651 lines
29 KiB
CSV
651 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194800,564291780,954,954,954,954,1979
|
|
20240516,194700,564291780,954,954,954,954,0
|
|
20240516,194600,564291780,954,954,954,954,0
|
|
20240516,194500,564291780,954,954,954,954,0
|
|
20240516,194400,564291780,954,954,954,954,0
|
|
20240516,194300,564291780,954,954,954,954,0
|
|
20240516,194200,564291780,954,954,954,954,0
|
|
20240516,194100,564291780,954,954,954,954,0
|
|
20240516,194000,564291780,954,954,954,954,0
|
|
20240516,193900,564291780,954,954,954,954,0
|
|
20240516,193800,564291780,954,954,954,954,0
|
|
20240516,193700,564291780,954,954,954,954,0
|
|
20240516,193600,564291780,954,954,954,954,0
|
|
20240516,193500,564291780,954,954,954,954,0
|
|
20240516,193400,564291780,954,954,954,954,0
|
|
20240516,193300,564291780,954,954,954,954,0
|
|
20240516,193200,564291780,954,954,954,954,0
|
|
20240516,193100,564291780,954,954,954,954,0
|
|
20240516,193000,564291780,954,954,954,954,0
|
|
20240516,192900,564291780,954,954,954,954,0
|
|
20240516,192800,564291780,954,954,954,954,0
|
|
20240516,192700,564291780,954,954,954,954,0
|
|
20240516,192600,564291780,954,954,954,954,0
|
|
20240516,192500,564291780,954,954,954,954,0
|
|
20240516,192400,564291780,954,954,954,954,0
|
|
20240516,192300,564291780,954,954,954,954,0
|
|
20240516,192200,564291780,954,954,954,954,0
|
|
20240516,192100,564291780,954,954,954,954,0
|
|
20240516,192000,564291780,954,954,954,954,0
|
|
20240516,191900,564291780,954,954,954,954,0
|
|
20240516,191800,564291780,954,954,954,954,1979
|
|
20240516,191700,564291780,954,954,954,954,0
|
|
20240516,191600,564291780,954,954,954,954,0
|
|
20240516,191500,564291780,954,954,954,954,0
|
|
20240516,191400,564291780,954,954,954,954,0
|
|
20240516,191300,564291780,954,954,954,954,0
|
|
20240516,191200,564291780,954,954,954,954,0
|
|
20240516,191100,564291780,954,954,954,954,0
|
|
20240516,191000,564291780,954,954,954,954,0
|
|
20240516,190900,564291780,954,954,954,954,0
|
|
20240516,190800,564291780,954,954,954,954,0
|
|
20240516,190700,564291780,954,954,954,954,0
|
|
20240516,190600,564291780,954,954,954,954,0
|
|
20240516,190500,564291780,954,954,954,954,0
|
|
20240516,190400,564291780,954,954,954,954,0
|
|
20240516,190300,564291780,954,954,954,954,0
|
|
20240516,190200,564291780,954,954,954,954,0
|
|
20240516,190100,564291780,954,954,954,954,0
|
|
20240516,190000,564291780,954,954,954,954,0
|
|
20240516,185900,564291780,954,954,954,954,0
|
|
20240516,185800,564291780,954,954,954,954,0
|
|
20240516,185700,564291780,954,954,954,954,0
|
|
20240516,185600,564291780,954,954,954,954,0
|
|
20240516,185500,564291780,954,954,954,954,0
|
|
20240516,185400,564291780,954,954,954,954,0
|
|
20240516,185300,564291780,954,954,954,954,0
|
|
20240516,185200,564291780,954,954,954,954,0
|
|
20240516,185100,564291780,954,954,954,954,0
|
|
20240516,185000,564291780,954,954,954,954,0
|
|
20240516,184900,564291780,954,954,954,954,0
|
|
20240516,184800,564291780,954,954,954,954,1979
|
|
20240516,184700,564291780,954,954,954,954,0
|
|
20240516,184600,564291780,954,954,954,954,0
|
|
20240516,184500,564291780,954,954,954,954,0
|
|
20240516,184400,564291780,954,954,954,954,0
|
|
20240516,184300,564291780,954,954,954,954,0
|
|
20240516,184200,564291780,954,954,954,954,0
|
|
20240516,184100,564291780,954,954,954,954,0
|
|
20240516,184000,564291780,954,954,954,954,0
|
|
20240516,183900,564291780,954,954,954,954,0
|
|
20240516,183800,564291780,954,954,954,954,0
|
|
20240516,183700,564291780,954,954,954,954,0
|
|
20240516,183600,564291780,954,954,954,954,0
|
|
20240516,183500,564291780,954,954,954,954,0
|
|
20240516,183400,564291780,954,954,954,954,0
|
|
20240516,183300,564291780,954,954,954,954,0
|
|
20240516,183200,564291780,954,954,954,954,0
|
|
20240516,183100,564291780,954,954,954,954,0
|
|
20240516,183000,564291780,954,954,954,954,0
|
|
20240516,182900,564291780,954,954,954,954,0
|
|
20240516,182800,564291780,954,954,954,954,0
|
|
