605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190200,773316421,810,810,810,810,21651
|
|
20240522,190100,773316421,810,810,810,810,0
|
|
20240522,190000,773316421,810,810,810,810,0
|
|
20240522,185900,773316421,810,810,810,810,0
|
|
20240522,185800,773316421,810,810,810,810,0
|
|
20240522,185700,773316421,810,810,810,810,0
|
|
20240522,185600,773316421,810,810,810,810,0
|
|
20240522,185500,773316421,810,810,810,810,0
|
|
20240522,185400,773316421,810,810,810,810,0
|
|
20240522,185300,773316421,810,810,810,810,0
|
|
20240522,185200,773316421,810,810,810,810,0
|
|
20240522,185100,773316421,810,810,810,810,0
|
|
20240522,185000,773316421,810,810,810,810,0
|
|
20240522,184900,773316421,810,810,810,810,0
|
|
20240522,184800,773316421,810,810,810,810,0
|
|
20240522,184700,773316421,810,810,810,810,0
|
|
20240522,184600,773316421,810,810,810,810,0
|
|
20240522,184500,773316421,810,810,810,810,0
|
|
20240522,184400,773316421,810,810,810,810,0
|
|
20240522,184300,773316421,810,810,810,810,0
|
|
20240522,184200,773316421,810,810,810,810,0
|
|
20240522,184100,773316421,810,810,810,810,0
|
|
20240522,184000,773316421,810,810,810,810,0
|
|
20240522,183900,773316421,810,810,810,810,0
|
|
20240522,183800,773316421,810,810,810,810,0
|
|
20240522,183700,773316421,810,810,810,810,0
|
|
20240522,183600,773316421,810,810,810,810,0
|
|
20240522,183500,773316421,810,810,810,810,0
|
|
20240522,183400,773316421,810,810,810,810,0
|
|
20240522,183300,773316421,810,810,810,810,0
|
|
20240522,183200,773316421,810,810,810,810,21651
|
|
20240522,183100,773316421,810,810,810,810,0
|
|
20240522,183000,773316421,810,810,810,810,0
|
|
20240522,182900,773316421,810,810,810,810,0
|
|
20240522,182800,773316421,810,810,810,810,0
|
|
20240522,182700,773316421,810,810,810,810,0
|
|
20240522,182600,773316421,810,810,810,810,0
|
|
20240522,182500,773316421,810,810,810,810,0
|
|
20240522,182400,773316421,810,810,810,810,0
|
|
20240522,182300,773316421,810,810,810,810,0
|
|
20240522,182200,773316421,810,810,810,810,0
|
|
20240522,182100,773316421,810,810,810,810,0
|
|
20240522,182000,773316421,810,810,810,810,0
|
|
20240522,181900,773316421,810,810,810,810,0
|
|
20240522,181800,773316421,810,810,810,810,0
|
|
20240522,181700,773316421,810,810,810,810,0
|
|
20240522,181600,773316421,810,810,810,810,0
|
|
20240522,181500,773316421,810,810,810,810,0
|
|
20240522,181400,773316421,810,810,810,810,0
|
|
20240522,181300,773316421,810,810,810,810,0
|
|
20240522,181200,773316421,810,810,810,810,0
|
|
20240522,181100,773316421,810,810,810,810,0
|
|
20240522,181000,773316421,810,810,810,810,0
|
|
20240522,180900,773316421,810,810,810,810,0
|
|
20240522,180800,773316421,810,810,810,810,0
|
|
20240522,180700,773316421,810,810,810,810,0
|
|
20240522,180600,773316421,810,810,810,810,0
|
|
20240522,180500,773316421,810,810,810,810,0
|
|
20240522,180400,773316421,810,810,810,810,0
|
|
20240522,180300,773316421,810,810,810,810,0
|
|
20240522,180200,773316421,810,810,810,810,21651
|
|
20240522,180100,773316421,810,810,810,810,0
|
|
20240522,180000,773316421,810,810,810,810,0
|
|
20240522,175900,773316421,810,810,810,810,0
|
|
20240522,175800,773316421,810,810,810,810,0
|
|
20240522,175700,773316421,810,810,810,810,0
|
|
20240522,175600,773316421,810,810,810,810,0
|
|
20240522,175500,773316421,810,810,810,810,0
|
|
20240522,175400,773316421,810,810,810,810,0
|
|
20240522,175300,773316421,810,810,810,810,0
|
|
20240522,175200,773316421,810,810,810,810,0
|
|
20240522,175100,773316421,810,810,810,810,0
|
|
20240522,175000,773316421,810,810,810,810,0
|
|
20240522,174900,773316421,810,810,810,810,0
|
|
20240522,174800,773316421,810,810,810,810,0
|
|
20240522,174700,773316421,810,810,810,810,0
|
|
