
20240517,094300,91786834,745,747,748,745,205
|
|
20240517,094200,91634077,747,747,747,747,0
|
|
20240517,094100,91634077,747,747,747,747,516
|
|
20240517,094000,91248625,747,747,747,746,1882
|
|
20240517,093900,89844641,747,747,747,747,16
|
|
20240517,093800,89832689,747,747,747,747,7
|
|
20240517,093700,89827460,747,747,747,747,72
|
|
20240517,093600,89773676,747,748,748,747,3
|
|
20240517,093500,89771434,748,747,748,747,2
|
|
20240517,093400,89769939,749,746,749,746,8365
|
|
20240517,093300,83525638,748,746,748,746,1191
|
|
20240517,093200,82634790,747,747,748,746,1917
|
|
20240517,093100,81202393,748,744,748,744,204
|
|
20240517,093000,81049814,744,748,748,744,1758
|
|
20240517,092900,79741254,748,747,748,747,16
|
|
20240517,092800,79729294,744,746,748,744,3661
|
|
20240517,092700,77000317,748,748,748,748,0
|
|
20240517,092600,77000317,748,747,748,746,479
|
|
20240517,092500,76642478,747,747,747,747,407
|
|
20240517,092400,76338449,747,748,748,747,1193
|
|
20240517,092300,75446278,748,747,748,747,374
|
|
20240517,092200,75166898,748,747,748,747,3
|
|
20240517,092100,75164655,748,747,748,745,20
|
|
20240517,092000,75149729,748,744,748,744,1855
|
|
20240517,091900,73768004,743,747,747,743,6374
|
|
20240517,091800,69021238,748,748,749,748,1208
|
|
20240517,091700,68117647,749,748,750,748,68
|
|
20240517,091600,68066660,750,747,750,747,1095
|
|
20240517,091500,67245883,747,746,747,746,1393
|
|
20240517,091400,66205717,746,746,746,745,6307
|
|
20240517,091300,61505199,747,750,750,747,826
|
|
20240517,091200,60887253,750,750,750,748,515
|
|
20240517,091100,60501018,750,747,750,747,2459
|
|
20240517,091000,58659919,748,745,748,745,137
|
|
20240517,090900,58557748,748,749,749,744,1953
|
|
20240517,090800,57097127,749,746,749,746,1609
|
|
20240517,090700,55891989,749,748,749,746,11165
|
|
20240517,090600,47529680,748,743,748,743,351
|
|
20240517,090500,47268882,742,742,742,742,0
|
|
20240517,090400,47268882,742,742,742,742,1750
|
|
20240517,090300,45970382,742,744,744,742,3011
|
|
20240517,090200,43735753,746,746,749,745,9837
|
|
20240517,090100,36395050,749,746,751,746,258
|
|
20240517,090000,36201938,747,753,755,747,48188
|