20240516,182700,564291780,954,954,954,954,0
|
|
20240516,182600,564291780,954,954,954,954,0
|
|
20240516,182500,564291780,954,954,954,954,0
|
|
20240516,182400,564291780,954,954,954,954,0
|
|
20240516,182300,564291780,954,954,954,954,0
|
|
20240516,182200,564291780,954,954,954,954,0
|
|
20240516,182100,564291780,954,954,954,954,0
|
|
20240516,182000,564291780,954,954,954,954,0
|
|
20240516,181900,564291780,954,954,954,954,0
|
|
20240516,181800,564291780,954,954,954,954,1979
|
|
20240516,181700,564291780,954,954,954,954,0
|
|
20240516,181600,564291780,954,954,954,954,0
|
|
20240516,181500,564291780,954,954,954,954,0
|
|
20240516,181400,564291780,954,954,954,954,0
|
|
20240516,181300,564291780,954,954,954,954,0
|
|
20240516,181200,564291780,954,954,954,954,0
|
|
20240516,181100,564291780,954,954,954,954,0
|
|
20240516,181000,564291780,954,954,954,954,0
|
|
20240516,180900,564291780,954,954,954,954,0
|
|
20240516,180800,564291780,954,954,954,954,0
|
|
20240516,180700,564291780,954,954,954,954,0
|
|
20240516,180600,564291780,954,954,954,954,0
|
|
20240516,180500,564291780,954,954,954,954,0
|
|
20240516,180400,564291780,954,954,954,954,0
|
|
20240516,180300,564291780,954,954,954,954,0
|
|
20240516,180200,564291780,954,954,954,954,0
|
|
20240516,180100,564291780,954,954,954,954,0
|
|
20240516,180000,564291780,954,954,954,954,0
|
|
20240516,175900,564291780,954,954,954,954,0
|
|
20240516,175800,564291780,954,954,954,954,0
|
|
20240516,175700,564291780,954,954,954,954,0
|
|
20240516,175600,564291780,954,954,954,954,0
|
|
20240516,175500,564291780,954,954,954,954,0
|
|
20240516,175400,564291780,954,954,954,954,0
|
|
20240516,175300,564291780,954,954,954,954,0
|
|
20240516,175200,564291780,954,954,954,954,0
|
|
20240516,175100,564291780,954,954,954,954,0
|
|
20240516,175000,564291780,954,954,954,954,0
|
|
20240516,174900,564291780,954,954,954,954,0
|
|
20240516,174800,564291780,954,954,954,954,1979
|
|
20240516,174700,564291780,954,954,954,954,0
|
|
20240516,174600,564291780,954,954,954,954,0
|
|
20240516,174500,564291780,954,954,954,954,0
|
|
20240516,174400,564291780,954,954,954,954,0
|
|
20240516,174300,564291780,954,954,954,954,0
|
|
20240516,174200,564291780,954,954,954,954,0
|
|
20240516,174100,564291780,954,954,954,954,0
|
|
20240516,174000,564291780,954,954,954,954,0
|
|
20240516,173900,564291780,954,954,954,954,0
|
|
20240516,173800,564291780,954,954,954,954,0
|
|
20240516,173700,564291780,954,954,954,954,0
|
|
20240516,173600,564291780,954,954,954,954,0
|
|
20240516,173500,564291780,954,954,954,954,0
|
|
20240516,173400,564291780,954,954,954,954,0
|
|
20240516,173300,564291780,954,954,954,954,0
|
|
20240516,173200,564291780,954,954,954,954,0
|
|
20240516,173100,564291780,954,954,954,954,0
|
|
20240516,173000,564291780,954,954,954,954,0
|
|
20240516,172900,564291780,954,954,954,954,0
|
|
20240516,172800,564291780,954,954,954,954,0
|
|
20240516,172700,564291780,954,954,954,954,0
|
|
20240516,172600,564291780,954,954,954,954,0
|
|
20240516,172500,564291780,954,954,954,954,0
|
|
20240516,172400,564291780,954,954,954,954,0
|
|
20240516,172300,564291780,954,954,954,954,0
|
|
20240516,172200,564291780,954,954,954,954,0
|
|
20240516,172100,564291780,954,954,954,954,0
|
|
20240516,172000,564291780,954,954,954,954,0
|
|
20240516,171900,564291780,954,954,954,954,0
|
|
20240516,171800,564291780,954,954,954,954,1979
|
|
20240516,171700,564291780,954,954,954,954,0
|
|
20240516,171600,564291780,954,954,954,954,0
|
|
20240516,171500,564291780,954,954,954,954,0
|
|
20240516,171400,564291780,954,954,954,954,0
|
|
20240516,171300,564291780,954,954,954,954,0
|
|
20240516,171200,564291780,954,954,954,954,0
|
|
20240516,171100,564291780,954,954,954,954,0
|
|
20240516,171000,564291780,954,954,954,954,0
|
|
20240516,170900,564291780,954,954,954,954,0
|
|
20240516,170800,564291780,954,954,954,954,0
|
|
20240516,170700,564291780,954,954,954,954,0
|
|
20240516,170600,564291780,954,954,954,954,0
|
|
20240516,170500,564291780,954,954,954,954,0
