577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183400,179184523,653,653,653,653,2612
|
|
20240516,183300,179184523,653,653,653,653,0
|
|
20240516,183200,179184523,653,653,653,653,0
|
|
20240516,183100,179184523,653,653,653,653,0
|
|
20240516,183000,179184523,653,653,653,653,0
|
|
20240516,182900,179184523,653,653,653,653,0
|
|
20240516,182800,179184523,653,653,653,653,0
|
|
20240516,182700,179184523,653,653,653,653,0
|
|
20240516,182600,179184523,653,653,653,653,0
|
|
20240516,182500,179184523,653,653,653,653,0
|
|
20240516,182400,179184523,653,653,653,653,0
|
|
20240516,182300,179184523,653,653,653,653,0
|
|
20240516,182200,179184523,653,653,653,653,0
|
|
20240516,182100,179184523,653,653,653,653,0
|
|
20240516,182000,179184523,653,653,653,653,0
|
|
20240516,181900,179184523,653,653,653,653,0
|
|
20240516,181800,179184523,653,653,653,653,0
|
|
20240516,181700,179184523,653,653,653,653,0
|
|
20240516,181600,179184523,653,653,653,653,0
|
|
20240516,181500,179184523,653,653,653,653,0
|
|
20240516,181400,179184523,653,653,653,653,0
|
|
20240516,181300,179184523,653,653,653,653,0
|
|
20240516,181200,179184523,653,653,653,653,0
|
|
20240516,181100,179184523,653,653,653,653,0
|
|
20240516,181000,179184523,653,653,653,653,0
|
|
20240516,180900,179184523,653,653,653,653,0
|
|
20240516,180800,179184523,653,653,653,653,0
|
|
20240516,180700,179184523,653,653,653,653,0
|
|
20240516,180600,179184523,653,653,653,653,0
|
|
20240516,180500,179184523,653,653,653,653,0
|
|
20240516,180400,179184523,653,653,653,653,2612
|
|
20240516,180300,179184523,653,653,653,653,0
|
|
20240516,180200,179184523,653,653,653,653,0
|
|
20240516,180100,179184523,653,653,653,653,0
|
|
20240516,180000,179184523,653,653,653,653,0
|
|
20240516,175900,179184523,653,653,653,653,0
|
|
20240516,175800,179184523,653,653,653,653,0
|
|
20240516,175700,179184523,653,653,653,653,0
|
|
20240516,175600,179184523,653,653,653,653,0
|
|
20240516,175500,179184523,653,653,653,653,0
|
|
20240516,175400,179184523,653,653,653,653,0
|
|
20240516,175300,179184523,653,653,653,653,0
|
|
20240516,175200,179184523,653,653,653,653,0
|
|
20240516,175100,179184523,653,653,653,653,0
|
|
20240516,175000,179184523,653,653,653,653,0
|
|
20240516,174900,179184523,653,653,653,653,0
|
|
20240516,174800,179184523,653,653,653,653,0
|
|
20240516,174700,179184523,653,653,653,653,0
|
|
20240516,174600,179184523,653,653,653,653,0
|
|
20240516,174500,179184523,653,653,653,653,0
|
|
20240516,174400,179184523,653,653,653,653,0
|
|
20240516,174300,179184523,653,653,653,653,0
|
|
20240516,174200,179184523,653,653,653,653,0
|
|
20240516,174100,179184523,653,653,653,653,0
|
|
20240516,174000,179184523,653,653,653,653,0
|
|
20240516,173900,179184523,653,653,653,653,0
|
|
20240516,173800,179184523,653,653,653,653,0
|
|
20240516,173700,179184523,653,653,653,653,0
|
|
20240516,173600,179184523,653,653,653,653,0
|
|
20240516,173500,179184523,653,653,653,653,0
|
|
20240516,173400,179184523,653,653,653,653,2612
|
|
20240516,173300,179184523,653,653,653,653,0
|
|
20240516,173200,179184523,653,653,653,653,0
|
|
20240516,173100,179184523,653,653,653,653,0
|
|
20240516,173000,179184523,653,653,653,653,0
|
|
20240516,172900,179184523,653,653,653,653,0
|
|
20240516,172800,179184523,653,653,653,653,0
|
|
20240516,172700,179184523,653,653,653,653,0
|
|
20240516,172600,179184523,653,653,653,653,0
|
|
20240516,172500,179184523,653,653,653,653,0
|
|
20240516,172400,179184523,653,653,653,653,0
|
|
20240516,172300,179184523,653,653,653,653,0
|
|
20240516,172200,179184523,653,653,653,653,0
