577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,183400,119726251,638,638,638,638,1574
|
|
20240514,183300,119726251,638,638,638,638,0
|
|
20240514,183200,119726251,638,638,638,638,0
|
|
20240514,183100,119726251,638,638,638,638,0
|
|
20240514,183000,119726251,638,638,638,638,0
|
|
20240514,182900,119726251,638,638,638,638,0
|
|
20240514,182800,119726251,638,638,638,638,0
|
|
20240514,182700,119726251,638,638,638,638,0
|
|
20240514,182600,119726251,638,638,638,638,0
|
|
20240514,182500,119726251,638,638,638,638,0
|
|
20240514,182400,119726251,638,638,638,638,0
|
|
20240514,182300,119726251,638,638,638,638,0
|
|
20240514,182200,119726251,638,638,638,638,0
|
|
20240514,182100,119726251,638,638,638,638,0
|
|
20240514,182000,119726251,638,638,638,638,0
|
|
20240514,181900,119726251,638,638,638,638,0
|
|
20240514,181800,119726251,638,638,638,638,0
|
|
20240514,181700,119726251,638,638,638,638,0
|
|
20240514,181600,119726251,638,638,638,638,0
|
|
20240514,181500,119726251,638,638,638,638,0
|
|
20240514,181400,119726251,638,638,638,638,0
|
|
20240514,181300,119726251,638,638,638,638,0
|
|
20240514,181200,119726251,638,638,638,638,0
|
|
20240514,181100,119726251,638,638,638,638,0
|
|
20240514,181000,119726251,638,638,638,638,0
|
|
20240514,180900,119726251,638,638,638,638,0
|
|
20240514,180800,119726251,638,638,638,638,0
|
|
20240514,180700,119726251,638,638,638,638,0
|
|
20240514,180600,119726251,638,638,638,638,0
|
|
20240514,180500,119726251,638,638,638,638,0
|
|
20240514,180400,119726251,638,638,638,638,1574
|
|
20240514,180300,119726251,638,638,638,638,0
|
|
20240514,180200,119726251,638,638,638,638,0
|
|
20240514,180100,119726251,638,638,638,638,0
|
|
20240514,180000,119726251,638,638,638,638,0
|
|
20240514,175900,119726251,638,638,638,638,0
|
|
20240514,175800,119726251,638,638,638,638,0
|
|
20240514,175700,119726251,638,638,638,638,0
|
|
20240514,175600,119726251,638,638,638,638,0
|
|
20240514,175500,119726251,638,638,638,638,0
|
|
20240514,175400,119726251,638,638,638,638,0
|
|
20240514,175300,119726251,638,638,638,638,0
|
|
20240514,175200,119726251,638,638,638,638,0
|
|
20240514,175100,119726251,638,638,638,638,0
|
|
20240514,175000,119726251,638,638,638,638,0
|
|
20240514,174900,119726251,638,638,638,638,0
|
|
20240514,174800,119726251,638,638,638,638,0
|
|
20240514,174700,119726251,638,638,638,638,0
|
|
20240514,174600,119726251,638,638,638,638,0
|
|
20240514,174500,119726251,638,638,638,638,0
|
|
20240514,174400,119726251,638,638,638,638,0
|
|
20240514,174300,119726251,638,638,638,638,0
|
|
20240514,174200,119726251,638,638,638,638,0
|
|
20240514,174100,119726251,638,638,638,638,0
|
|
20240514,174000,119726251,638,638,638,638,0
|
|
20240514,173900,119726251,638,638,638,638,0
|
|
20240514,173800,119726251,638,638,638,638,0
|
|
20240514,173700,119726251,638,638,638,638,0
|
|
20240514,173600,119726251,638,638,638,638,0
|
|
20240514,173500,119726251,638,638,638,638,0
|
|
20240514,173400,119726251,638,638,638,638,1574
|
|
20240514,173300,119726251,638,638,638,638,0
|
|
20240514,173200,119726251,638,638,638,638,0
|
|
20240514,173100,119726251,638,638,638,638,0
|
|
20240514,173000,119726251,638,638,638,638,0
|
|
20240514,172900,119726251,638,638,638,638,0
|
|
20240514,172800,119726251,638,638,638,638,0
|
|
20240514,172700,119726251,638,638,638,638,0
|
|
20240514,172600,119726251,638,638,638,638,0
|
|
20240514,172500,119726251,638,638,638,638,0
|
|
20240514,172400,119726251,638,638,638,638,0