|
|
20240516,170400,564291780,954,954,954,954,0
|
|
20240516,170300,564291780,954,954,954,954,0
|
|
20240516,170200,564291780,954,954,954,954,0
|
|
20240516,170100,564291780,954,954,954,954,0
|
|
20240516,170000,564291780,954,954,954,954,0
|
|
20240516,165900,564291780,954,954,954,954,0
|
|
20240516,165800,564291780,954,954,954,954,0
|
|
20240516,165700,564291780,954,954,954,954,0
|
|
20240516,165600,564291780,954,954,954,954,0
|
|
20240516,165500,564291780,954,954,954,954,0
|
|
20240516,165400,564291780,954,954,954,954,0
|
|
20240516,165300,564291780,954,954,954,954,0
|
|
20240516,165200,564291780,954,954,954,954,0
|
|
20240516,165100,564291780,954,954,954,954,0
|
|
20240516,165000,564291780,954,954,954,954,0
|
|
20240516,164900,564291780,954,954,954,954,0
|
|
20240516,164800,564291780,954,954,954,954,1979
|
|
20240516,164700,564291780,954,954,954,954,0
|
|
20240516,164600,564291780,954,954,954,954,0
|
|
20240516,164500,564291780,954,954,954,954,0
|
|
20240516,164400,564291780,954,954,954,954,0
|
|
20240516,164300,564291780,954,954,954,954,0
|
|
20240516,164200,564291780,954,954,954,954,0
|
|
20240516,164100,564291780,954,954,954,954,0
|
|
20240516,164000,564291780,954,954,954,954,0
|
|
20240516,163900,564291780,954,954,954,954,0
|
|
20240516,163800,564291780,954,954,954,954,0
|
|
20240516,163700,564291780,954,954,954,954,0
|
|
20240516,163600,564291780,954,954,954,954,0
|
|
20240516,163500,564291780,954,954,954,954,0
|
|
20240516,163400,564291780,954,954,954,954,0
|
|
20240516,163300,564291780,954,954,954,954,0
|
|
20240516,163200,564291780,954,954,954,954,0
|
|
20240516,163100,564291780,954,954,954,954,0
|
|
20240516,163000,564291780,954,954,954,954,0
|
|
20240516,162900,564291780,954,954,954,954,0
|
|
20240516,162800,564291780,954,954,954,954,0
|
|
20240516,162700,564291780,954,954,954,954,0
|
|
20240516,162600,564291780,954,954,954,954,0
|
|
20240516,162500,564291780,954,954,954,954,0
|
|
20240516,162400,564291780,954,954,954,954,0
|
|
20240516,162300,564291780,954,954,954,954,0
|
|
20240516,162200,564291780,954,954,954,954,0
|
|
20240516,162100,564291780,954,954,954,954,0
|
|
20240516,162000,564291780,954,954,954,954,0
|
|
20240516,161900,564291780,954,954,954,954,0
|
|
20240516,161800,564291780,954,954,954,954,1979
|
|
20240516,161700,564291780,954,954,954,954,0
|
|
20240516,161600,564291780,954,954,954,954,0
|
|
20240516,161500,564291780,954,954,954,954,0
|
|
20240516,161400,564291780,954,954,954,954,0
|
|
20240516,161300,564291780,954,954,954,954,0
|
|
20240516,161200,564291780,954,954,954,954,0
|
|
20240516,161100,564291780,954,954,954,954,0
|
|
20240516,161000,564291780,954,954,954,954,0
|
|
20240516,160900,564291780,954,954,954,954,0
|
|
20240516,160800,564291780,954,954,954,954,0
|
|
20240516,160700,564291780,954,954,954,954,0
|
|
20240516,160600,564291780,954,954,954,954,0
|
|
20240516,160500,564291780,954,954,954,954,0
|
|
20240516,160400,564291780,954,954,954,954,0
|
|
20240516,160300,564291780,954,954,954,954,0
|
|
20240516,160200,564291780,954,954,954,954,0
|
|
20240516,160100,564291780,954,954,954,954,0
|
|
20240516,160000,564291780,954,954,954,954,0
|
|
20240516,155900,564291780,954,954,954,954,0
|
|
20240516,155800,564291780,954,954,954,954,0
|
|
20240516,155700,564291780,954,954,954,954,0
|
|
20240516,155600,564291780,954,954,954,954,0
|
|
20240516,155500,564291780,954,954,954,954,0
|
|
20240516,155400,564291780,954,954,954,954,0
|
|
20240516,155300,564291780,954,954,954,954,0
|
|
20240516,155200,564291780,954,954,954,954,0
|
|
20240516,155100,564291780,954,954,954,954,0
|
|
20240516,155000,564291780,954,954,954,954,0
|
|
20240516,154900,564291780,954,954,954,954,0
|
|
20240516,154800,564291780,954,954,954,954,1979
|
|
20240516,154700,564291780,954,954,954,954,0
|
|
20240516,154600,564291780,954,954,954,954,0
|
|
20240516,154500,564291780,954,954,954,954,0
|
|
20240516,154400,564291780,954,954,954,954,0
|
|
20240516,154300,564291780,954,954,954,954,0
|
|