|
|
20240516,172100,179184523,653,653,653,653,0
|
|
20240516,172000,179184523,653,653,653,653,0
|
|
20240516,171900,179184523,653,653,653,653,0
|
|
20240516,171800,179184523,653,653,653,653,0
|
|
20240516,171700,179184523,653,653,653,653,0
|
|
20240516,171600,179184523,653,653,653,653,0
|
|
20240516,171500,179184523,653,653,653,653,0
|
|
20240516,171400,179184523,653,653,653,653,0
|
|
20240516,171300,179184523,653,653,653,653,0
|
|
20240516,171200,179184523,653,653,653,653,0
|
|
20240516,171100,179184523,653,653,653,653,0
|
|
20240516,171000,179184523,653,653,653,653,0
|
|
20240516,170900,179184523,653,653,653,653,0
|
|
20240516,170800,179184523,653,653,653,653,0
|
|
20240516,170700,179184523,653,653,653,653,0
|
|
20240516,170600,179184523,653,653,653,653,0
|
|
20240516,170500,179184523,653,653,653,653,0
|
|
20240516,170400,179184523,653,653,653,653,2612
|
|
20240516,170300,179184523,653,653,653,653,0
|
|
20240516,170200,179184523,653,653,653,653,0
|
|
20240516,170100,179184523,653,653,653,653,0
|
|
20240516,170000,179184523,653,653,653,653,0
|
|
20240516,165900,179184523,653,653,653,653,0
|
|
20240516,165800,179184523,653,653,653,653,0
|
|
20240516,165700,179184523,653,653,653,653,0
|
|
20240516,165600,179184523,653,653,653,653,0
|
|
20240516,165500,179184523,653,653,653,653,0
|
|
20240516,165400,179184523,653,653,653,653,0
|
|
20240516,165300,179184523,653,653,653,653,0
|
|
20240516,165200,179184523,653,653,653,653,0
|
|
20240516,165100,179184523,653,653,653,653,0
|
|
20240516,165000,179184523,653,653,653,653,0
|
|
20240516,164900,179184523,653,653,653,653,0
|
|
20240516,164800,179184523,653,653,653,653,0
|
|
20240516,164700,179184523,653,653,653,653,0
|
|
20240516,164600,179184523,653,653,653,653,0
|
|
20240516,164500,179184523,653,653,653,653,0
|
|
20240516,164400,179184523,653,653,653,653,0
|
|
20240516,164300,179184523,653,653,653,653,0
|
|
20240516,164200,179184523,653,653,653,653,0
|
|
20240516,164100,179184523,653,653,653,653,0
|
|
20240516,164000,179184523,653,653,653,653,0
|
|
20240516,163900,179184523,653,653,653,653,0
|
|
20240516,163800,179184523,653,653,653,653,0
|
|
20240516,163700,179184523,653,653,653,653,0
|
|
20240516,163600,179184523,653,653,653,653,0
|
|
20240516,163500,179184523,653,653,653,653,0
|
|
20240516,163400,179184523,653,653,653,653,2612
|
|
20240516,163300,179184523,653,653,653,653,0
|
|
20240516,163200,179184523,653,653,653,653,0
|
|
20240516,163100,179184523,653,653,653,653,0
|
|
20240516,163000,179184523,653,653,653,653,0
|
|
20240516,162900,179184523,653,653,653,653,0
|
|
20240516,162800,179184523,653,653,653,653,0
|
|
20240516,162700,179184523,653,653,653,653,0
|
|
20240516,162600,179184523,653,653,653,653,0
|
|
20240516,162500,179184523,653,653,653,653,0
|
|
20240516,162400,179184523,653,653,653,653,0
|
|
20240516,162300,179184523,653,653,653,653,0
|
|
20240516,162200,179184523,653,653,653,653,0
|
|
20240516,162100,179184523,653,653,653,653,0
|
|
20240516,162000,179184523,653,653,653,653,0
|
|
20240516,161900,179184523,653,653,653,653,0
|
|
20240516,161800,179184523,653,653,653,653,0
|
|
20240516,161700,179184523,653,653,653,653,0
|
|
20240516,161600,179184523,653,653,653,653,0
|
|
20240516,161500,179184523,653,653,653,653,0
|
|
20240516,161400,179184523,653,653,653,653,0
|
|
20240516,161300,179184523,653,653,653,653,0
|
|
20240516,161200,179184523,653,653,653,653,0
|
|
20240516,161100,179184523,653,653,653,653,0
|
|
20240516,161000,179184523,653,653,653,653,0
|
|
20240516,160900,179184523,653,653,653,653,0
|
|