|
|
20240514,172300,119726251,638,638,638,638,0
|
|
20240514,172200,119726251,638,638,638,638,0
|
|
20240514,172100,119726251,638,638,638,638,0
|
|
20240514,172000,119726251,638,638,638,638,0
|
|
20240514,171900,119726251,638,638,638,638,0
|
|
20240514,171800,119726251,638,638,638,638,0
|
|
20240514,171700,119726251,638,638,638,638,0
|
|
20240514,171600,119726251,638,638,638,638,0
|
|
20240514,171500,119726251,638,638,638,638,0
|
|
20240514,171400,119726251,638,638,638,638,0
|
|
20240514,171300,119726251,638,638,638,638,0
|
|
20240514,171200,119726251,638,638,638,638,0
|
|
20240514,171100,119726251,638,638,638,638,0
|
|
20240514,171000,119726251,638,638,638,638,0
|
|
20240514,170900,119726251,638,638,638,638,0
|
|
20240514,170800,119726251,638,638,638,638,0
|
|
20240514,170700,119726251,638,638,638,638,0
|
|
20240514,170600,119726251,638,638,638,638,0
|
|
20240514,170500,119726251,638,638,638,638,0
|
|
20240514,170400,119726251,638,638,638,638,1574
|
|
20240514,170300,119726251,638,638,638,638,0
|
|
20240514,170200,119726251,638,638,638,638,0
|
|
20240514,170100,119726251,638,638,638,638,0
|
|
20240514,170000,119726251,638,638,638,638,0
|
|
20240514,165900,119726251,638,638,638,638,0
|
|
20240514,165800,119726251,638,638,638,638,0
|
|
20240514,165700,119726251,638,638,638,638,0
|
|
20240514,165600,119726251,638,638,638,638,0
|
|
20240514,165500,119726251,638,638,638,638,0
|
|
20240514,165400,119726251,638,638,638,638,0
|
|
20240514,165300,119726251,638,638,638,638,0
|
|
20240514,165200,119726251,638,638,638,638,0
|
|
20240514,165100,119726251,638,638,638,638,0
|
|
20240514,165000,119726251,638,638,638,638,0
|
|
20240514,164900,119726251,638,638,638,638,0
|
|
20240514,164800,119726251,638,638,638,638,0
|
|
20240514,164700,119726251,638,638,638,638,0
|
|
20240514,164600,119726251,638,638,638,638,0
|
|
20240514,164500,119726251,638,638,638,638,0
|
|
20240514,164400,119726251,638,638,638,638,0
|
|
20240514,164300,119726251,638,638,638,638,0
|
|
20240514,164200,119726251,638,638,638,638,0
|
|
20240514,164100,119726251,638,638,638,638,0
|
|
20240514,164000,119726251,638,638,638,638,0
|
|
20240514,163900,119726251,638,638,638,638,0
|
|
20240514,163800,119726251,638,638,638,638,0
|
|
20240514,163700,119726251,638,638,638,638,0
|
|
20240514,163600,119726251,638,638,638,638,0
|
|
20240514,163500,119726251,638,638,638,638,0
|
|
20240514,163400,119726251,638,638,638,638,1574
|
|
20240514,163300,119726251,638,638,638,638,0
|
|
20240514,163200,119726251,638,638,638,638,0
|
|
20240514,163100,119726251,638,638,638,638,0
|
|
20240514,163000,119726251,638,638,638,638,0
|
|
20240514,162900,119726251,638,638,638,638,0
|
|
20240514,162800,119726251,638,638,638,638,0
|
|
20240514,162700,119726251,638,638,638,638,0
|
|
20240514,162600,119726251,638,638,638,638,0
|
|
20240514,162500,119726251,638,638,638,638,0
|
|
20240514,162400,119726251,638,638,638,638,0
|
|
20240514,162300,119726251,638,638,638,638,0
|
|
20240514,162200,119726251,638,638,638,638,0
|
|
20240514,162100,119726251,638,638,638,638,0
|
|
20240514,162000,119726251,638,638,638,638,0
|
|
20240514,161900,119726251,638,638,638,638,0
|
|
20240514,161800,119726251,638,638,638,638,0
|
|
20240514,161700,119726251,638,638,638,638,0
|
|
20240514,161600,119726251,638,638,638,638,0
|
|
20240514,161500,119726251,638,638,638,638,0
|
|
20240514,161400,119726251,638,638,638,638,0
|
|
20240514,161300,119726251,638,638,638,638,0
|
|
20240514,161200,119726251,638,638,638,638,0
