646 lines
29 KiB
CSV
646 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194300,570725284,604,604,604,604,10210
|
|
20240522,194200,570725284,604,604,604,604,0
|
|
20240522,194100,570725284,604,604,604,604,0
|
|
20240522,194000,570725284,604,604,604,604,0
|
|
20240522,193900,570725284,604,604,604,604,0
|
|
20240522,193800,570725284,604,604,604,604,0
|
|
20240522,193700,570725284,604,604,604,604,0
|
|
20240522,193600,570725284,604,604,604,604,0
|
|
20240522,193500,570725284,604,604,604,604,0
|
|
20240522,193400,570725284,604,604,604,604,0
|
|
20240522,193300,570725284,604,604,604,604,0
|
|
20240522,193200,570725284,604,604,604,604,0
|
|
20240522,193100,570725284,604,604,604,604,0
|
|
20240522,193000,570725284,604,604,604,604,0
|
|
20240522,192900,570725284,604,604,604,604,0
|
|
20240522,192800,570725284,604,604,604,604,0
|
|
20240522,192700,570725284,604,604,604,604,0
|
|
20240522,192600,570725284,604,604,604,604,0
|
|
20240522,192500,570725284,604,604,604,604,0
|
|
20240522,192400,570725284,604,604,604,604,0
|
|
20240522,192300,570725284,604,604,604,604,0
|
|
20240522,192200,570725284,604,604,604,604,0
|
|
20240522,192100,570725284,604,604,604,604,0
|
|
20240522,192000,570725284,604,604,604,604,0
|
|
20240522,191900,570725284,604,604,604,604,0
|
|
20240522,191800,570725284,604,604,604,604,0
|
|
20240522,191700,570725284,604,604,604,604,0
|
|
20240522,191600,570725284,604,604,604,604,0
|
|
20240522,191500,570725284,604,604,604,604,0
|
|
20240522,191400,570725284,604,604,604,604,0
|
|
20240522,191300,570725284,604,604,604,604,10210
|
|
20240522,191200,570725284,604,604,604,604,0
|
|
20240522,191100,570725284,604,604,604,604,0
|
|
20240522,191000,570725284,604,604,604,604,0
|
|
20240522,190900,570725284,604,604,604,604,0
|
|
20240522,190800,570725284,604,604,604,604,0
|
|
20240522,190700,570725284,604,604,604,604,0
|
|
20240522,190600,570725284,604,604,604,604,0
|
|
20240522,190500,570725284,604,604,604,604,0
|
|
20240522,190400,570725284,604,604,604,604,0
|
|
20240522,190300,570725284,604,604,604,604,0
|
|
20240522,190200,570725284,604,604,604,604,0
|
|
20240522,190100,570725284,604,604,604,604,0
|
|
20240522,190000,570725284,604,604,604,604,0
|
|
20240522,185900,570725284,604,604,604,604,0
|
|
20240522,185800,570725284,604,604,604,604,0
|
|
20240522,185700,570725284,604,604,604,604,0
|
|
20240522,185600,570725284,604,604,604,604,0
|
|
20240522,185500,570725284,604,604,604,604,0
|
|
20240522,185400,570725284,604,604,604,604,0
|
|
20240522,185300,570725284,604,604,604,604,0
|
|
20240522,185200,570725284,604,604,604,604,0
|
|
20240522,185100,570725284,604,604,604,604,0
|
|
20240522,185000,570725284,604,604,604,604,0
|
|
20240522,184900,570725284,604,604,604,604,0
|
|
20240522,184800,570725284,604,604,604,604,0
|
|
20240522,184700,570725284,604,604,604,604,0
|
|
20240522,184600,570725284,604,604,604,604,0
|
|
20240522,184500,570725284,604,604,604,604,0
|
|
20240522,184400,570725284,604,604,604,604,0
|
|
20240522,184300,570725284,604,604,604,604,10210
|
|
20240522,184200,570725284,604,604,604,604,0
|
|
20240522,184100,570725284,604,604,604,604,0
|
|
20240522,184000,570725284,604,604,604,604,0
|
|
20240522,183900,570725284,604,604,604,604,0
|
|
20240522,183800,570725284,604,604,604,604,0
|
|
20240522,183700,570725284,604,604,604,604,0
|
|
20240522,183600,570725284,604,604,604,604,0
|
|
20240522,183500,570725284,604,604,604,604,0
|
|
20240522,183400,570725284,604,604,604,604,0
|
|
20240522,183300,570725284,604,604,604,604,0
|
|
20240522,183200,570725284,604,604,604,604,0
|
|
20240522,183100,570725284,604,604,604,604,0
|
|
20240522,183000,570725284,604,604,604,604,0
|
|
20240522,182900,570725284,604,604,604,604,0
|
|
20240522,182800,570725284,604,604,604,604,0
|
|
20240522,182700,570725284,604,604,604,604,0
|
|
20240522,182600,570725284,604,604,604,604,0
|
|
20240522,182500,570725284,604,604,604,604,0
|
|
20240522,182400,570725284,604,604,604,604,0
|
|
20240522,182300,570725284,604,604,604,604,0
|