20240516,160800,179184523,653,653,653,653,0
|
|
20240516,160700,179184523,653,653,653,653,0
|
|
20240516,160600,179184523,653,653,653,653,0
|
|
20240516,160500,179184523,653,653,653,653,0
|
|
20240516,160400,179184523,653,653,653,653,2612
|
|
20240516,160300,179184523,653,653,653,653,0
|
|
20240516,160200,179184523,653,653,653,653,0
|
|
20240516,160100,179184523,653,653,653,653,0
|
|
20240516,160000,179184523,653,653,653,653,0
|
|
20240516,155900,179184523,653,653,653,653,0
|
|
20240516,155800,179184523,653,653,653,653,0
|
|
20240516,155700,179184523,653,653,653,653,0
|
|
20240516,155600,179184523,653,653,653,653,0
|
|
20240516,155500,179184523,653,653,653,653,0
|
|
20240516,155400,179184523,653,653,653,653,0
|
|
20240516,155300,179184523,653,653,653,653,0
|
|
20240516,155200,179184523,653,653,653,653,0
|
|
20240516,155100,179184523,653,653,653,653,0
|
|
20240516,155000,179184523,653,653,653,653,0
|
|
20240516,154900,179184523,653,653,653,653,0
|
|
20240516,154800,179184523,653,653,653,653,0
|
|
20240516,154700,179184523,653,653,653,653,0
|
|
20240516,154600,179184523,653,653,653,653,0
|
|
20240516,154500,179184523,653,653,653,653,0
|
|
20240516,154400,179184523,653,653,653,653,0
|
|
20240516,154300,179184523,653,653,653,653,0
|
|
20240516,154200,179184523,653,653,653,653,0
|
|
20240516,154100,179184523,653,653,653,653,0
|
|
20240516,154000,179184523,653,653,653,653,0
|
|
20240516,153900,179184523,653,653,653,653,0
|
|
20240516,153800,179184523,653,653,653,653,0
|
|
20240516,153700,179184523,653,653,653,653,0
|
|
20240516,153600,179184523,653,653,653,653,0
|
|
20240516,153500,179184523,653,653,653,653,0
|
|
20240516,153400,179184523,653,653,653,653,2612
|
|
20240516,153300,179184523,653,653,653,653,0
|
|
20240516,153200,179184523,653,653,653,653,0
|
|
20240516,153100,179184523,653,653,653,653,0
|
|
20240516,153000,179184523,653,653,653,653,2612
|
|
20240516,152900,177478887,651,651,651,651,0
|
|
20240516,152800,177478887,651,651,651,651,0
|
|
20240516,152700,177478887,651,651,651,651,0
|
|
20240516,152600,177478887,651,651,651,651,0
|
|
20240516,152500,177478887,651,651,651,651,0
|
|
20240516,152400,177478887,651,651,651,651,0
|
|
20240516,152300,177478887,651,651,651,651,0
|
|
20240516,152200,177478887,651,651,651,651,0
|
|
20240516,152100,177478887,651,651,651,651,0
|
|
20240516,152000,177478887,651,651,651,651,0
|
|
20240516,151900,177478887,651,651,651,651,340
|
|
20240516,151800,177257547,653,651,653,651,1016
|
|
20240516,151700,176596099,653,653,653,653,5
|
|
20240516,151600,176592834,652,653,653,652,160
|
|
20240516,151500,176488496,653,652,653,652,2
|
|
20240516,151400,176487191,652,652,652,652,139
|
|
20240516,151300,176396563,652,652,652,652,374
|
|
20240516,151200,176152715,652,652,652,652,224
|
|
20240516,151100,176006667,652,652,652,652,173
|
|
20240516,151000,175893871,653,652,653,652,1070
|
|
20240516,150900,175196177,651,651,651,651,2
|
|
20240516,150800,175194875,651,651,651,651,15
|
|
20240516,150700,175185110,651,651,651,651,300
|
|
20240516,150600,174989810,651,647,651,647,32
|
|
20240516,150500,174969046,654,650,654,650,4070
|
|
20240516,150400,172309237,650,648,650,646,6100
|
|
20240516,150300,168358583,649,649,649,649,500
|
|
20240516,150200,168034083,649,650,650,649,1000
|
|
20240516,150100,167385001,650,650,650,650,0
|
|
20240516,150000,167385001,650,651,651,650,3110
|
|
20240516,145900,165363392,651,651,651,651,3
|
|
20240516,145800,165361439,652,652,652,652,24
|
|
20240516,145700,165345791,654,654,654,654,0
|
|
20240516,145600,165345791,654,654,654,654,0
|
|