20240516,154200,564291780,954,954,954,954,0
|
|
20240516,154100,564291780,954,954,954,954,0
|
|
20240516,154000,564291780,954,954,954,954,0
|
|
20240516,153900,564291780,954,954,954,954,0
|
|
20240516,153800,564291780,954,954,954,954,0
|
|
20240516,153700,564291780,954,954,954,954,0
|
|
20240516,153600,564291780,954,954,954,954,0
|
|
20240516,153500,564291780,954,954,954,954,0
|
|
20240516,153400,564291780,954,954,954,954,0
|
|
20240516,153300,564291780,954,954,954,954,0
|
|
20240516,153200,564291780,954,954,954,954,0
|
|
20240516,153100,564291780,954,954,954,954,0
|
|
20240516,153000,564291780,954,954,954,954,1979
|
|
20240516,152900,562403814,958,958,958,958,0
|
|
20240516,152800,562403814,958,958,958,958,0
|
|
20240516,152700,562403814,958,958,958,958,0
|
|
20240516,152600,562403814,958,958,958,958,0
|
|
20240516,152500,562403814,958,958,958,958,0
|
|
20240516,152400,562403814,958,958,958,958,0
|
|
20240516,152300,562403814,958,958,958,958,0
|
|
20240516,152200,562403814,958,958,958,958,0
|
|
20240516,152100,562403814,958,958,958,958,0
|
|
20240516,152000,562403814,958,958,958,958,0
|
|
20240516,151900,562403814,958,957,958,954,10644
|
|
20240516,151800,552228490,958,959,959,958,670
|
|
20240516,151700,551586030,959,956,959,956,235
|
|
20240516,151600,551361367,956,956,959,956,11551
|
|
20240516,151500,540312911,954,955,955,954,2116
|
|
20240516,151400,538293063,955,957,957,955,3256
|
|
20240516,151300,535180103,956,956,960,956,914
|
|
20240516,151200,534304821,956,956,956,956,29
|
|
20240516,151100,534277097,960,960,960,960,2000
|
|
20240516,151000,532357097,960,957,960,953,1780
|
|
20240516,150900,530656243,963,965,965,963,1237
|
|
20240516,150800,529464896,967,961,968,961,75328
|
|
20240516,150700,456600336,963,957,963,957,4628
|
|
20240516,150600,452149070,959,957,959,957,2000
|
|
20240516,150500,450232057,957,957,957,957,200
|
|
20240516,150400,450040657,959,959,959,959,3
|
|
20240516,150300,450037780,955,949,955,949,6
|
|
20240516,150200,450032056,959,959,959,959,2
|
|
20240516,150100,450030138,960,958,960,958,4001
|
|
20240516,150000,446191830,959,959,960,948,2441
|
|
20240516,145900,443851571,959,950,959,948,188
|
|
20240516,145800,443673236,960,950,960,943,7993
|
|
20240516,145700,436030563,944,950,950,944,1012
|
|
20240516,145600,435075229,943,943,943,943,0
|
|
20240516,145500,435075229,943,945,945,943,1991
|
|
20240516,145400,433194683,950,950,950,950,0
|
|
20240516,145300,433194683,950,950,950,950,0
|
|
20240516,145200,433194683,950,948,950,945,3001
|
|
20240516,145100,430355950,950,950,950,950,0
|
|
20240516,145000,430355950,950,950,950,950,238
|
|
20240516,144900,430129850,950,952,952,950,4858
|
|
20240516,144800,425511960,952,952,952,952,1121
|
|
20240516,144700,424444768,952,953,953,952,6810
|
|
20240516,144600,417959838,952,949,952,949,5247
|
|
20240516,144500,412965120,948,950,950,948,261
|
|
20240516,144400,412717274,953,953,953,953,0
|
|
20240516,144300,412717274,953,953,953,953,285
|
|
20240516,144200,412445669,953,950,953,950,40
|
|
20240516,144100,412407624,950,950,950,950,12771
|
|
20240516,144000,400275174,950,949,950,949,209
|
|
20240516,143900,400076824,949,949,949,949,0
|
|
20240516,143800,400076824,949,954,954,949,241
|
|
20240516,143700,399847892,954,954,954,954,2
|
|
20240516,143600,399845984,955,955,955,955,2
|
|
20240516,143500,399844074,949,949,949,949,70
|
|
20240516,143400,399777644,958,959,959,948,248
|
|
20240516,143300,399542299,955,953,960,953,17432
|
|
20240516,143200,382851059,954,947,954,947,16158
|
|
20240516,143100,367460575,947,947,947,947,100
|
|
20240516,143000,367365875,947,947,947,947,1
|
|
20240516,142900,367364928,947,947,947,947,6
|
|
20240516,142800,367359246,946,946,946,946,90
|
|
20240516,142700,367274106,947,947,947,947,13
|
|
20240516,142600,367261795,946,944,946,944,546
|
|
20240516,142500,366746351,944,944,944,944,514
|
|
20240516,142400,366261135,945,946,946,945,5029
|
|
20240516,142300,361503730,946,946,946,946,1
|
|
20240516,142200,361502784,944,944,944,944,3000