|
20240522,182200,570725284,604,604,604,604,0
|
|
20240522,182100,570725284,604,604,604,604,0
|
|
20240522,182000,570725284,604,604,604,604,0
|
|
20240522,181900,570725284,604,604,604,604,0
|
|
20240522,181800,570725284,604,604,604,604,0
|
|
20240522,181700,570725284,604,604,604,604,0
|
|
20240522,181600,570725284,604,604,604,604,0
|
|
20240522,181500,570725284,604,604,604,604,0
|
|
20240522,181400,570725284,604,604,604,604,0
|
|
20240522,181300,570725284,604,604,604,604,10210
|
|
20240522,181200,570725284,604,604,604,604,0
|
|
20240522,181100,570725284,604,604,604,604,0
|
|
20240522,181000,570725284,604,604,604,604,0
|
|
20240522,180900,570725284,604,604,604,604,0
|
|
20240522,180800,570725284,604,604,604,604,0
|
|
20240522,180700,570725284,604,604,604,604,0
|
|
20240522,180600,570725284,604,604,604,604,0
|
|
20240522,180500,570725284,604,604,604,604,0
|
|
20240522,180400,570725284,604,604,604,604,0
|
|
20240522,180300,570725284,604,604,604,604,0
|
|
20240522,180200,570725284,604,604,604,604,0
|
|
20240522,180100,570725284,604,604,604,604,0
|
|
20240522,180000,570725284,604,604,604,604,0
|
|
20240522,175900,570725284,604,604,604,604,0
|
|
20240522,175800,570725284,604,604,604,604,0
|
|
20240522,175700,570725284,604,604,604,604,0
|
|
20240522,175600,570725284,604,604,604,604,0
|
|
20240522,175500,570725284,604,604,604,604,0
|
|
20240522,175400,570725284,604,604,604,604,0
|
|
20240522,175300,570725284,604,604,604,604,0
|
|
20240522,175200,570725284,604,604,604,604,0
|
|
20240522,175100,570725284,604,604,604,604,0
|
|
20240522,175000,570725284,604,604,604,604,0
|
|
20240522,174900,570725284,604,604,604,604,0
|
|
20240522,174800,570725284,604,604,604,604,0
|
|
20240522,174700,570725284,604,604,604,604,0
|
|
20240522,174600,570725284,604,604,604,604,0
|
|
20240522,174500,570725284,604,604,604,604,0
|
|
20240522,174400,570725284,604,604,604,604,0
|
|
20240522,174300,570725284,604,604,604,604,10210
|
|
20240522,174200,570725284,604,604,604,604,0
|
|
20240522,174100,570725284,604,604,604,604,0
|
|
20240522,174000,570725284,604,604,604,604,0
|
|
20240522,173900,570725284,604,604,604,604,0
|
|
20240522,173800,570725284,604,604,604,604,0
|
|
20240522,173700,570725284,604,604,604,604,0
|
|
20240522,173600,570725284,604,604,604,604,0
|
|
20240522,173500,570725284,604,604,604,604,0
|
|
20240522,173400,570725284,604,604,604,604,0
|
|
20240522,173300,570725284,604,604,604,604,0
|
|
20240522,173200,570725284,604,604,604,604,0
|
|
20240522,173100,570725284,604,604,604,604,0
|
|
20240522,173000,570725284,604,604,604,604,0
|
|
20240522,172900,570725284,604,604,604,604,0
|
|
20240522,172800,570725284,604,604,604,604,0
|
|
20240522,172700,570725284,604,604,604,604,0
|
|
20240522,172600,570725284,604,604,604,604,0
|
|
20240522,172500,570725284,604,604,604,604,0
|
|
20240522,172400,570725284,604,604,604,604,0
|
|
20240522,172300,570725284,604,604,604,604,0
|
|
20240522,172200,570725284,604,604,604,604,0
|
|
20240522,172100,570725284,604,604,604,604,0
|
|
20240522,172000,570725284,604,604,604,604,0
|
|
20240522,171900,570725284,604,604,604,604,0
|
|
20240522,171800,570725284,604,604,604,604,0
|
|
20240522,171700,570725284,604,604,604,604,0
|
|
20240522,171600,570725284,604,604,604,604,0
|
|
20240522,171500,570725284,604,604,604,604,0
|
|
20240522,171400,570725284,604,604,604,604,0
|
|
20240522,171300,570725284,604,604,604,604,10210
|
|
20240522,171200,570725284,604,604,604,604,0
|
|
20240522,171100,570725284,604,604,604,604,0
|
|
20240522,171000,570725284,604,604,604,604,0
|
|
20240522,170900,570725284,604,604,604,604,0
|
|
20240522,170800,570725284,604,604,604,604,0
|
|
20240522,170700,570725284,604,604,604,604,0
|
|
20240522,170600,570725284,604,604,604,604,0
|
|
20240522,170500,570725284,604,604,604,604,0
|
|
20240522,170400,570725284,604,604,604,604,0
|
|
20240522,170300,570725284,604,604,604,604,0
|
|
20240522,170200,570725284,604,604,604,604,0
|
|
20240522,170100,570725284,604,604,604,604,0
|
|