|
|
20240514,161100,119726251,638,638,638,638,0
|
|
20240514,161000,119726251,638,638,638,638,0
|
|
20240514,160900,119726251,638,638,638,638,0
|
|
20240514,160800,119726251,638,638,638,638,0
|
|
20240514,160700,119726251,638,638,638,638,0
|
|
20240514,160600,119726251,638,638,638,638,0
|
|
20240514,160500,119726251,638,638,638,638,0
|
|
20240514,160400,119726251,638,638,638,638,1574
|
|
20240514,160300,119726251,638,638,638,638,0
|
|
20240514,160200,119726251,638,638,638,638,0
|
|
20240514,160100,119726251,638,638,638,638,0
|
|
20240514,160000,119726251,638,638,638,638,0
|
|
20240514,155900,119726251,638,638,638,638,0
|
|
20240514,155800,119726251,638,638,638,638,0
|
|
20240514,155700,119726251,638,638,638,638,0
|
|
20240514,155600,119726251,638,638,638,638,0
|
|
20240514,155500,119726251,638,638,638,638,0
|
|
20240514,155400,119726251,638,638,638,638,0
|
|
20240514,155300,119726251,638,638,638,638,0
|
|
20240514,155200,119726251,638,638,638,638,0
|
|
20240514,155100,119726251,638,638,638,638,0
|
|
20240514,155000,119726251,638,638,638,638,0
|
|
20240514,154900,119726251,638,638,638,638,0
|
|
20240514,154800,119726251,638,638,638,638,0
|
|
20240514,154700,119726251,638,638,638,638,0
|
|
20240514,154600,119726251,638,638,638,638,0
|
|
20240514,154500,119726251,638,638,638,638,0
|
|
20240514,154400,119726251,638,638,638,638,0
|
|
20240514,154300,119726251,638,638,638,638,0
|
|
20240514,154200,119726251,638,638,638,638,0
|
|
20240514,154100,119726251,638,638,638,638,0
|
|
20240514,154000,119726251,638,638,638,638,0
|
|
20240514,153900,119726251,638,638,638,638,0
|
|
20240514,153800,119726251,638,638,638,638,0
|
|
20240514,153700,119726251,638,638,638,638,0
|
|
20240514,153600,119726251,638,638,638,638,0
|
|
20240514,153500,119726251,638,638,638,638,0
|
|
20240514,153400,119726251,638,638,638,638,1574
|
|
20240514,153300,119726251,638,638,638,638,0
|
|
20240514,153200,119726251,638,638,638,638,0
|
|
20240514,153100,119726251,638,638,638,638,0
|
|
20240514,153000,119726251,638,638,638,638,1574
|
|
20240514,152900,118722039,635,635,635,635,0
|
|
20240514,152800,118722039,635,635,635,635,0
|
|
20240514,152700,118722039,635,635,635,635,0
|
|
20240514,152600,118722039,635,635,635,635,0
|
|
20240514,152500,118722039,635,635,635,635,0
|
|
20240514,152400,118722039,635,635,635,635,0
|
|
20240514,152300,118722039,635,635,635,635,0
|
|
20240514,152200,118722039,635,635,635,635,0
|
|
20240514,152100,118722039,635,635,635,635,0
|
|
20240514,152000,118722039,635,635,635,635,0
|
|
20240514,151900,118722039,635,635,636,635,68
|
|
20240514,151800,118678849,636,636,636,636,0
|
|
20240514,151700,118678849,636,635,636,635,169
|
|
20240514,151600,118571528,636,636,636,636,0
|
|
20240514,151500,118571528,636,636,636,636,0
|
|
20240514,151400,118571528,636,636,636,636,0
|
|
20240514,151300,118571528,636,636,636,636,0
|
|
20240514,151200,118571528,636,636,636,636,455
|
|
20240514,151100,118282148,635,635,635,635,0
|
|
20240514,151000,118282148,635,635,635,635,222
|
|
20240514,150900,118141178,636,636,636,636,0
|
|
20240514,150800,118141178,636,636,636,636,0
|
|
20240514,150700,118141178,636,636,636,636,0
|
|
20240514,150600,118141178,636,636,636,636,0
|
|
20240514,150500,118141178,636,636,636,636,0
|
|
20240514,150400,118141178,636,636,636,636,0
|
|
20240514,150300,118141178,636,636,636,636,0
|
|
20240514,150200,118141178,636,636,636,636,1
|
|
20240514,150100,118140542,635,635,635,635,50
|
|