|
|
20240516,142100,358670784,945,946,946,945,242
|
|
20240516,142000,358442074,948,948,948,948,0
|
|
20240516,141900,358442074,948,948,948,948,105
|
|
20240516,141800,358342534,948,948,948,948,210
|
|
20240516,141700,358143454,948,948,948,948,105
|
|
20240516,141600,358043914,948,944,948,944,112
|
|
20240516,141500,357937774,948,948,948,948,100
|
|
20240516,141400,357842974,948,945,948,943,3611
|
|
20240516,141300,354435620,951,951,951,951,0
|
|
20240516,141200,354435620,951,945,951,945,37931
|
|
20240516,141100,318419682,945,945,945,945,500
|
|
20240516,141000,317947182,945,945,945,945,0
|
|
20240516,140900,317947182,945,945,945,945,0
|
|
20240516,140800,317947182,945,945,945,945,105
|
|
20240516,140700,317847957,945,945,945,945,2
|
|
20240516,140600,317846067,945,945,945,945,1000
|
|
20240516,140500,316901067,945,945,945,945,62
|
|
20240516,140400,316842477,945,945,945,945,1
|
|
20240516,140300,316841532,944,943,944,943,6219
|
|
20240516,140200,310972010,942,942,942,942,0
|
|
20240516,140100,310972010,942,942,942,942,0
|
|
20240516,140000,310972010,942,942,942,942,50
|
|
20240516,135900,310924910,943,943,943,943,1000
|
|
20240516,135800,309981910,943,943,943,943,206
|
|
20240516,135700,309787652,941,941,941,941,0
|
|
20240516,135600,309787652,941,941,941,941,0
|
|
20240516,135500,309787652,941,941,941,941,1000
|
|
20240516,135400,308846652,941,942,942,941,1270
|
|
20240516,135300,307650321,941,942,942,941,710
|
|
20240516,135200,306981801,942,942,942,942,0
|
|
20240516,135100,306981801,942,942,942,941,492
|
|
20240516,135000,306518636,942,942,942,942,73
|
|
20240516,134900,306449870,942,942,942,942,0
|
|
20240516,134800,306449870,942,942,942,942,0
|
|
20240516,134700,306449870,942,942,942,942,597
|
|
20240516,134600,305887496,941,941,941,941,36
|
|
20240516,134500,305853620,941,941,941,941,91
|
|
20240516,134400,305767989,943,942,943,942,2125
|
|
20240516,134300,303764431,942,941,942,941,192
|
|
20240516,134200,303583576,941,941,941,941,1100
|
|
20240516,134100,302548476,943,943,943,943,1
|
|
20240516,134000,302547533,942,943,943,942,654
|
|
20240516,133900,301930965,943,942,943,942,906
|
|
20240516,133800,301077323,940,940,940,940,399
|
|
20240516,133700,300702263,938,937,938,937,534
|
|
20240516,133600,300201401,936,937,937,936,889
|
|
20240516,133500,299369197,937,936,937,936,3316
|
|
20240516,133400,296263846,935,935,935,935,94
|
|
20240516,133300,296175956,936,936,936,936,0
|
|
20240516,133200,296175956,936,936,936,936,5
|
|
20240516,133100,296171276,936,936,936,936,4
|
|
20240516,133000,296167532,928,943,943,928,12048
|
|
20240516,132900,284952409,943,943,943,938,3664
|
|
20240516,132800,281502525,943,942,943,942,662
|
|
20240516,132700,280878420,942,942,942,938,1800
|
|
20240516,132600,279187154,942,942,942,942,0
|
|
20240516,132500,279187154,942,942,942,941,615
|
|
20240516,132400,278608004,942,942,942,942,7
|
|
20240516,132300,278601410,942,938,942,938,90
|
|
20240516,132200,278516978,942,942,942,942,0
|
|
20240516,132100,278516978,942,942,942,942,0
|
|
20240516,132000,278516978,942,942,942,942,0
|
|
20240516,131900,278516978,942,938,942,938,12
|
|
20240516,131800,278505718,938,939,939,938,81
|
|
20240516,131700,278429676,940,940,940,940,0
|
|
20240516,131600,278429676,940,940,940,940,0
|
|
20240516,131500,278429676,940,940,940,940,200
|
|
20240516,131400,278241676,939,939,939,939,100
|
|
20240516,131300,278147776,940,941,941,940,289
|
|
20240516,131200,277875951,944,942,944,942,2343
|
|
20240516,131100,275668843,942,944,944,942,10572
|
|
20240516,131000,265709285,944,943,944,942,1123
|
|
20240516,130900,264651178,942,942,942,942,199
|
|
20240516,130800,264463720,942,942,942,942,100
|
|
20240516,130700,264369520,941,941,941,941,0
|
|
20240516,130600,264369520,941,941,941,941,50
|
|
20240516,130500,264322470,942,942,942,942,415
|
|
20240516,130400,263931540,942,942,942,942,200
|
|
20240516,130300,263743140,946,946,946,946,700
|
|
20240516,130200,263080940,947,945,947,945,6000
|
|