20240522,170000,570725284,604,604,604,604,0
|
|
20240522,165900,570725284,604,604,604,604,0
|
|
20240522,165800,570725284,604,604,604,604,0
|
|
20240522,165700,570725284,604,604,604,604,0
|
|
20240522,165600,570725284,604,604,604,604,0
|
|
20240522,165500,570725284,604,604,604,604,0
|
|
20240522,165400,570725284,604,604,604,604,0
|
|
20240522,165300,570725284,604,604,604,604,0
|
|
20240522,165200,570725284,604,604,604,604,0
|
|
20240522,165100,570725284,604,604,604,604,0
|
|
20240522,165000,570725284,604,604,604,604,0
|
|
20240522,164900,570725284,604,604,604,604,0
|
|
20240522,164800,570725284,604,604,604,604,0
|
|
20240522,164700,570725284,604,604,604,604,0
|
|
20240522,164600,570725284,604,604,604,604,0
|
|
20240522,164500,570725284,604,604,604,604,0
|
|
20240522,164400,570725284,604,604,604,604,0
|
|
20240522,164300,570725284,604,604,604,604,10210
|
|
20240522,164200,570725284,604,604,604,604,0
|
|
20240522,164100,570725284,604,604,604,604,0
|
|
20240522,164000,570725284,604,604,604,604,0
|
|
20240522,163900,570725284,604,604,604,604,0
|
|
20240522,163800,570725284,604,604,604,604,0
|
|
20240522,163700,570725284,604,604,604,604,0
|
|
20240522,163600,570725284,604,604,604,604,0
|
|
20240522,163500,570725284,604,604,604,604,0
|
|
20240522,163400,570725284,604,604,604,604,0
|
|
20240522,163300,570725284,604,604,604,604,0
|
|
20240522,163200,570725284,604,604,604,604,0
|
|
20240522,163100,570725284,604,604,604,604,0
|
|
20240522,163000,570725284,604,604,604,604,0
|
|
20240522,162900,570725284,604,604,604,604,0
|
|
20240522,162800,570725284,604,604,604,604,0
|
|
20240522,162700,570725284,604,604,604,604,0
|
|
20240522,162600,570725284,604,604,604,604,0
|
|
20240522,162500,570725284,604,604,604,604,0
|
|
20240522,162400,570725284,604,604,604,604,0
|
|
20240522,162300,570725284,604,604,604,604,0
|
|
20240522,162200,570725284,604,604,604,604,0
|
|
20240522,162100,570725284,604,604,604,604,0
|
|
20240522,162000,570725284,604,604,604,604,0
|
|
20240522,161900,570725284,604,604,604,604,0
|
|
20240522,161800,570725284,604,604,604,604,0
|
|
20240522,161700,570725284,604,604,604,604,0
|
|
20240522,161600,570725284,604,604,604,604,0
|
|
20240522,161500,570725284,604,604,604,604,0
|
|
20240522,161400,570725284,604,604,604,604,0
|
|
20240522,161300,570725284,604,604,604,604,10210
|
|
20240522,161200,570725284,604,604,604,604,0
|
|
20240522,161100,570725284,604,604,604,604,0
|
|
20240522,161000,570725284,604,604,604,604,0
|
|
20240522,160900,570725284,604,604,604,604,0
|
|
20240522,160800,570725284,604,604,604,604,0
|
|
20240522,160700,570725284,604,604,604,604,0
|
|
20240522,160600,570725284,604,604,604,604,0
|
|
20240522,160500,570725284,604,604,604,604,0
|
|
20240522,160400,570725284,604,604,604,604,0
|
|
20240522,160300,570725284,604,604,604,604,0
|
|
20240522,160200,570725284,604,604,604,604,0
|
|
20240522,160100,570725284,604,604,604,604,0
|
|
20240522,160000,570725284,604,604,604,604,0
|
|
20240522,155900,570725284,604,604,604,604,0
|
|
20240522,155800,570725284,604,604,604,604,0
|
|
20240522,155700,570725284,604,604,604,604,0
|
|
20240522,155600,570725284,604,604,604,604,0
|
|
20240522,155500,570725284,604,604,604,604,0
|
|
20240522,155400,570725284,604,604,604,604,0
|
|
20240522,155300,570725284,604,604,604,604,0
|
|
20240522,155200,570725284,604,604,604,604,0
|
|
20240522,155100,570725284,604,604,604,604,0
|
|
20240522,155000,570725284,604,604,604,604,0
|
|
20240522,154900,570725284,604,604,604,604,0
|
|
20240522,154800,570725284,604,604,604,604,0
|
|
20240522,154700,570725284,604,604,604,604,0
|
|
20240522,154600,570725284,604,604,604,604,0
|
|
20240522,154500,570725284,604,604,604,604,0
|
|
20240522,154400,570725284,604,604,604,604,0
|
|
20240522,154300,570725284,604,604,604,604,10210
|
|
20240522,154200,570725284,604,604,604,604,0
|
|
20240522,154100,570725284,604,604,604,604,0
|
|
20240522,154000,570725284,604,604,604,604,0
|
|
20240522,153900,570725284,604,604,604,604,0
|
|
20240522,153800,570725284,604,604,604,604,0