20240522,174600,773316421,810,810,810,810,0
|
|
20240522,174500,773316421,810,810,810,810,0
|
|
20240522,174400,773316421,810,810,810,810,0
|
|
20240522,174300,773316421,810,810,810,810,0
|
|
20240522,174200,773316421,810,810,810,810,0
|
|
20240522,174100,773316421,810,810,810,810,0
|
|
20240522,174000,773316421,810,810,810,810,0
|
|
20240522,173900,773316421,810,810,810,810,0
|
|
20240522,173800,773316421,810,810,810,810,0
|
|
20240522,173700,773316421,810,810,810,810,0
|
|
20240522,173600,773316421,810,810,810,810,0
|
|
20240522,173500,773316421,810,810,810,810,0
|
|
20240522,173400,773316421,810,810,810,810,0
|
|
20240522,173300,773316421,810,810,810,810,0
|
|
20240522,173200,773316421,810,810,810,810,21651
|
|
20240522,173100,773316421,810,810,810,810,0
|
|
20240522,173000,773316421,810,810,810,810,0
|
|
20240522,172900,773316421,810,810,810,810,0
|
|
20240522,172800,773316421,810,810,810,810,0
|
|
20240522,172700,773316421,810,810,810,810,0
|
|
20240522,172600,773316421,810,810,810,810,0
|
|
20240522,172500,773316421,810,810,810,810,0
|
|
20240522,172400,773316421,810,810,810,810,0
|
|
20240522,172300,773316421,810,810,810,810,0
|
|
20240522,172200,773316421,810,810,810,810,0
|
|
20240522,172100,773316421,810,810,810,810,0
|
|
20240522,172000,773316421,810,810,810,810,0
|
|
20240522,171900,773316421,810,810,810,810,0
|
|
20240522,171800,773316421,810,810,810,810,0
|
|
20240522,171700,773316421,810,810,810,810,0
|
|
20240522,171600,773316421,810,810,810,810,0
|
|
20240522,171500,773316421,810,810,810,810,0
|
|
20240522,171400,773316421,810,810,810,810,0
|
|
20240522,171300,773316421,810,810,810,810,0
|
|
20240522,171200,773316421,810,810,810,810,0
|
|
20240522,171100,773316421,810,810,810,810,0
|
|
20240522,171000,773316421,810,810,810,810,0
|
|
20240522,170900,773316421,810,810,810,810,0
|
|
20240522,170800,773316421,810,810,810,810,0
|
|
20240522,170700,773316421,810,810,810,810,0
|
|
20240522,170600,773316421,810,810,810,810,0
|
|
20240522,170500,773316421,810,810,810,810,0
|
|
20240522,170400,773316421,810,810,810,810,0
|
|
20240522,170300,773316421,810,810,810,810,0
|
|
20240522,170200,773316421,810,810,810,810,21651
|
|
20240522,170100,773316421,810,810,810,810,0
|
|
20240522,170000,773316421,810,810,810,810,0
|
|
20240522,165900,773316421,810,810,810,810,0
|
|
20240522,165800,773316421,810,810,810,810,0
|
|
20240522,165700,773316421,810,810,810,810,0
|
|
20240522,165600,773316421,810,810,810,810,0
|
|
20240522,165500,773316421,810,810,810,810,0
|
|
20240522,165400,773316421,810,810,810,810,0
|
|
20240522,165300,773316421,810,810,810,810,0
|
|
20240522,165200,773316421,810,810,810,810,0
|
|
20240522,165100,773316421,810,810,810,810,0
|
|
20240522,165000,773316421,810,810,810,810,0
|
|
20240522,164900,773316421,810,810,810,810,0
|
|
20240522,164800,773316421,810,810,810,810,0
|
|
20240522,164700,773316421,810,810,810,810,0
|
|
20240522,164600,773316421,810,810,810,810,0
|
|
20240522,164500,773316421,810,810,810,810,0
|
|
20240522,164400,773316421,810,810,810,810,0
|
|
20240522,164300,773316421,810,810,810,810,0
|
|
20240522,164200,773316421,810,810,810,810,0
|
|
20240522,164100,773316421,810,810,810,810,0
|
|
20240522,164000,773316421,810,810,810,810,0
|
|
20240522,163900,773316421,810,810,810,810,0
|
|
20240522,163800,773316421,810,810,810,810,0
|
|
20240522,163700,773316421,810,810,810,810,0
|
|
20240522,163600,773316421,810,810,810,810,0
|
|
20240522,163500,773316421,810,810,810,810,0
|
|
20240522,163400,773316421,810,810,810,810,0
|
|
20240522,163300,773316421,810,810,810,810,0
|
|
20240522,163200,773316421,810,810,810,810,21651
|
|
20240522,163100,773316421,810,810,810,810,0
|
|
20240522,163000,773316421,810,810,810,810,0
|
|