20240516,130100,257405317,945,945,945,945,0
|
|
20240516,130000,257405317,945,944,945,944,550
|
|
20240516,125900,256885727,947,947,947,947,0
|
|
20240516,125800,256885727,947,947,947,947,0
|
|
20240516,125700,256885727,947,947,947,947,225
|
|
20240516,125600,256672652,947,938,947,938,14001
|
|
20240516,125500,243472268,928,928,928,928,0
|
|
20240516,125400,243472268,928,936,936,928,1749
|
|
20240516,125300,241841791,936,938,938,936,2705
|
|
20240516,125200,239306637,938,937,938,937,500
|
|
20240516,125100,238837718,939,939,939,939,0
|
|
20240516,125000,238837718,939,939,939,939,0
|
|
20240516,124900,238837718,939,939,939,939,0
|
|
20240516,124800,238837718,939,939,939,939,2
|
|
20240516,124700,238835840,930,931,931,930,2000
|
|
20240516,124600,236975757,930,936,936,930,510
|
|
20240516,124500,236499451,942,940,942,936,3001
|
|
20240516,124400,233687078,943,943,943,943,0
|
|
20240516,124300,233687078,943,943,943,943,0
|
|
20240516,124200,233687078,943,943,943,943,0
|
|
20240516,124100,233687078,943,943,943,943,0
|
|
20240516,124000,233687078,943,939,943,939,5
|
|
20240516,123900,233682367,943,943,943,943,0
|
|
20240516,123800,233682367,943,943,943,943,100
|
|
20240516,123700,233588067,944,944,944,944,100
|
|
20240516,123600,233493667,945,944,945,944,1400
|
|
20240516,123500,232170962,947,947,947,947,0
|
|
20240516,123400,232170962,947,947,947,947,164
|
|
20240516,123300,232015654,949,946,949,946,5501
|
|
20240516,123200,226803041,946,946,946,946,10
|
|
20240516,123100,226793581,946,937,946,937,7616
|
|
20240516,123000,219603086,936,937,937,936,10
|
|
20240516,122900,219593725,936,936,936,936,0
|
|
20240516,122800,219593725,936,936,936,936,0
|
|
20240516,122700,219593725,936,936,936,936,1100
|
|
20240516,122600,218564125,937,937,937,937,47
|
|
20240516,122500,218520086,936,936,936,936,1
|
|
20240516,122400,218519150,937,937,937,937,1
|
|
20240516,122300,218518213,929,929,929,929,0
|
|
20240516,122200,218518213,929,929,929,929,0
|
|
20240516,122100,218518213,929,940,940,929,7
|
|
20240516,122000,218511644,940,942,942,940,50
|
|
20240516,121900,218464582,942,929,942,929,14200
|
|
20240516,121800,205114007,929,929,929,929,0
|
|
20240516,121700,205114007,929,929,929,929,230
|
|
20240516,121600,204900337,928,928,928,928,800
|
|
20240516,121500,204157937,928,928,928,928,0
|
|
20240516,121400,204157937,928,928,928,928,0
|
|
20240516,121300,204157937,928,928,928,928,0
|
|
20240516,121200,204157937,928,928,928,928,0
|
|
20240516,121100,204157937,928,928,928,928,0
|
|
20240516,121000,204157937,928,928,928,928,0
|
|
20240516,120900,204157937,928,928,928,928,0
|
|
20240516,120800,204157937,928,928,928,928,0
|
|
20240516,120700,204157937,928,928,928,928,3
|
|
20240516,120600,204155153,923,927,927,923,1011
|
|
20240516,120500,203221687,928,928,928,928,0
|
|
20240516,120400,203221687,928,928,928,928,160
|
|
20240516,120300,203073207,928,928,928,928,33
|
|
20240516,120200,203042583,928,928,928,928,2
|
|
20240516,120100,203040727,928,928,928,928,0
|
|
20240516,120000,203040727,928,928,928,928,0
|
|
20240516,115900,203040727,928,927,928,927,1800
|
|
20240516,115800,201370422,927,927,927,927,300
|
|
20240516,115700,201092322,927,927,927,927,0
|
|
20240516,115600,201092322,927,926,927,926,784
|
|
20240516,115500,200366232,926,927,927,924,1025
|
|
20240516,115400,199417738,927,927,927,927,0
|
|
20240516,115300,199417738,927,927,927,927,10
|
|
20240516,115200,199408468,926,926,926,926,2087
|
|
20240516,115100,197475906,926,926,926,926,2000
|
|
20240516,115000,195623906,927,927,927,927,190
|
|
20240516,114900,195447776,928,928,928,928,0
|
|
20240516,114800,195447776,928,928,928,928,0
|
|
20240516,114700,195447776,928,929,929,928,186
|
|
20240516,114600,195275068,929,929,929,929,16
|
|
20240516,114500,195260204,929,929,929,929,0
|
|
20240516,114400,195260204,929,929,929,929,0
|
|
20240516,114300,195260204,929,929,929,929,0
|
|
20240516,114200,195260204,929,929,929,929,0
|
|
20240516,114100,195260204,929,929,929,929,16
|
|