|
|
20240522,153700,570725284,604,604,604,604,0
|
|
20240522,153600,570725284,604,604,604,604,0
|
|
20240522,153500,570725284,604,604,604,604,0
|
|
20240522,153400,570725284,604,604,604,604,0
|
|
20240522,153300,570725284,604,604,604,604,0
|
|
20240522,153200,570725284,604,604,604,604,0
|
|
20240522,153100,570725284,604,604,604,604,0
|
|
20240522,153000,570725284,604,604,604,604,10210
|
|
20240522,152900,564558444,600,600,600,600,0
|
|
20240522,152800,564558444,600,600,600,600,0
|
|
20240522,152700,564558444,600,600,600,600,0
|
|
20240522,152600,564558444,600,600,600,600,0
|
|
20240522,152500,564558444,600,600,600,600,0
|
|
20240522,152400,564558444,600,600,600,600,0
|
|
20240522,152300,564558444,600,600,600,600,0
|
|
20240522,152200,564558444,600,600,600,600,0
|
|
20240522,152100,564558444,600,600,600,600,0
|
|
20240522,152000,564558444,600,600,600,600,0
|
|
20240522,151900,564558444,600,598,600,598,4886
|
|
20240522,151800,561635766,598,598,598,598,1670
|
|
20240522,151700,560637106,597,597,597,597,0
|
|
20240522,151600,560637106,597,599,599,597,1000
|
|
20240522,151500,560040088,597,599,599,597,3466
|
|
20240522,151400,557966665,599,599,599,599,0
|
|
20240522,151300,557966665,599,599,599,599,0
|
|
20240522,151200,557966665,599,599,599,599,1698
|
|
20240522,151100,556949563,600,600,600,600,8
|
|
20240522,151000,556944763,601,598,601,598,9
|
|
20240522,150900,556939366,598,598,598,598,678
|
|
20240522,150800,556533922,597,597,597,597,0
|
|
20240522,150700,556533922,597,598,598,597,9738
|
|
20240522,150600,550719638,598,600,600,598,1743
|
|
20240522,150500,549675198,600,600,600,600,15
|
|
20240522,150400,549666198,601,601,601,601,0
|
|
20240522,150300,549666198,601,601,601,601,16
|
|
20240522,150200,549656582,602,602,602,602,400
|
|
20240522,150100,549415782,602,602,602,602,0
|
|
20240522,150000,549415782,602,601,602,601,20
|
|
20240522,145900,549403743,601,597,601,597,5
|
|
20240522,145800,549400746,596,596,596,596,0
|
|
20240522,145700,549400746,596,599,599,596,8473
|
|
20240522,145600,544344405,599,599,599,599,0
|
|
20240522,145500,544344405,599,599,599,599,870
|
|
20240522,145400,543823275,602,602,602,602,400
|
|
20240522,145300,543582475,599,600,600,599,1945
|
|
20240522,145200,542417400,600,600,600,600,182
|
|
20240522,145100,542308200,600,600,600,600,0
|
|
20240522,145000,542308200,600,600,600,600,91
|
|
20240522,144900,542253600,599,598,599,598,252
|
|
20240522,144800,542102676,597,597,597,597,10
|
|
20240522,144700,542096706,597,598,598,597,6393
|
|
20240522,144600,538278001,598,599,599,598,2220
|
|
20240522,144500,536948431,599,600,600,599,2722
|
|
20240522,144400,535317872,600,600,600,600,0
|
|
20240522,144300,535317872,600,601,603,600,882
|
|
20240522,144200,534788480,603,603,603,603,12
|
|
20240522,144100,534781244,603,601,603,601,26
|
|
20240522,144000,534765616,601,601,601,601,220
|
|
20240522,143900,534633396,601,601,601,601,0
|
|
20240522,143800,534633396,601,603,603,601,267
|
|
20240522,143700,534472909,603,603,603,603,0
|
|
20240522,143600,534472909,603,603,603,603,17
|
|
20240522,143500,534462658,603,601,603,601,260
|
|
20240522,143400,534306198,602,602,602,602,0
|
|
20240522,143300,534306198,602,602,602,602,0
|
|
20240522,143200,534306198,602,603,603,602,420
|
|
20240522,143100,534053333,602,599,602,599,10975
|
|
20240522,143000,527478900,599,599,599,599,1618
|
|
20240522,142900,526509718,599,599,599,599,2
|
|
20240522,142800,526508520,598,598,598,598,2000
|
|
20240522,142700,525312520,599,599,599,599,267
|
|
20240522,142600,525152587,598,597,598,597,501
|
|
20240522,142500,524852990,597,598,598,597,635
|
|
20240522,142400,524473891,598,598,598,598,200
|
|
20240522,142300,524354291,597,598,598,597,3650
|
|
20240522,142200,522175239,598,599,599,598,224
|
|
20240522,142100,522041137,599,597,599,597,125
|
|
20240522,142000,521966304,599,598,599,598,4142
|
|
20240522,141900,519485782,597,597,597,597,387
|
|
20240522,141800,519254743,599,599,599,599,1
|
|