20240522,162900,773316421,810,810,810,810,0
|
|
20240522,162800,773316421,810,810,810,810,0
|
|
20240522,162700,773316421,810,810,810,810,0
|
|
20240522,162600,773316421,810,810,810,810,0
|
|
20240522,162500,773316421,810,810,810,810,0
|
|
20240522,162400,773316421,810,810,810,810,0
|
|
20240522,162300,773316421,810,810,810,810,0
|
|
20240522,162200,773316421,810,810,810,810,0
|
|
20240522,162100,773316421,810,810,810,810,0
|
|
20240522,162000,773316421,810,810,810,810,0
|
|
20240522,161900,773316421,810,810,810,810,0
|
|
20240522,161800,773316421,810,810,810,810,0
|
|
20240522,161700,773316421,810,810,810,810,0
|
|
20240522,161600,773316421,810,810,810,810,0
|
|
20240522,161500,773316421,810,810,810,810,0
|
|
20240522,161400,773316421,810,810,810,810,0
|
|
20240522,161300,773316421,810,810,810,810,0
|
|
20240522,161200,773316421,810,810,810,810,0
|
|
20240522,161100,773316421,810,810,810,810,0
|
|
20240522,161000,773316421,810,810,810,810,0
|
|
20240522,160900,773316421,810,810,810,810,0
|
|
20240522,160800,773316421,810,810,810,810,0
|
|
20240522,160700,773316421,810,810,810,810,0
|
|
20240522,160600,773316421,810,810,810,810,0
|
|
20240522,160500,773316421,810,810,810,810,0
|
|
20240522,160400,773316421,810,810,810,810,0
|
|
20240522,160300,773316421,810,810,810,810,0
|
|
20240522,160200,773316421,810,810,810,810,21651
|
|
20240522,160100,773316421,810,810,810,810,0
|
|
20240522,160000,773316421,810,810,810,810,0
|
|
20240522,155900,773316421,810,810,810,810,0
|
|
20240522,155800,773316421,810,810,810,810,0
|
|
20240522,155700,773316421,810,810,810,810,0
|
|
20240522,155600,773316421,810,810,810,810,0
|
|
20240522,155500,773316421,810,810,810,810,0
|
|
20240522,155400,773316421,810,810,810,810,0
|
|
20240522,155300,773316421,810,810,810,810,0
|
|
20240522,155200,773316421,810,810,810,810,0
|
|
20240522,155100,773316421,810,810,810,810,0
|
|
20240522,155000,773316421,810,810,810,810,0
|
|
20240522,154900,773316421,810,810,810,810,0
|
|
20240522,154800,773316421,810,810,810,810,0
|
|
20240522,154700,773316421,810,810,810,810,0
|
|
20240522,154600,773316421,810,810,810,810,0
|
|
20240522,154500,773316421,810,810,810,810,0
|
|
20240522,154400,773316421,810,810,810,810,0
|
|
20240522,154300,773316421,810,810,810,810,0
|
|
20240522,154200,773316421,810,810,810,810,0
|
|
20240522,154100,773316421,810,810,810,810,0
|
|
20240522,154000,773316421,810,810,810,810,0
|
|
20240522,153900,773316421,810,810,810,810,0
|
|
20240522,153800,773316421,810,810,810,810,0
|
|
20240522,153700,773316421,810,810,810,810,0
|
|
20240522,153600,773316421,810,810,810,810,0
|
|
20240522,153500,773316421,810,810,810,810,0
|
|
20240522,153400,773316421,810,810,810,810,0
|
|
20240522,153300,773316421,810,810,810,810,0
|
|
20240522,153200,773316421,810,810,810,810,21651
|
|
20240522,153100,773316421,810,810,810,810,0
|
|
20240522,153000,773316421,810,810,810,810,21651
|
|
20240522,152900,755779111,811,811,811,811,0
|
|
20240522,152800,755779111,811,811,811,811,0
|
|
20240522,152700,755779111,811,811,811,811,0
|
|
20240522,152600,755779111,811,811,811,811,0
|
|
20240522,152500,755779111,811,811,811,811,0
|
|
20240522,152400,755779111,811,811,811,811,0
|
|
20240522,152300,755779111,811,811,811,811,0
|
|
20240522,152200,755779111,811,811,811,811,0
|
|
20240522,152100,755779111,811,811,811,811,0
|
|
20240522,152000,755779111,811,811,811,811,0
|
|
20240522,151900,755779111,811,812,812,810,1547
|
|
20240522,151800,754524496,812,814,814,812,129
|
|
20240522,151700,754419506,814,814,814,814,0
|
|
20240522,151600,754419506,814,812,814,812,2007
|
|
20240522,151500,752786730,812,812,813,812,1248
|
|
20240522,151400,751773344,813,813,813,813,3057
|
|
20240522,151300,749288003,813,810,813,810,6667
|
|