20240514,150000,118108792,636,636,636,636,0
|
|
20240514,145900,118108792,636,636,636,636,1
|
|
20240514,145800,118108156,635,635,635,635,0
|
|
20240514,145700,118108156,635,636,636,635,11
|
|
20240514,145600,118101170,635,635,635,635,0
|
|
20240514,145500,118101170,635,635,635,635,0
|
|
20240514,145400,118101170,635,635,635,635,1
|
|
20240514,145300,118100535,635,635,635,635,0
|
|
20240514,145200,118100535,635,635,635,635,0
|
|
20240514,145100,118100535,635,635,635,635,3088
|
|
20240514,145000,116139655,633,633,633,633,0
|
|
20240514,144900,116139655,633,633,633,633,402
|
|
20240514,144800,115885189,635,635,635,635,0
|
|
20240514,144700,115885189,635,635,636,635,6
|
|
20240514,144600,115881375,632,632,632,632,0
|
|
20240514,144500,115881375,632,632,632,632,0
|
|
20240514,144400,115881375,632,634,634,632,3200
|
|
20240514,144300,113857207,634,634,634,634,205
|
|
20240514,144200,113727237,634,635,635,634,1280
|
|
20240514,144100,112914853,637,637,637,637,0
|
|
20240514,144000,112914853,637,637,637,637,0
|
|
20240514,143900,112914853,637,637,637,637,0
|
|
20240514,143800,112914853,637,637,637,637,0
|
|
20240514,143700,112914853,637,637,637,637,0
|
|
20240514,143600,112914853,637,637,637,637,0
|
|
20240514,143500,112914853,637,637,637,637,0
|
|
20240514,143400,112914853,637,637,637,637,0
|
|
20240514,143300,112914853,637,637,637,637,0
|
|
20240514,143200,112914853,637,637,637,637,0
|
|
20240514,143100,112914853,637,637,637,637,0
|
|
20240514,143000,112914853,637,637,637,637,0
|
|
20240514,142900,112914853,637,637,637,637,0
|
|
20240514,142800,112914853,637,637,637,637,0
|
|
20240514,142700,112914853,637,637,637,637,0
|
|
20240514,142600,112914853,637,637,637,637,0
|
|
20240514,142500,112914853,637,637,637,637,0
|
|
20240514,142400,112914853,637,637,637,637,5000
|
|
20240514,142300,109729853,637,637,637,637,0
|
|
20240514,142200,109729853,637,637,637,637,0
|
|
20240514,142100,109729853,637,637,637,637,0
|
|
20240514,142000,109729853,637,637,637,637,0
|
|
20240514,141900,109729853,637,637,637,637,20
|
|
20240514,141800,109717113,637,637,637,637,0
|
|
20240514,141700,109717113,637,637,637,637,0
|
|
20240514,141600,109717113,637,637,637,637,1
|
|
20240514,141500,109716476,635,635,635,635,4
|
|
20240514,141400,109713936,635,635,635,635,0
|
|
20240514,141300,109713936,635,635,635,635,20
|
|
20240514,141200,109701236,635,635,635,635,0
|
|
20240514,141100,109701236,635,635,635,635,0
|
|
20240514,141000,109701236,635,635,635,635,0
|
|
20240514,140900,109701236,635,635,635,635,0
|
|
20240514,140800,109701236,635,635,635,635,3
|
|
20240514,140700,109699331,636,636,636,636,0
|
|
20240514,140600,109699331,636,636,636,636,0
|
|
20240514,140500,109699331,636,636,636,636,0
|
|
20240514,140400,109699331,636,635,636,635,1271
|
|
20240514,140300,108892244,636,636,636,636,0
|
|
20240514,140200,108892244,636,636,636,636,0
|
|
20240514,140100,108892244,636,636,636,636,0
|
|
20240514,140000,108892244,636,636,636,636,349
|
|
20240514,135900,108670280,637,637,637,637,0
|
|
20240514,135800,108670280,637,637,637,637,1
|
|
20240514,135700,108669643,637,637,637,637,0
|
|
20240514,135600,108669643,637,637,637,637,0
|
|
20240514,135500,108669643,637,637,637,637,0
|
|
20240514,135400,108669643,637,637,637,637,0
|
|
20240514,135300,108669643,637,637,637,637,0
|
|
20240514,135200,108669643,637,637,637,637,157
|
|
20240514,135100,108569634,636,636,636,636,0
|
|
20240514,135000,108569634,636,636,636,636,0
|
|
20240514,134900,108569634,636,636,636,636,0