20240522,141700,519254144,598,598,598,598,8629
|
|
20240522,141600,514094002,598,599,599,598,142
|
|
20240522,141500,514009081,599,599,599,599,0
|
|
20240522,141400,514009081,599,599,599,599,3855
|
|
20240522,141300,511699936,600,600,600,599,870
|
|
20240522,141200,511178073,600,600,600,600,133
|
|
20240522,141100,511098273,600,600,600,600,313
|
|
20240522,141000,510910473,600,600,600,599,351
|
|
20240522,140900,510700010,600,601,601,600,583
|
|
20240522,140800,510349810,599,599,599,599,1000
|
|
20240522,140700,509750810,599,600,600,599,3190
|
|
20240522,140600,507838001,600,601,601,600,6002
|
|
20240522,140500,504232201,601,601,601,601,500
|
|
20240522,140400,503931701,600,601,601,600,186
|
|
20240522,140300,503819965,600,600,600,599,1430
|
|
20240522,140200,502962166,600,601,601,600,18803
|
|
20240522,140100,491675064,601,602,602,601,27641
|
|
20240522,140000,475035216,603,604,605,603,18411
|
|
20240522,135900,463909512,604,604,604,604,0
|
|
20240522,135800,463909512,604,604,604,604,137
|
|
20240522,135700,463826764,605,605,605,604,218
|
|
20240522,135600,463694882,605,605,605,605,923
|
|
20240522,135500,463136467,605,605,605,605,10
|
|
20240522,135400,463130417,604,604,604,604,0
|
|
20240522,135300,463130417,604,604,604,604,0
|
|
20240522,135200,463130417,604,605,605,604,200
|
|
20240522,135100,463009591,606,606,606,606,285
|
|
20240522,135000,462836881,610,610,610,610,105
|
|
20240522,134900,462772831,610,610,610,610,127
|
|
20240522,134800,462695361,611,606,611,606,2037
|
|
20240522,134700,461451524,605,605,605,605,137
|
|
20240522,134600,461368639,604,604,604,604,0
|
|
20240522,134500,461368639,604,605,605,604,728
|
|
20240522,134400,460928804,603,603,603,603,0
|
|
20240522,134300,460928804,603,604,604,603,3684
|
|
20240522,134200,458706992,604,604,604,604,996
|
|
20240522,134100,458105408,605,605,605,605,181
|
|
20240522,134000,457995903,605,605,605,605,6
|
|
20240522,133900,457992273,605,605,605,605,0
|
|
20240522,133800,457992273,605,605,605,605,50
|
|
20240522,133700,457962023,603,603,603,603,5137
|
|
20240522,133600,454864412,604,604,604,604,0
|
|
20240522,133500,454864412,604,604,604,604,137
|
|
20240522,133400,454781664,603,603,603,603,137
|
|
20240522,133300,454699053,604,604,604,604,20
|
|
20240522,133200,454686973,604,605,605,604,2051
|
|
20240522,133100,453448121,605,605,605,605,0
|
|
20240522,133000,453448121,605,605,605,605,0
|
|
20240522,132900,453448121,605,605,605,605,61
|
|
20240522,132800,453411216,605,605,605,605,110
|
|
20240522,132700,453344666,605,605,605,605,0
|
|
20240522,132600,453344666,605,605,605,605,56
|
|
20240522,132500,453310786,605,605,605,605,112
|
|
20240522,132400,453243026,604,604,604,604,160
|
|
20240522,132300,453146386,604,604,604,604,56
|
|
20240522,132200,453112562,604,604,604,604,3269
|
|
20240522,132100,451138086,604,604,604,604,3
|
|
20240522,132000,451136274,603,605,605,603,662
|
|
20240522,131900,450735826,607,607,607,607,45
|
|
20240522,131800,450708511,605,609,609,605,29336
|
|
20240522,131700,432910508,609,609,609,609,56
|
|
20240522,131600,432876404,610,610,610,610,259
|
|
20240522,131500,432718414,611,611,611,611,0
|
|
20240522,131400,432718414,611,610,611,610,78
|
|
20240522,131300,432670812,612,612,612,612,60
|
|
20240522,131200,432634092,613,610,613,610,47
|
|
20240522,131100,432605419,610,610,610,610,66
|
|
20240522,131000,432565159,609,609,609,609,56
|
|
20240522,130900,432531055,609,609,609,609,110
|
|
20240522,130800,432464065,609,609,609,609,56
|
|
20240522,130700,432429961,610,610,610,610,0
|
|
20240522,130600,432429961,610,610,610,609,219
|
|
20240522,130500,432296481,609,609,609,609,56
|
|
20240522,130400,432262377,609,609,610,609,1113
|
|
20240522,130300,431584559,608,608,608,608,110
|
|
20240522,130200,431517679,608,608,608,608,1056
|
|
20240522,130100,430875631,608,608,608,608,500
|
|
20240522,130000,430571631,609,609,611,609,28055
|
|
20240522,125900,413486132,610,610,611,610,869
|
|
20240522,125800,412956009,610,610,610,610,57
|
|