20240522,151200,743879633,811,811,811,811,0
|
|
20240522,151100,743879633,811,810,811,810,54
|
|
20240522,151000,743835867,811,810,811,810,399
|
|
20240522,150900,743512676,810,810,811,810,1604
|
|
20240522,150800,742212893,811,811,811,811,0
|
|
20240522,150700,742212893,811,811,811,811,1694
|
|
20240522,150600,740839059,811,811,811,811,9546
|
|
20240522,150500,733097253,811,810,811,810,5486
|
|
20240522,150400,728653107,811,811,811,811,128
|
|
20240522,150300,728549299,811,810,811,810,911
|
|
20240522,150200,727811379,810,810,810,810,7873
|
|
20240522,150100,721434249,811,809,811,809,6189
|
|
20240522,150000,716422037,810,810,810,810,276
|
|
20240522,145900,716198477,810,810,810,810,406
|
|
20240522,145800,715869617,810,810,810,810,244
|
|
20240522,145700,715671977,810,810,810,810,6
|
|
20240522,145600,715667117,810,812,812,810,235
|
|
20240522,145500,715476743,812,810,812,810,325
|
|
20240522,145400,715213487,810,810,810,809,665
|
|
20240522,145300,714675037,810,810,810,810,100
|
|
20240522,145200,714594037,810,810,810,810,66
|
|
20240522,145100,714540577,813,810,813,810,51
|
|
20240522,145000,714499264,810,810,810,810,105
|
|
20240522,144900,714414214,810,810,810,810,1105
|
|
20240522,144800,713519164,810,810,813,810,1204
|
|
20240522,144700,712543918,809,809,809,809,5000
|
|
20240522,144600,708498918,809,809,809,809,1
|
|
20240522,144500,708498109,810,813,813,810,367
|
|
20240522,144400,708200716,813,813,813,813,150
|
|
20240522,144300,708078766,813,813,813,813,217
|
|
20240522,144200,707902345,813,810,813,810,6301
|
|
20240522,144100,702797632,813,813,813,813,600
|
|
20240522,144000,702309832,813,813,813,813,0
|
|
20240522,143900,702309832,813,813,813,813,1
|
|
20240522,143800,702309019,810,811,811,810,1003
|
|
20240522,143700,701496482,814,814,814,814,0
|
|
20240522,143600,701496482,814,814,814,814,125
|
|
20240522,143500,701394732,810,810,810,810,0
|
|
20240522,143400,701394732,810,810,810,810,0
|
|
20240522,143300,701394732,810,812,812,810,12401
|
|
20240522,143200,691348788,812,812,812,812,0
|
|
20240522,143100,691348788,812,812,812,812,2
|
|
20240522,143000,691347164,810,810,810,810,0
|
|
20240522,142900,691347164,810,811,815,810,1264
|
|
20240522,142800,690319933,811,811,814,811,7979
|
|
20240522,142700,683842137,811,811,811,811,3247
|
|
20240522,142600,681208820,813,813,813,813,0
|
|
20240522,142500,681208820,813,813,813,813,24
|
|
20240522,142400,681189308,811,811,811,811,0
|
|
20240522,142300,681189308,811,811,811,811,1
|
|
20240522,142200,681188497,811,811,811,811,4
|
|
20240522,142100,681185253,811,811,811,811,0
|
|
20240522,142000,681185253,811,811,811,811,492
|
|
20240522,141900,680786241,811,811,811,811,0
|
|
20240522,141800,680786241,811,811,811,811,701
|
|
20240522,141700,680217730,811,811,811,810,5583
|
|
20240522,141600,675693917,810,810,810,810,636
|
|
20240522,141500,675178757,810,810,810,810,968
|
|
20240522,141400,674394677,810,810,810,810,0
|
|
20240522,141300,674394677,810,810,810,810,1004
|
|
20240522,141200,673581437,810,811,811,810,312
|
|
20240522,141100,673328528,811,811,811,811,0
|
|
20240522,141000,673328528,811,811,811,811,0
|
|
20240522,140900,673328528,811,811,811,811,388
|
|
20240522,140800,673013860,813,810,813,810,55
|
|
20240522,140700,672969307,810,814,814,810,10203
|
|
20240522,140600,664703767,810,814,814,810,2051
|
|
20240522,140500,663040706,814,814,814,814,2
|
|
20240522,140400,663039078,810,814,814,810,1001
|
|
20240522,140300,662225864,812,812,812,812,2000
|
|
20240522,140200,660601864,811,814,814,811,2777
|
|
20240522,140100,658349714,814,814,814,814,0
|
|
20240522,140000,658349714,814,814,814,814,3
|
|
20240522,135900,658347272,814,814,814,814,3
|
|
20240522,135800,658344830,815,815,815,814,987
|
|