20240516,114000,195245340,929,929,929,929,0
|
|
20240516,113900,195245340,929,929,929,929,0
|
|
20240516,113800,195245340,929,929,929,929,0
|
|
20240516,113700,195245340,929,929,929,929,0
|
|
20240516,113600,195245340,929,929,929,929,16
|
|
20240516,113500,195230476,930,930,930,930,48
|
|
20240516,113400,195185836,930,930,930,930,42
|
|
20240516,113300,195146776,930,928,930,928,1111
|
|
20240516,113200,194113592,927,927,927,927,0
|
|
20240516,113100,194113592,927,927,927,927,0
|
|
20240516,113000,194113592,927,927,927,927,0
|
|
20240516,112900,194113592,927,927,927,927,0
|
|
20240516,112800,194113592,927,927,927,927,1
|
|
20240516,112700,194112665,927,927,927,927,0
|
|
20240516,112600,194112665,927,927,927,927,0
|
|
20240516,112500,194112665,927,927,927,927,443
|
|
20240516,112400,193702004,928,928,928,928,0
|
|
20240516,112300,193702004,928,928,928,928,37
|
|
20240516,112200,193667668,928,928,928,928,0
|
|
20240516,112100,193667668,928,928,928,928,0
|
|
20240516,112000,193667668,928,928,928,928,40
|
|
20240516,111900,193630548,929,929,929,929,0
|
|
20240516,111800,193630548,929,929,929,929,100
|
|
20240516,111700,193537648,930,930,930,930,0
|
|
20240516,111600,193537648,930,930,930,930,0
|
|
20240516,111500,193537648,930,930,930,930,11
|
|
20240516,111400,193527418,930,930,930,930,29
|
|
20240516,111300,193500448,927,928,928,927,1020
|
|
20240516,111200,192553908,929,929,929,929,0
|
|
20240516,111100,192553908,929,929,929,929,1084
|
|
20240516,111000,191546872,929,929,929,929,6
|
|
20240516,110900,191541298,929,929,929,929,200
|
|
20240516,110800,191355498,929,928,929,928,372
|
|
20240516,110700,191010264,928,927,928,927,103
|
|
20240516,110600,190914682,927,927,927,927,1000
|
|
20240516,110500,189987682,927,926,927,926,24
|
|
20240516,110400,189965435,927,927,927,927,0
|
|
20240516,110300,189965435,927,927,927,927,4
|
|
20240516,110200,189961727,923,923,923,923,0
|
|
20240516,110100,189961727,923,924,924,923,37
|
|
20240516,110000,189927554,924,924,924,924,544
|
|
20240516,105900,189424898,924,925,926,924,1206
|
|
20240516,105800,188310098,925,925,925,925,315
|
|
20240516,105700,188018723,924,924,924,924,39
|
|
20240516,105600,187982687,924,924,924,924,461
|
|
20240516,105500,187556723,924,924,924,924,0
|
|
20240516,105400,187556723,924,925,925,924,127
|
|
20240516,105300,187439305,923,923,923,923,30
|
|
20240516,105200,187411615,923,923,923,923,105
|
|
20240516,105100,187314700,923,923,923,923,0
|
|
20240516,105000,187314700,923,923,923,923,16
|
|
20240516,104900,187299932,923,923,923,923,0
|
|
20240516,104800,187299932,923,923,923,923,100
|
|
20240516,104700,187207632,923,923,923,923,270
|
|
20240516,104600,186958422,923,923,923,923,200
|
|
20240516,104500,186773822,922,922,922,922,0
|
|
20240516,104400,186773822,922,922,922,922,0
|
|
20240516,104300,186773822,922,922,922,922,198
|
|
20240516,104200,186591266,922,920,922,918,592
|
|
20240516,104100,186047684,918,923,923,918,4115
|
|
20240516,104000,182265543,924,924,924,924,10
|
|
20240516,103900,182256303,924,924,924,924,10
|
|
20240516,103800,182247063,925,922,925,920,1010
|
|
20240516,103700,181317713,926,926,926,920,5421
|
|
20240516,103600,176314601,927,927,927,927,417
|
|
20240516,103500,175928042,927,927,927,927,145
|
|
20240516,103400,175793627,927,929,929,927,1584
|
|
20240516,103300,174323840,930,930,930,930,40
|
|
20240516,103200,174286640,930,930,930,929,5570
|
|
20240516,103100,169111047,930,929,930,929,5117
|
|
20240516,103000,164357337,930,931,931,930,1000
|
|
20240516,102900,163427183,933,933,933,933,0
|
|
20240516,102800,163427183,933,933,933,933,10
|
|
20240516,102700,163417853,933,933,933,931,5753
|
|
20240516,102600,158050504,933,933,933,933,500
|
|
20240516,102500,157584004,933,932,933,932,510
|
|
20240516,102400,157108187,929,930,930,929,2157
|
|
20240516,102300,155104268,930,931,931,930,649
|
|
20240516,102200,154500547,930,931,932,930,1494
|
|
20240516,102100,153109680,931,933,933,930,1867
|
|
20240516,102000,151371919,931,933,933,931,2509