|
|
20240514,134800,108569634,636,636,636,636,11
|
|
20240514,134700,108562638,635,635,635,635,0
|
|
20240514,134600,108562638,635,635,635,635,0
|
|
20240514,134500,108562638,635,635,635,635,0
|
|
20240514,134400,108562638,635,635,635,635,0
|
|
20240514,134300,108562638,635,635,635,635,0
|
|
20240514,134200,108562638,635,635,635,635,0
|
|
20240514,134100,108562638,635,635,635,635,0
|
|
20240514,134000,108562638,635,635,635,635,0
|
|
20240514,133900,108562638,635,635,635,635,0
|
|
20240514,133800,108562638,635,635,635,635,0
|
|
20240514,133700,108562638,635,636,636,635,15
|
|
20240514,133600,108553099,636,636,636,636,0
|
|
20240514,133500,108553099,636,636,636,636,2
|
|
20240514,133400,108551827,635,635,635,635,0
|
|
20240514,133300,108551827,635,635,635,635,0
|
|
20240514,133200,108551827,635,635,635,635,0
|
|
20240514,133100,108551827,635,635,635,635,0
|
|
20240514,133000,108551827,635,635,637,633,5305
|
|
20240514,132900,105179201,634,634,634,634,0
|
|
20240514,132800,105179201,634,634,634,634,5
|
|
20240514,132700,105176031,634,634,634,634,0
|
|
20240514,132600,105176031,634,634,634,634,1
|
|
20240514,132500,105175397,633,633,633,633,0
|
|
20240514,132400,105175397,633,633,633,633,0
|
|
20240514,132300,105175397,633,634,634,633,7381
|
|
20240514,132200,100498829,633,637,637,633,10000
|
|
20240514,132100,94152961,639,639,639,639,0
|
|
20240514,132000,94152961,639,639,639,639,0
|
|
20240514,131900,94152961,639,639,639,639,0
|
|
20240514,131800,94152961,639,639,639,639,0
|
|
20240514,131700,94152961,639,639,639,639,2
|
|
20240514,131600,94151683,637,637,637,637,0
|
|
20240514,131500,94151683,637,637,637,637,0
|
|
20240514,131400,94151683,637,637,637,637,1
|
|
20240514,131300,94151046,638,638,638,638,0
|
|
20240514,131200,94151046,638,638,638,638,0
|
|
20240514,131100,94151046,638,636,638,636,19
|
|
20240514,131000,94138927,639,637,639,637,100
|
|
20240514,130900,94075029,639,637,639,637,2407
|
|
20240514,130800,92538333,637,637,637,637,0
|
|
20240514,130700,92538333,637,637,637,637,0
|
|
20240514,130600,92538333,637,637,637,637,0
|
|
20240514,130500,92538333,637,637,637,637,0
|
|
20240514,130400,92538333,637,637,637,637,0
|
|
20240514,130300,92538333,637,637,637,637,0
|
|
20240514,130200,92538333,637,637,637,637,0
|
|
20240514,130100,92538333,637,637,637,637,0
|
|
20240514,130000,92538333,637,637,637,637,0
|
|
20240514,125900,92538333,637,637,637,637,260
|
|
20240514,125800,92372713,634,635,635,634,105
|
|
20240514,125700,92306101,635,635,635,635,0
|
|
20240514,125600,92306101,635,636,637,635,1094
|
|
20240514,125500,91609792,636,636,636,636,27
|
|
20240514,125400,91592620,636,636,636,636,7
|
|
20240514,125300,91588168,637,637,637,637,0
|
|
20240514,125200,91588168,637,637,637,637,2
|
|
20240514,125100,91586894,637,637,637,637,0
|
|
20240514,125000,91586894,637,637,637,637,0
|
|
20240514,124900,91586894,637,637,637,637,0
|
|
20240514,124800,91586894,637,637,637,637,0
|
|
20240514,124700,91586894,637,637,637,637,0
|
|
20240514,124600,91586894,637,637,637,637,0
|
|
20240514,124500,91586894,637,637,637,637,0
|
|
20240514,124400,91586894,637,636,637,636,4
|
|
20240514,124300,91584347,637,637,637,637,126
|
|
20240514,124200,91504085,635,635,635,635,0
|
|
20240514,124100,91504085,635,635,635,635,0
|
|
20240514,124000,91504085,635,635,635,635,73
|
|
20240514,123900,91457730,635,635,635,635,0
|
|
20240514,123800,91457730,635,635,635,635,0
|
|
20240514,123700,91457730,635,635,635,635,100
|
|