20240522,135700,657541352,815,815,815,815,1
|
|
20240522,135600,657540537,810,811,811,810,4175
|
|
20240522,135500,654158477,814,814,814,814,1010
|
|
20240522,135400,653336337,814,814,814,814,203
|
|
20240522,135300,653171095,813,813,813,813,8
|
|
20240522,135200,653164591,810,811,811,810,1860
|
|
20240522,135100,651657941,810,813,813,810,19155
|
|
20240522,135000,636133230,814,814,814,814,3
|
|
20240522,134900,636130788,814,813,814,811,1211
|
|
20240522,134800,635148323,813,813,813,813,520
|
|
20240522,134700,634725563,814,814,814,814,8
|
|
20240522,134600,634719051,814,814,814,814,1332
|
|
20240522,134500,633634803,814,814,814,814,180
|
|
20240522,134400,633488283,814,814,814,814,8
|
|
20240522,134300,633481771,812,812,812,812,10787
|
|
20240522,134200,624722727,812,812,812,812,0
|
|
20240522,134100,624722727,812,812,812,812,32
|
|
20240522,134000,624696743,812,812,812,812,886
|
|
20240522,133900,623977311,811,811,811,811,79
|
|
20240522,133800,623913242,811,811,811,811,0
|
|
20240522,133700,623913242,811,811,811,811,2000
|
|
20240522,133600,622291242,811,814,814,811,1533
|
|
20240522,133500,621047852,813,813,813,813,0
|
|
20240522,133400,621047852,813,813,813,813,1000
|
|
20240522,133300,620234852,813,813,813,813,506
|
|
20240522,133200,619823474,813,813,813,812,2250
|
|
20240522,133100,617994274,812,812,812,812,1025
|
|
20240522,133000,617161974,812,812,812,811,2500
|
|
20240522,132900,615133474,812,812,812,812,5034
|
|
20240522,132800,611045866,813,814,815,812,4211
|
|
20240522,132700,607622073,815,814,815,814,1598
|
|
20240522,132600,606320101,815,812,815,812,3679
|
|
20240522,132500,603327501,812,811,812,811,756
|
|
20240522,132400,602713699,812,813,813,812,4197
|
|
20240522,132300,599304054,813,813,813,813,2
|
|
20240522,132200,599302428,812,812,812,812,2809
|
|
20240522,132100,597021520,812,811,812,811,2270
|
|
20240522,132000,595179522,810,811,812,810,6230
|
|
20240522,131900,590131793,811,811,811,811,69
|
|
20240522,131800,590075834,811,811,811,811,1
|
|
20240522,131700,590075023,810,813,813,810,687
|
|
20240522,131600,589516522,808,812,812,808,21637
|
|
20240522,131500,571977107,817,818,818,817,5
|
|
20240522,131400,571973020,808,817,817,808,73876
|
|
20240522,131300,511923865,817,818,818,817,201
|
|
20240522,131200,511759604,817,817,817,817,0
|
|
20240522,131100,511759604,817,817,817,817,1470
|
|
20240522,131000,510558614,817,817,817,817,120
|
|
20240522,130900,510460574,816,816,816,816,0
|
|
20240522,130800,510460574,816,819,819,816,19004
|
|
20240522,130700,494931393,820,820,820,820,55
|
|
20240522,130600,494886293,820,820,820,820,0
|
|
20240522,130500,494886293,820,820,820,820,463
|
|
20240522,130400,494506633,820,820,820,820,18
|
|
20240522,130300,494491873,820,820,820,820,5000
|
|
20240522,130200,490391873,820,820,820,820,200
|
|
20240522,130100,490227873,820,820,820,820,400
|
|
20240522,130000,489899873,819,819,819,819,0
|
|
20240522,125900,489899873,819,819,819,819,0
|
|
20240522,125800,489899873,819,819,819,819,1600
|
|
20240522,125700,488589473,819,819,819,819,1993
|
|
20240522,125600,486957206,819,819,819,819,20
|
|
20240522,125500,486940826,819,819,819,819,2
|
|
20240522,125400,486939188,820,820,820,820,1367
|
|
20240522,125300,485818248,820,820,820,820,1
|
|
20240522,125200,485817428,820,820,820,820,0
|
|
20240522,125100,485817428,820,820,820,820,859
|
|
20240522,125000,485113048,819,819,819,819,10
|
|
20240522,124900,485104858,820,820,820,820,1288
|
|
20240522,124800,484048698,819,819,819,819,0
|
|
20240522,124700,484048698,819,819,819,819,1
|
|
20240522,124600,484047879,820,820,820,820,184
|
|
20240522,124500,483896999,820,820,820,820,0
|
|
20240522,124400,483896999,820,820,820,820,0
|
|
20240522,124300,483896999,820,820,820,820,5067