20240522,125700,412921239,610,612,613,610,2079
|
|
20240522,125600,411651054,612,612,612,612,56
|
|
20240522,125500,411616782,612,613,613,612,716
|
|
20240522,125400,411177930,612,611,612,611,310
|
|
20240522,125300,410988320,611,611,612,611,714
|
|
20240522,125200,410551864,611,610,611,610,2110
|
|
20240522,125100,409264709,609,609,609,609,110
|
|
20240522,125000,409197719,609,608,610,608,559
|
|
20240522,124900,408857789,609,609,609,609,56
|
|
20240522,124800,408823685,609,609,609,609,110
|
|
20240522,124700,408756695,611,608,611,608,832
|
|
20240522,124600,408250836,608,608,609,607,12474
|
|
20240522,124500,400674601,608,609,609,608,118
|
|
20240522,124400,400602849,609,610,610,609,1316
|
|
20240522,124300,399801099,612,612,612,612,8
|
|
20240522,124200,399796203,610,612,612,610,10000
|
|
20240522,124100,393691611,612,613,614,612,418
|
|
20240522,124000,393435665,612,612,612,612,56
|
|
20240522,123900,393401393,614,613,614,613,101
|
|
20240522,123800,393339435,612,612,612,612,112
|
|
20240522,123700,393270891,612,612,612,612,55
|
|
20240522,123600,393237231,612,611,612,611,111
|
|
20240522,123500,393169409,614,614,614,614,0
|
|
20240522,123400,393169409,614,614,614,614,0
|
|
20240522,123300,393169409,614,612,614,612,1845
|
|
20240522,123200,392038347,614,614,614,614,0
|
|
20240522,123100,392038347,614,614,615,612,1074
|
|
20240522,123000,391378956,613,612,614,611,13082
|
|
20240522,122900,383358890,611,611,611,611,59
|
|
20240522,122800,383322841,611,612,612,611,57
|
|
20240522,122700,383288013,610,611,613,610,1266
|
|
20240522,122600,382515022,614,613,614,611,4057
|
|
20240522,122500,380036080,614,614,614,614,1
|
|
20240522,122400,380035466,612,613,613,612,229
|
|
20240522,122300,379895217,614,613,614,613,947
|
|
20240522,122200,379314515,614,614,614,614,0
|
|
20240522,122100,379314515,614,615,615,613,6800
|
|
20240522,122000,375138868,615,615,615,614,73
|
|
20240522,121900,375094029,615,615,615,614,58
|
|
20240522,121800,375058415,614,614,614,614,317
|
|
20240522,121700,374863777,614,614,614,614,56
|
|
20240522,121600,374829393,614,614,614,614,56
|
|
20240522,121500,374795009,614,613,614,613,2400
|
|
20240522,121400,373321561,612,613,613,612,80
|
|
20240522,121300,373272577,613,611,613,611,2689
|
|
20240522,121200,371625482,610,608,610,608,5687
|
|
20240522,121100,368160863,608,608,608,608,56
|
|
20240522,121000,368126815,608,607,608,607,76
|
|
20240522,120900,368080663,607,608,608,607,120
|
|
20240522,120800,368007813,608,607,608,607,282
|
|
20240522,120700,367836413,609,608,609,608,10012
|
|
20240522,120600,361744660,607,609,609,607,2052
|
|
20240522,120500,360495372,608,608,608,607,278
|
|
20240522,120400,360326404,607,607,608,607,281
|
|
20240522,120300,360155836,606,606,606,606,110
|
|
20240522,120200,360089176,609,609,609,609,0
|
|
20240522,120100,360089176,609,607,609,607,64
|
|
20240522,120000,360050324,606,606,606,606,113
|
|
20240522,115900,359981846,606,607,607,606,220
|
|
20240522,115800,359848447,608,607,608,607,302
|
|
20240522,115700,359664933,607,608,608,607,85
|
|
20240522,115600,359613275,609,608,609,608,1126
|
|
20240522,115500,358927666,608,604,609,604,419
|
|
20240522,115400,358673174,603,604,604,603,153
|
|
20240522,115300,358580872,604,604,604,604,38
|
|
20240522,115200,358557920,603,603,603,602,922
|
|
20240522,115100,358001987,602,603,603,602,1491
|
|
20240522,115000,357103024,603,603,603,603,56
|
|
20240522,114900,357069256,606,606,606,606,0
|
|
20240522,114800,357069256,606,608,608,606,59
|
|
20240522,114700,357033496,608,608,608,608,2397
|
|
20240522,114600,355576120,609,608,609,608,130
|
|
20240522,114500,355497060,607,606,607,606,84
|
|
20240522,114400,355446073,606,605,606,605,132
|
|
20240522,114300,355366193,604,604,604,603,2654
|
|
20240522,114200,353763233,604,601,604,601,3353
|
|
20240522,114100,351747513,601,602,602,601,86
|
|
20240522,114000,351695797,601,602,602,601,5837
|
|
20240522,113900,348182676,602,603,603,602,2361
|
|
20240522,113800,346761343,603,603,603,603,52