20240514,123600,91394230,635,635,635,635,0
|
|
20240514,123500,91394230,635,635,635,635,32
|
|
20240514,123400,91373910,637,637,637,637,1
|
|
20240514,123300,91373273,637,637,637,637,3
|
|
20240514,123200,91371362,637,637,637,637,0
|
|
20240514,123100,91371362,637,637,637,637,0
|
|
20240514,123000,91371362,637,637,637,637,0
|
|
20240514,122900,91371362,637,637,637,637,1
|
|
20240514,122800,91370725,635,635,635,635,2
|
|
20240514,122700,91369455,635,635,635,635,1
|
|
20240514,122600,91368820,639,635,639,635,3
|
|
20240514,122500,91366911,639,635,639,635,84
|
|
20240514,122400,91313476,635,635,635,635,1
|
|
20240514,122300,91312841,634,634,634,634,0
|
|
20240514,122200,91312841,634,634,634,634,0
|
|
20240514,122100,91312841,634,634,634,634,0
|
|
20240514,122000,91312841,634,634,634,634,1
|
|
20240514,121900,91312207,633,633,633,633,0
|
|
20240514,121800,91312207,633,633,633,633,0
|
|
20240514,121700,91312207,633,633,633,633,0
|
|
20240514,121600,91312207,633,634,634,633,2689
|
|
20240514,121500,89610040,636,637,637,635,3225
|
|
20240514,121400,87561872,637,637,637,637,0
|
|
20240514,121300,87561872,637,639,639,637,3
|
|
20240514,121200,87559959,637,637,637,637,1
|
|
20240514,121100,87559322,637,637,637,637,2
|
|
20240514,121000,87558048,638,636,638,636,2986
|
|
20240514,120900,85653708,635,635,635,635,0
|
|
20240514,120800,85653708,635,635,635,634,12
|
|
20240514,120700,85646094,635,637,637,635,734
|
|
20240514,120600,85179994,637,637,637,637,0
|
|
20240514,120500,85179994,637,637,638,637,487
|
|
20240514,120400,84869290,636,636,636,636,0
|
|
20240514,120300,84869290,636,637,637,636,6086
|
|
20240514,120200,80992510,638,638,638,638,0
|
|
20240514,120100,80992510,638,638,638,638,0
|
|
20240514,120000,80992510,638,637,638,637,1983
|
|
20240514,115900,79729336,639,637,639,637,9009
|
|
20240514,115800,73990585,638,637,638,637,5259
|
|
20240514,115700,70640502,637,638,638,637,154
|
|
20240514,115600,70542400,637,637,637,637,0
|
|
20240514,115500,70542400,637,637,637,637,0
|
|
20240514,115400,70542400,637,637,637,637,0
|
|
20240514,115300,70542400,637,638,638,637,606
|
|
20240514,115200,70155777,638,637,638,637,2
|
|
20240514,115100,70154502,638,638,638,638,0
|
|
20240514,115000,70154502,638,637,638,637,501
|
|
20240514,114900,69834865,638,638,638,638,1
|
|
20240514,114800,69834227,637,637,637,637,0
|
|
20240514,114700,69834227,637,637,637,637,0
|
|
20240514,114600,69834227,637,634,637,634,8300
|
|
20240514,114500,64549823,635,635,635,635,0
|
|
20240514,114400,64549823,635,635,635,635,0
|
|
20240514,114300,64549823,635,635,635,635,0
|
|
20240514,114200,64549823,635,635,635,635,1
|
|
20240514,114100,64549188,636,636,636,636,1
|
|
20240514,114000,64548552,635,635,635,635,1243
|
|
20240514,113900,63759247,634,634,634,634,0
|
|
20240514,113800,63759247,634,634,634,634,0
|
|
20240514,113700,63759247,634,634,634,634,0
|
|
20240514,113600,63759247,634,634,634,634,0
|
|
20240514,113500,63759247,634,634,634,634,4
|
|
20240514,113400,63756711,634,634,634,634,19
|
|
20240514,113300,63744665,635,635,635,635,0
|
|
20240514,113200,63744665,635,635,635,635,2385
|
|
20240514,113100,62230190,635,635,635,635,0
|
|
20240514,113000,62230190,635,635,635,635,0
|
|
20240514,112900,62230190,635,635,635,635,0
|
|
20240514,112800,62230190,635,635,635,635,1
|
|
20240514,112700,62229555,634,634,634,634,0
|
|
20240514,112600,62229555,634,634,634,634,1
|
|
20240514,112500,62228921,634,634,634,634,309
|
|
20240514,112400,62033015,634,634,634,634,0