|
|
20240522,124200,479742059,820,820,820,820,6
|
|
20240522,124100,479737139,818,818,818,818,0
|
|
20240522,124000,479737139,818,817,818,817,2032
|
|
20240522,123900,478076065,818,818,818,818,30
|
|
20240522,123800,478051525,818,818,818,818,5429
|
|
20240522,123700,473610603,818,820,820,818,3664
|
|
20240522,123600,470610217,820,820,820,820,0
|
|
20240522,123500,470610217,820,820,820,820,200
|
|
20240522,123400,470446217,820,820,820,820,7
|
|
20240522,123300,470440477,820,820,820,820,110
|
|
20240522,123200,470350277,820,820,820,820,10
|
|
20240522,123100,470342077,821,821,821,821,550
|
|
20240522,123000,469890527,820,820,820,820,0
|
|
20240522,122900,469890527,820,820,820,820,50
|
|
20240522,122800,469849527,820,820,820,820,2420
|
|
20240522,122700,467865127,820,820,820,820,8
|
|
20240522,122600,467858567,819,819,819,819,0
|
|
20240522,122500,467858567,819,819,819,819,262
|
|
20240522,122400,467643989,819,819,819,819,172
|
|
20240522,122300,467503121,819,819,819,819,150
|
|
20240522,122200,467380271,819,819,819,819,0
|
|
20240522,122100,467380271,819,819,819,819,718
|
|
20240522,122000,466792229,819,819,819,819,1002
|
|
20240522,121900,465971591,819,819,819,819,10
|
|
20240522,121800,465963401,819,820,820,819,13842
|
|
20240522,121700,454626271,820,820,820,820,4968
|
|
20240522,121600,450552511,820,820,820,820,1
|
|
20240522,121500,450551691,821,821,821,821,158
|
|
20240522,121400,450421973,821,821,821,821,1
|
|
20240522,121300,450421152,821,821,821,821,0
|
|
20240522,121200,450421152,821,821,821,821,0
|
|
20240522,121100,450421152,821,821,821,821,100
|
|
20240522,121000,450339052,821,821,821,820,651
|
|
20240522,120900,449805131,821,821,821,821,91
|
|
20240522,120800,449730420,820,820,820,820,10
|
|
20240522,120700,449722220,821,820,821,820,2200
|
|
20240522,120600,447918020,821,821,821,820,2212
|
|
20240522,120500,446101978,821,820,821,820,510
|
|
20240522,120400,445683578,820,820,820,820,109
|
|
20240522,120300,445594198,820,820,820,820,158
|
|
20240522,120200,445464638,820,820,820,820,6
|
|
20240522,120100,445459718,820,820,820,820,150
|
|
20240522,120000,445336718,820,820,820,820,10
|
|
20240522,115900,445328518,820,820,820,820,0
|
|
20240522,115800,445328518,820,820,820,820,2
|
|
20240522,115700,445326878,819,819,819,819,0
|
|
20240522,115600,445326878,819,819,819,819,0
|
|
20240522,115500,445326878,819,820,820,819,4962
|
|
20240522,115400,441258075,820,820,820,820,866
|
|
20240522,115300,440547955,820,820,820,820,101
|
|
20240522,115200,440465135,820,820,820,820,41
|
|
20240522,115100,440431515,820,820,820,820,66
|
|
20240522,115000,440377395,821,820,821,820,11
|
|
20240522,114900,440368370,820,819,820,819,2006
|
|
20240522,114800,438723456,820,819,820,818,2015
|
|
20240522,114700,437075169,821,820,821,820,753
|
|
20240522,114600,436457080,821,821,821,821,1510
|
|
20240522,114500,435217370,821,821,821,821,200
|
|
20240522,114400,435053170,821,821,821,821,1
|
|
20240522,114300,435052349,821,820,821,820,7776
|
|
20240522,114200,428668952,820,820,820,820,971
|
|
20240522,114100,427872732,820,819,820,819,12053
|
|
20240522,114000,417989322,820,820,820,820,0
|
|
20240522,113900,417989322,820,820,820,817,88
|
|
20240522,113800,417917180,820,819,820,819,354
|
|
20240522,113700,417627253,819,820,820,816,20312
|
|
20240522,113600,401041483,819,820,820,819,409
|
|
20240522,113500,400706312,820,820,820,820,0
|
|
20240522,113400,400706312,820,819,820,819,103
|
|
20240522,113300,400621954,819,819,819,819,490
|
|
20240522,113200,400220644,819,818,819,818,1332
|
|
20240522,113100,399130691,818,818,818,818,316
|
|
20240522,113000,398872203,818,818,818,818,97
|
|
20240522,112900,398792857,818,818,818,818,3
|
|
20240522,112800,398790403,818,818,818,818,0