|
|
20240516,101900,149036006,932,933,933,932,207
|
|
20240516,101800,148842975,933,933,933,932,1166
|
|
20240516,101700,147755613,933,933,933,933,53
|
|
20240516,101600,147706164,933,934,934,933,40
|
|
20240516,101500,147668843,933,933,933,933,0
|
|
20240516,101400,147668843,933,933,933,933,100
|
|
20240516,101300,147575543,934,934,934,934,51
|
|
20240516,101200,147527909,934,934,934,934,0
|
|
20240516,101100,147527909,934,933,934,933,136
|
|
20240516,101000,147400886,934,934,934,934,6
|
|
20240516,100900,147395282,934,934,934,934,135
|
|
20240516,100800,147269192,932,932,932,932,4
|
|
20240516,100700,147265464,934,933,934,929,2621
|
|
20240516,100600,144829102,933,933,933,933,130
|
|
20240516,100500,144707812,933,934,934,932,1043
|
|
20240516,100400,143734744,934,934,934,934,3
|
|
20240516,100300,143731942,934,934,934,934,945
|
|
20240516,100200,142849312,935,934,935,934,60
|
|
20240516,100100,142793271,934,930,934,930,1036
|
|
20240516,100000,141829647,935,930,935,930,2061
|
|
20240516,095900,139907622,930,937,937,930,2256
|
|
20240516,095800,137802091,937,937,937,937,2939
|
|
20240516,095700,135048248,940,939,940,939,2000
|
|
20240516,095600,133169144,940,940,940,940,1
|
|
20240516,095500,133168204,936,942,942,936,231
|
|
20240516,095400,132950788,942,935,942,935,202
|
|
20240516,095300,132761911,936,938,943,935,6380
|
|
20240516,095200,126788319,935,937,937,935,2176
|
|
20240516,095100,124753559,937,939,939,937,1829
|
|
20240516,095000,123036709,943,940,943,940,981
|
|
20240516,094900,122114566,940,941,941,940,583
|
|
20240516,094800,121566444,944,944,944,944,557
|
|
20240516,094700,121040636,944,946,947,944,1119
|
|
20240516,094600,119981194,947,939,948,939,9440
|
|
20240516,094500,111076345,939,939,939,939,579
|
|
20240516,094400,110532664,938,939,939,938,1469
|
|
20240516,094300,109153323,939,938,939,938,770
|
|
20240516,094200,108430391,938,937,938,937,1459
|
|
20240516,094100,107062549,936,935,937,934,2008
|
|
20240516,094000,105182333,935,932,935,932,9288
|
|
20240516,093900,96519661,931,931,931,931,3001
|
|
20240516,093800,93725730,931,930,931,928,4895
|
|
20240516,093700,89171078,931,931,932,931,3732
|
|
20240516,093600,85693481,931,932,932,931,1439
|
|
20240516,093500,84352824,932,932,932,932,400
|
|
20240516,093400,83980024,932,930,932,930,849
|
|
20240516,093300,83189632,931,932,932,931,1041
|
|
20240516,093200,82219660,931,931,931,931,3167
|
|
20240516,093100,79271183,931,931,931,931,107
|
|
20240516,093000,79171566,931,930,932,929,19477
|
|
20240516,092900,61045185,930,930,930,930,2011
|
|
20240516,092800,59174955,930,929,930,929,2114
|
|
20240516,092700,57209247,929,929,929,928,2831
|
|
20240516,092600,54579753,929,929,929,929,204
|
|
20240516,092500,54390237,929,929,929,929,371
|
|
20240516,092400,54045578,929,929,929,929,1500
|
|
20240516,092300,52652078,929,926,929,925,5315
|
|
20240516,092200,47731189,930,930,930,930,11
|
|
20240516,092100,47720959,923,923,931,923,21001
|
|
20240516,092000,28244255,921,921,921,921,0
|
|
20240516,091900,28244255,921,921,921,921,0
|
|
20240516,091800,28244255,921,922,922,921,87
|
|
20240516,091700,28164117,924,924,924,924,0
|
|
20240516,091600,28164117,924,921,924,921,1560
|
|
20240516,091500,26727354,921,924,924,921,60
|
|
20240516,091400,26672064,924,923,924,921,405
|
|
20240516,091300,26298840,923,923,923,923,524
|
|
20240516,091200,25815188,923,923,923,923,229
|
|
20240516,091100,25603821,923,922,923,922,37
|
|
20240516,091000,25569706,922,922,922,922,14
|
|
20240516,090900,25556798,921,921,921,921,335
|
|
20240516,090800,25248263,921,921,921,921,0
|
|
20240516,090700,25248263,921,923,923,918,5899
|
|
20240516,090600,19821750,923,928,928,922,3302
|
|
20240516,090500,16775995,921,930,930,921,2017
|
|
20240516,090400,14900338,930,932,933,920,1982
|
|
20240516,090300,13065692,919,921,934,919,5136
|
|
20240516,090200,8318807,921,916,921,916,3879
|
|
20240516,090100,4765474,916,921,922,916,3360
|
|
20240516,090000,1683588,921,921,921,921,1828
|