|
|
20240514,112300,62033015,634,634,634,634,0
|
|
20240514,112200,62033015,634,634,634,634,1
|
|
20240514,112100,62032381,633,633,633,633,500
|
|
20240514,112000,61715881,634,634,634,634,0
|
|
20240514,111900,61715881,634,634,634,634,0
|
|
20240514,111800,61715881,634,634,634,634,100
|
|
20240514,111700,61652481,634,634,634,634,0
|
|
20240514,111600,61652481,634,634,634,634,0
|
|
20240514,111500,61652481,634,634,634,634,0
|
|
20240514,111400,61652481,634,634,634,634,0
|
|
20240514,111300,61652481,634,634,634,634,1
|
|
20240514,111200,61651847,633,633,633,633,1
|
|
20240514,111100,61651214,632,632,632,632,0
|
|
20240514,111000,61651214,632,632,632,632,245
|
|
20240514,110900,61496374,632,632,632,632,0
|
|
20240514,110800,61496374,632,632,632,632,600
|
|
20240514,110700,61117174,634,633,634,633,10
|
|
20240514,110600,61110840,632,632,632,632,0
|
|
20240514,110500,61110840,632,632,632,632,0
|
|
20240514,110400,61110840,632,632,632,632,0
|
|
20240514,110300,61110840,632,632,632,632,0
|
|
20240514,110200,61110840,632,632,632,632,0
|
|
20240514,110100,61110840,632,632,632,632,1
|
|
20240514,110000,61110208,633,633,633,633,0
|
|
20240514,105900,61110208,633,633,633,633,0
|
|
20240514,105800,61110208,633,633,633,633,1
|
|
20240514,105700,61109575,633,633,633,633,0
|
|
20240514,105600,61109575,633,633,633,633,0
|
|
20240514,105500,61109575,633,633,633,633,0
|
|
20240514,105400,61109575,633,633,633,633,0
|
|
20240514,105300,61109575,633,633,633,633,1
|
|
20240514,105200,61108942,632,632,632,632,0
|
|
20240514,105100,61108942,632,632,632,632,0
|
|
20240514,105000,61108942,632,632,632,632,798
|
|
20240514,104900,60604606,632,632,632,632,0
|
|
20240514,104800,60604606,632,633,633,632,41
|
|
20240514,104700,60578693,633,633,633,633,1
|
|
20240514,104600,60578060,632,632,632,632,0
|
|
20240514,104500,60578060,632,632,632,632,0
|
|
20240514,104400,60578060,632,632,632,632,0
|
|
20240514,104300,60578060,632,632,632,632,453
|
|
20240514,104200,60291764,632,632,632,632,1
|
|
20240514,104100,60291132,631,631,631,631,19
|
|
20240514,104000,60279143,630,630,630,630,0
|
|
20240514,103900,60279143,630,630,630,630,0
|
|
20240514,103800,60279143,630,630,630,630,2402
|
|
20240514,103700,58765883,630,632,632,630,7598
|
|
20240514,103600,53972806,632,633,633,632,891
|
|
20240514,103500,53408804,634,634,634,634,200
|
|
20240514,103400,53282004,634,634,634,634,1298
|
|
20240514,103300,52459072,635,635,635,635,0
|
|
20240514,103200,52459072,635,635,635,635,20
|
|
20240514,103100,52446372,635,635,635,635,0
|
|
20240514,103000,52446372,635,635,635,635,1368
|
|
20240514,102900,51577692,635,635,635,635,0
|
|
20240514,102800,51577692,635,635,635,635,2
|
|
20240514,102700,51576422,636,636,636,636,763
|
|
20240514,102600,51091154,637,637,637,637,0
|
|
20240514,102500,51091154,637,637,637,637,0
|
|
20240514,102400,51091154,637,637,637,637,0
|
|
20240514,102300,51091154,637,637,637,637,0
|
|
20240514,102200,51091154,637,637,637,637,0
|
|
20240514,102100,51091154,637,636,637,636,2
|
|
20240514,102000,51089881,636,637,637,636,512
|
|
20240514,101900,50763738,637,637,637,637,0
|
|
20240514,101800,50763738,637,637,637,637,1
|
|
20240514,101700,50763101,636,636,636,636,1
|
|
20240514,101600,50762465,637,637,637,637,2
|
|
20240514,101500,50761191,637,637,637,637,1285
|
|
20240514,101400,49942646,636,636,636,636,8
|
|
20240514,101300,49937558,636,636,636,636,0
|
|
20240514,101200,49937558,636,636,636,636,114
|
|