|
|
20240522,112700,398790403,818,818,818,818,1
|
|
20240522,112600,398789585,819,818,819,818,1306
|
|
20240522,112500,397721271,819,820,820,819,986
|
|
20240522,112400,396912859,819,819,819,819,1226
|
|
20240522,112300,395908765,819,819,820,819,155
|
|
20240522,112200,395781727,819,820,820,819,622
|
|
20240522,112100,395271697,820,820,820,820,610
|
|
20240522,112000,394771497,819,819,820,819,1280
|
|
20240522,111900,393723085,820,820,820,820,20
|
|
20240522,111800,393706685,820,820,820,820,0
|
|
20240522,111700,393706685,820,820,820,820,10
|
|
20240522,111600,393698485,820,820,820,819,1799
|
|
20240522,111500,392223309,819,819,819,819,1976
|
|
20240522,111400,390604965,819,818,819,818,704
|
|
20240522,111300,390029087,818,818,818,818,0
|
|
20240522,111200,390029087,818,818,818,818,1
|
|
20240522,111100,390028269,819,819,819,818,337
|
|
20240522,111000,389752573,818,818,818,818,149
|
|
20240522,110900,389630691,818,818,818,818,0
|
|
20240522,110800,389630691,818,818,818,818,0
|
|
20240522,110700,389630691,818,819,819,818,2129
|
|
20240522,110600,387888554,819,819,819,819,2245
|
|
20240522,110500,386049899,819,818,819,818,787
|
|
20240522,110400,385405360,818,818,818,818,1
|
|
20240522,110300,385404542,818,818,818,818,1185
|
|
20240522,110200,384435212,818,818,818,818,201
|
|
20240522,110100,384270794,818,818,818,818,2626
|
|
20240522,110000,382122726,818,817,818,817,1688
|
|
20240522,105900,380743628,817,817,817,817,231
|
|
20240522,105800,380554901,817,818,818,817,3794
|
|
20240522,105700,377451410,818,818,818,817,9843
|
|
20240522,105600,369399855,819,819,819,819,750
|
|
20240522,105500,368785605,819,819,819,819,10
|
|
20240522,105400,368777415,818,818,818,818,877
|
|
20240522,105300,368060029,818,818,818,818,5000
|
|
20240522,105200,363970029,817,818,818,817,3912
|
|
20240522,105100,360773915,818,818,818,817,171
|
|
20240522,105000,360634038,818,818,818,818,3000
|
|
20240522,104900,358180038,819,819,819,819,6288
|
|
20240522,104800,353030166,819,819,819,819,1
|
|
20240522,104700,353029347,819,819,819,819,25180
|
|
20240522,104600,332406927,819,819,819,819,0
|
|
20240522,104500,332406927,819,820,820,819,8040
|
|
20240522,104400,325821548,821,821,821,821,0
|
|
20240522,104300,325821548,821,821,821,821,50
|
|
20240522,104200,325780498,820,821,821,820,160
|
|
20240522,104100,325649148,820,820,820,820,6043
|
|
20240522,104000,320693888,820,820,820,820,10014
|
|
20240522,103900,312482408,821,820,821,820,11
|
|
20240522,103800,312473378,820,820,820,820,1
|
|
20240522,103700,312472558,820,820,820,820,10
|
|
20240522,103600,312464358,820,820,820,820,0
|
|
20240522,103500,312464358,820,820,820,820,31
|
|
20240522,103400,312438938,821,821,821,821,2
|
|
20240522,103300,312437296,820,820,821,820,143
|
|
20240522,103200,312319985,821,820,821,820,26
|
|
20240522,103100,312298664,821,820,821,820,2106
|
|
20240522,103000,310571742,820,821,821,820,86
|
|
20240522,102900,310501216,821,821,821,821,1036
|
|
20240522,102800,309650660,822,822,822,821,2044
|
|
20240522,102700,307970493,822,822,822,822,1
|
|
20240522,102600,307969671,822,822,822,822,50
|
|
20240522,102500,307928571,819,820,820,819,4431
|
|
20240522,102400,304299210,819,820,820,819,1779
|
|
20240522,102300,302840470,818,820,820,818,935
|
|
20240522,102200,302074823,820,819,821,819,3101
|
|
20240522,102100,299531904,819,819,820,819,2325
|
|
20240522,102000,297627719,820,820,820,820,857
|
|
20240522,101900,296924979,822,820,822,820,807
|
|
20240522,101800,296263217,820,822,822,820,2
|
|
20240522,101700,296261575,822,822,822,822,18
|
|
20240522,101600,296246779,822,822,822,822,15
|
|
20240522,101500,296234449,822,823,823,822,51
|
|
20240522,101400,296192487,823,823,823,823,393
|
|