|
|
20240522,113700,346729987,603,603,603,603,4487
|
|
20240522,113600,344024326,603,603,603,603,0
|
|
20240522,113500,344024326,603,603,603,603,212
|
|
20240522,113400,343896490,604,606,606,604,10999
|
|
20240522,113300,337252208,605,606,606,605,144
|
|
20240522,113200,337165054,605,605,605,605,2635
|
|
20240522,113100,335570879,605,605,605,605,56
|
|
20240522,113000,335536999,605,606,606,605,111
|
|
20240522,112900,335469843,605,605,605,605,20
|
|
20240522,112800,335457743,607,605,607,605,303
|
|
20240522,112700,335274278,607,605,608,605,461
|
|
20240522,112600,334994210,605,609,609,605,495
|
|
20240522,112500,334693785,609,608,609,608,591
|
|
20240522,112400,334333922,609,608,609,608,2654
|
|
20240522,112300,332719430,606,608,608,606,3549
|
|
20240522,112200,330563819,609,609,609,609,298
|
|
20240522,112100,330382337,608,607,608,607,210
|
|
20240522,112000,330254767,609,609,609,609,1
|
|
20240522,111900,330254158,608,608,608,608,1000
|
|
20240522,111800,329646158,609,609,609,609,0
|
|
20240522,111700,329646158,609,608,610,608,296
|
|
20240522,111600,329465928,607,608,608,607,2313
|
|
20240522,111500,328061927,607,607,607,607,128
|
|
20240522,111400,327984231,610,610,610,610,0
|
|
20240522,111300,327984231,610,610,610,610,1
|
|
20240522,111200,327983621,610,606,610,606,545
|
|
20240522,111100,327652234,605,605,605,605,56
|
|
20240522,111000,327618354,605,604,605,603,240
|
|
20240522,110900,327473360,604,604,604,604,0
|
|
20240522,110800,327473360,604,603,604,603,99
|
|
20240522,110700,327413620,604,604,604,604,13
|
|
20240522,110600,327405768,605,604,605,604,292
|
|
20240522,110500,327229398,604,604,604,604,5713
|
|
20240522,110400,323778746,603,605,605,603,3548
|
|
20240522,110300,321637672,605,605,605,605,165
|
|
20240522,110200,321537847,605,605,605,605,1
|
|
20240522,110100,321537242,606,606,606,605,7094
|
|
20240522,110000,317245360,607,607,607,607,2
|
|
20240522,105900,317244146,608,608,609,608,101
|
|
20240522,105800,317182694,607,607,607,606,677
|
|
20240522,105700,316771811,605,606,606,604,22473
|
|
20240522,105600,303197034,606,607,607,606,3801
|
|
20240522,105500,300890239,609,610,610,606,502
|
|
20240522,105400,300585220,610,612,612,606,1181
|
|
20240522,105300,299866415,611,613,613,611,9
|
|
20240522,105200,299860908,613,614,614,611,749
|
|
20240522,105100,299403250,613,613,614,611,1119
|
|
20240522,105000,298719043,613,610,613,610,343
|
|
20240522,104900,298509526,610,608,610,608,14871
|
|
20240522,104800,289451019,607,606,607,606,147
|
|
20240522,104700,289361900,606,606,606,606,209
|
|
20240522,104600,289235246,606,605,606,605,79
|
|
20240522,104500,289187450,605,604,605,604,351
|
|
20240522,104400,288975238,605,607,607,605,13
|
|
20240522,104300,288967367,607,608,608,607,36
|
|
20240522,104200,288945495,608,609,609,608,6
|
|
20240522,104100,288941846,606,606,609,604,707
|
|
20240522,104000,288513327,605,607,607,605,26
|
|
20240522,103900,288497576,605,604,605,604,1050
|
|
20240522,103800,287862436,605,602,605,602,241
|
|
20240522,103700,287717239,602,603,604,602,2192
|
|
20240522,103600,286396984,602,602,602,602,110
|
|
20240522,103500,286330764,603,605,605,603,266
|
|
20240522,103400,286170342,606,606,606,606,0
|
|
20240522,103300,286170342,606,606,606,605,249
|
|
20240522,103200,286019558,606,603,606,602,6410
|
|
20240522,103100,282156141,603,605,605,603,2992
|
|
20240522,103000,280349679,607,607,607,607,16
|
|
20240522,102900,280339967,605,606,610,605,242
|
|
20240522,102800,280193065,607,609,609,607,1833
|
|
20240522,102700,279076830,609,609,609,609,30
|
|
20240522,102600,279058560,610,609,610,609,1000
|
|
20240522,102500,278448616,606,610,610,606,203
|
|
20240522,102400,278325294,604,605,609,604,2639
|
|
20240522,102300,276725206,606,604,606,604,10000
|
|
20240522,102200,270665374,603,604,604,603,7019
|
|
20240522,102100,266431013,604,605,605,604,2056
|
|
20240522,102000,265187215,605,606,606,605,556
|
|
20240522,101900,264850335,605,605,605,605,58
|
|