20240514,101100,49865054,637,637,637,637,11
|
|
20240514,101000,49858047,636,636,636,636,20
|
|
20240514,100900,49845327,636,636,636,636,0
|
|
20240514,100800,49845327,636,635,636,635,3115
|
|
20240514,100700,47867298,634,635,635,634,2
|
|
20240514,100600,47866029,634,635,635,634,58
|
|
20240514,100500,47829200,636,636,636,636,0
|
|
20240514,100400,47829200,636,637,637,635,508
|
|
20240514,100300,47506607,635,636,636,635,3122
|
|
20240514,100200,45524070,636,636,636,636,2
|
|
20240514,100100,45522798,636,637,637,636,9
|
|
20240514,100000,45517073,636,636,636,636,23
|
|
20240514,095900,45502445,637,637,637,637,0
|
|
20240514,095800,45502445,637,635,637,635,201
|
|
20240514,095700,45374808,637,637,637,637,0
|
|
20240514,095600,45374808,637,637,637,637,1000
|
|
20240514,095500,44737808,637,637,637,637,0
|
|
20240514,095400,44737808,637,636,637,636,105
|
|
20240514,095300,44670970,636,636,636,636,503
|
|
20240514,095200,44351062,636,636,636,636,0
|
|
20240514,095100,44351062,636,636,636,636,0
|
|
20240514,095000,44351062,636,636,636,636,1
|
|
20240514,094900,44350426,636,635,636,635,42
|
|
20240514,094800,44323755,635,635,635,635,1
|
|
20240514,094700,44323120,635,635,635,635,67
|
|
20240514,094600,44280575,636,635,636,635,10
|
|
20240514,094500,44274224,637,637,637,637,100
|
|
20240514,094400,44210524,637,636,637,636,900
|
|
20240514,094300,43637225,636,636,636,635,8
|
|
20240514,094200,43632138,635,635,635,635,1
|
|
20240514,094100,43631503,637,635,637,635,405
|
|
20240514,094000,43373528,639,635,639,635,101
|
|
20240514,093900,43309015,636,636,636,636,1
|
|
20240514,093800,43308379,635,638,638,635,17016
|
|
20240514,093700,32503174,635,632,637,632,10943
|
|
20240514,093600,25559285,632,633,633,632,158
|
|
20240514,093500,25459272,632,632,632,632,200
|
|
20240514,093400,25332872,632,630,632,630,114
|
|
20240514,093300,25260827,632,632,632,632,0
|
|
20240514,093200,25260827,632,632,632,632,62
|
|
20240514,093100,25221643,632,630,632,630,5631
|
|
20240514,093000,21667787,629,630,630,629,2
|
|
20240514,092900,21666528,629,629,629,629,0
|
|
20240514,092800,21666528,629,629,629,629,1
|
|
20240514,092700,21665899,629,629,629,629,1
|
|
20240514,092600,21665270,629,629,630,629,7
|
|
20240514,092500,21660862,630,630,630,630,0
|
|
20240514,092400,21660862,630,630,630,630,1
|
|
20240514,092300,21660232,629,630,630,629,11
|
|
20240514,092200,21653304,630,630,630,630,1
|
|
20240514,092100,21652674,629,631,631,629,3524
|
|
20240514,092000,19432455,633,632,633,632,2361
|
|
20240514,091900,17940130,632,632,632,632,1000
|
|
20240514,091800,17308130,631,631,631,631,101
|
|
20240514,091700,17244399,630,629,630,629,1479
|
|
20240514,091600,16312630,629,629,629,629,0
|
|
20240514,091500,16312630,629,629,629,629,0
|
|
20240514,091400,16312630,629,629,629,629,200
|
|
20240514,091300,16186830,626,628,629,626,1802
|
|
20240514,091200,15054312,627,627,627,627,105
|
|
20240514,091100,14988477,629,629,629,629,0
|
|
20240514,091000,14988477,629,629,629,629,100
|
|
20240514,090900,14925577,630,630,630,630,0
|
|
20240514,090800,14925577,630,629,630,629,808
|
|
20240514,090700,14417341,629,629,629,629,1
|
|
20240514,090600,14416712,629,629,629,629,0
|
|
20240514,090500,14416712,629,629,629,629,0
|
|
20240514,090400,14416712,629,629,629,629,25
|
|
20240514,090300,14400987,629,623,629,622,6052
|
|
20240514,090200,10634142,622,622,622,622,0
|
|
20240514,090100,10634142,622,626,626,622,15104
|
|
20240514,090000,1218373,629,629,629,629,1937
|