20240522,101300,295869048,823,820,823,820,5626
|
|
20240522,101200,291255463,819,822,822,819,12644
|
|
20240522,101100,280887656,822,822,822,822,22
|
|
20240522,101000,280869572,822,822,822,822,2
|
|
20240522,100900,280867928,822,822,823,822,12174
|
|
20240522,100800,270853482,822,822,823,821,3345
|
|
20240522,100700,268103755,821,821,822,821,1215
|
|
20240522,100600,267105133,821,820,821,820,164
|
|
20240522,100500,266970553,822,822,822,822,1377
|
|
20240522,100400,265838659,822,821,822,821,9310
|
|
20240522,100300,258186758,821,821,821,821,1615
|
|
20240522,100200,256860843,820,820,820,820,10121
|
|
20240522,100100,248561623,820,819,820,819,2430
|
|
20240522,100000,246569123,818,819,819,818,1564
|
|
20240522,095900,245289555,819,819,819,819,1001
|
|
20240522,095800,244469736,819,819,820,818,3033
|
|
20240522,095700,241985707,819,819,819,819,1038
|
|
20240522,095600,241135585,819,819,819,819,741
|
|
20240522,095500,240528706,818,818,819,818,2264
|
|
20240522,095400,238676495,819,819,819,819,129
|
|
20240522,095300,238570844,819,819,819,819,311
|
|
20240522,095200,238316135,818,818,818,818,3002
|
|
20240522,095100,235860499,817,817,817,817,300
|
|
20240522,095000,235615399,816,819,819,816,23692
|
|
20240522,094900,216238531,820,819,820,819,52
|
|
20240522,094800,216195941,819,819,820,819,432
|
|
20240522,094700,215841737,820,821,821,820,2307
|
|
20240522,094600,213949924,820,822,822,820,604
|
|
20240522,094500,213453940,822,822,822,821,2475
|
|
20240522,094400,211420720,822,821,822,821,392
|
|
20240522,094300,211098637,821,821,821,821,28
|
|
20240522,094200,211075649,821,821,821,820,63
|
|
20240522,094100,211023927,821,821,822,819,17128
|
|
20240522,094000,196961870,820,818,820,818,7209
|
|
20240522,093900,191051038,819,820,820,819,1271
|
|
20240522,093800,190010084,820,820,820,820,141
|
|
20240522,093700,189894464,820,820,821,820,569
|
|
20240522,093600,189427639,821,820,821,818,49537
|
|
20240522,093500,148875851,821,821,821,821,27
|
|
20240522,093400,148853684,821,821,821,821,86
|
|
20240522,093300,148783078,821,821,821,821,1050
|
|
20240522,093200,147921028,821,820,821,820,3816
|
|
20240522,093100,144789117,821,820,821,820,1039
|
|
20240522,093000,143937101,820,818,820,818,16235
|
|
20240522,092900,130629710,818,818,818,818,859
|
|
20240522,092800,129927048,818,819,820,818,11933
|
|
20240522,092700,120159657,819,819,820,819,2001
|
|
20240522,092600,118520836,819,819,819,819,1112
|
|
20240522,092500,117610108,819,820,820,819,204
|
|
20240522,092400,117443018,820,820,820,819,4459
|
|
20240522,092300,113790151,820,820,820,820,590
|
|
20240522,092200,113306351,820,820,820,819,1490
|
|
20240522,092100,112085553,820,820,820,819,664
|
|
20240522,092000,111541135,819,820,820,819,1245
|
|
20240522,091900,110521467,820,820,820,820,547
|
|
20240522,091800,110072927,820,819,820,819,2744
|
|
20240522,091700,107823349,820,820,820,820,429
|
|
20240522,091600,107471569,820,820,820,820,119
|
|
20240522,091500,107373989,820,820,820,817,12195
|
|
20240522,091400,97406418,820,820,820,820,244
|
|
20240522,091300,97206338,820,819,821,818,25674
|
|
20240522,091200,76162480,818,818,819,818,1169
|
|
20240522,091100,75205878,818,818,819,818,2680
|
|
20240522,091000,73013433,818,819,819,818,1351
|
|
20240522,090900,71907708,818,818,819,818,2895
|
|
20240522,090800,69539593,818,818,818,818,4408
|
|
20240522,090700,65933849,819,818,819,818,3996
|
|
20240522,090600,62664540,819,818,819,817,17359
|
|
20240522,090500,48460809,818,819,819,818,13640
|
|
20240522,090400,37300107,820,819,820,819,1623
|
|
20240522,090300,35969669,820,819,820,819,4604
|
|
20240522,090200,32197788,820,820,820,819,2085
|
|
20240522,090100,30488796,823,819,823,817,14588
|
|
20240522,090000,18506204,822,822,822,818,22320
|