20240522,101800,264815245,605,605,605,604,164
|
|
20240522,101700,264716135,604,603,604,603,61
|
|
20240522,101600,264679347,604,603,604,602,1071
|
|
20240522,101500,264032683,603,603,603,603,2
|
|
20240522,101400,264031477,603,604,604,603,3280
|
|
20240522,101300,262052285,604,604,604,603,3917
|
|
20240522,101200,259688665,605,604,605,604,1765
|
|
20240522,101100,258620950,605,604,605,604,1186
|
|
20240522,101000,257904598,605,605,605,605,18
|
|
20240522,100900,257893708,606,603,606,603,27209
|
|
20240522,100800,241454555,604,603,604,603,579
|
|
20240522,100700,241104899,603,603,604,603,3303
|
|
20240522,100600,239110800,604,603,604,603,927
|
|
20240522,100500,238550901,605,604,605,602,1266
|
|
20240522,100400,237787359,605,605,605,603,883
|
|
20240522,100300,237254091,603,604,606,600,2305
|
|
20240522,100200,235865425,604,610,610,600,92120
|
|
20240522,100100,180487466,610,612,613,608,1493
|
|
20240522,100000,179577605,613,612,613,612,1142
|
|
20240522,095900,178877719,609,613,613,608,3136
|
|
20240522,095800,176965510,614,612,614,612,3346
|
|
20240522,095700,174916284,613,613,613,613,70
|
|
20240522,095600,174873374,614,612,614,612,856
|
|
20240522,095500,174348302,614,614,614,614,112
|
|
20240522,095400,174279534,607,612,614,607,10193
|
|
20240522,095300,168065391,613,613,613,612,1868
|
|
20240522,095200,166920907,613,614,614,613,207
|
|
20240522,095100,166794013,614,616,616,614,358
|
|
20240522,095000,166574193,616,616,616,616,0
|
|
20240522,094900,166574193,616,616,616,616,0
|
|
20240522,094800,166574193,616,616,616,615,2613
|
|
20240522,094700,164964621,615,615,615,615,645
|
|
20240522,094600,164567946,615,615,615,615,530
|
|
20240522,094500,164241996,615,615,615,615,11
|
|
20240522,094400,164235231,615,616,616,608,2682
|
|
20240522,094300,162598928,617,616,617,608,5948
|
|
20240522,094200,158970012,616,616,616,611,7158
|
|
20240522,094100,154591432,616,616,616,616,3
|
|
20240522,094000,154589584,616,616,616,616,16
|
|
20240522,093900,154579728,615,611,615,611,400
|
|
20240522,093800,154333788,611,609,611,609,230
|
|
20240522,093700,154193260,615,615,615,609,731
|
|
20240522,093600,153747173,615,611,615,611,83
|
|
20240522,093500,153696392,616,616,617,610,857
|
|
20240522,093400,153168466,616,612,617,609,6995
|
|
20240522,093300,148901064,617,613,617,612,8520
|
|
20240522,093200,143667933,618,613,618,613,81
|
|
20240522,093100,143618275,618,617,618,613,706
|
|
20240522,093000,143183984,617,617,617,617,239
|
|
20240522,092900,143036521,617,617,617,613,12737
|
|
20240522,092800,135178929,617,613,621,613,2525
|
|
20240522,092700,133612978,619,613,619,613,1102
|
|
20240522,092600,132933061,616,619,619,616,101
|
|
20240522,092500,132870842,616,618,619,616,1791
|
|
20240522,092400,131766745,618,613,618,613,8134
|
|
20240522,092300,126757689,613,613,613,613,3163
|
|
20240522,092200,124818770,614,614,614,608,1599
|
|
20240522,092100,123843159,615,614,615,608,9203
|
|
20240522,092000,118228528,614,616,616,608,2612
|
|
20240522,091900,116635857,616,615,617,601,42537
|
|
20240522,091800,90705985,615,621,621,615,2297
|
|
20240522,091700,89285824,622,618,624,614,24049
|
|
20240522,091600,74463414,618,623,625,617,5777
|
|
20240522,091500,70882675,626,626,626,622,725
|
|
20240522,091400,70431638,626,627,627,622,1630
|
|
20240522,091300,69417235,622,623,628,622,9047
|
|
20240522,091200,63780931,628,630,631,622,17757
|
|
20240522,091100,52700255,631,630,632,627,1792
|
|
20240522,091000,51571498,629,634,635,629,7327
|
|
20240522,090900,46945878,635,631,637,631,970
|
|
20240522,090800,46333016,632,640,642,630,15743
|
|
20240522,090700,36297582,640,638,644,635,8846
|
|
20240522,090600,30635055,635,628,635,628,20960
|
|
20240522,090500,17406278,628,614,628,614,5291
|
|
20240522,090400,14139219,614,617,618,614,3285
|
|
20240522,090300,12118024,621,621,621,618,780
|
|
20240522,090200,11635270,621,616,624,616,358
|
|
20240522,090100,11413997,620,620,624,612,6937
|
|
20240522,090000,7113707,614,610,620,610,10711
|