20240516,145500,165345791,654,653,654,653,39
|
|
20240516,145400,165320322,653,652,653,652,2
|
|
20240516,145300,165319017,651,651,651,651,0
|
|
20240516,145200,165319017,651,651,651,651,0
|
|
20240516,145100,165319017,651,651,651,651,3096
|
|
20240516,145000,163303521,651,651,651,651,0
|
|
20240516,144900,163303521,651,651,651,651,71
|
|
20240516,144800,163257300,651,653,654,650,6070
|
|
20240516,144700,159308610,654,654,654,654,1
|
|
20240516,144600,159307956,654,654,654,654,0
|
|
20240516,144500,159307956,654,654,654,654,0
|
|
20240516,144400,159307956,654,654,654,654,20
|
|
20240516,144300,159294876,652,652,652,652,0
|
|
20240516,144200,159294876,652,653,654,652,51
|
|
20240516,144100,159261561,653,653,653,652,3854
|
|
20240516,144000,156744900,653,653,653,653,31000
|
|
20240516,143900,136501900,652,652,652,652,0
|
|
20240516,143800,136501900,652,653,653,652,26
|
|
20240516,143700,136484923,653,653,653,653,0
|
|
20240516,143600,136484923,653,653,653,653,210
|
|
20240516,143500,136347793,652,652,652,652,1000
|
|
20240516,143400,135695793,652,652,652,652,0
|
|
20240516,143300,135695793,652,652,652,652,20
|
|
20240516,143200,135682753,652,652,652,652,0
|
|
20240516,143100,135682753,652,652,652,652,0
|
|
20240516,143000,135682753,652,652,652,652,0
|
|
20240516,142900,135682753,652,652,652,652,0
|
|
20240516,142800,135682753,652,652,652,652,15
|
|
20240516,142700,135672973,652,651,652,651,15
|
|
20240516,142600,135663194,650,652,652,650,20000
|
|
20240516,142500,122629696,653,653,653,653,0
|
|
20240516,142400,122629696,653,653,653,652,34
|
|
20240516,142300,122607514,653,653,653,653,345
|
|
20240516,142200,122382229,653,653,653,653,3000
|
|
20240516,142100,120423229,653,653,653,653,4383
|
|
20240516,142000,117561130,653,652,653,652,292
|
|
20240516,141900,117370455,653,653,653,653,15
|
|
20240516,141800,117360660,653,653,653,653,0
|
|
20240516,141700,117360660,653,653,653,653,12
|
|
20240516,141600,117352824,652,652,652,652,790
|
|
20240516,141500,116837744,652,652,652,652,0
|
|
20240516,141400,116837744,652,652,652,652,866
|
|
20240516,141300,116273112,652,652,652,652,0
|
|
20240516,141200,116273112,652,652,652,652,40
|
|
20240516,141100,116247032,652,652,652,652,0
|
|
20240516,141000,116247032,652,652,652,652,31
|
|
20240516,140900,116226820,653,653,653,653,1
|
|
20240516,140800,116226167,651,652,652,651,300
|
|
20240516,140700,116030851,653,653,653,653,0
|
|
20240516,140600,116030851,653,651,653,651,5361
|
|
20240516,140500,112534547,652,652,652,652,300
|
|
20240516,140400,112338947,651,651,651,651,0
|
|
20240516,140300,112338947,651,651,651,651,351
|
|
20240516,140200,112110446,652,652,652,652,0
|
|
20240516,140100,112110446,652,652,652,652,1
|
|
20240516,140000,112109794,652,652,652,652,0
|
|
20240516,135900,112109794,652,652,652,652,0
|
|
20240516,135800,112109794,652,651,652,651,1008
|
|
20240516,135700,111453078,652,652,652,652,0
|
|
20240516,135600,111453078,652,652,652,652,0
|
|
20240516,135500,111453078,652,652,652,652,827
|
|
20240516,135400,110913874,651,651,651,651,0
|
|
20240516,135300,110913874,651,651,651,651,0
|
|
20240516,135200,110913874,651,651,651,651,0
|
|
20240516,135100,110913874,651,651,651,651,0
|
|
20240516,135000,110913874,651,651,651,651,0
|
|
20240516,134900,110913874,651,651,651,651,21
|
|
20240516,134800,110900203,651,651,651,651,0
|
|
20240516,134700,110900203,651,651,651,651,0
|
|
20240516,134600,110900203,651,651,651,651,1
|
|
20240516,134500,110899552,652,652,652,652,0
|
|
20240516,134400,110899552,652,652,652,652,0
|
|
20240516,134300,110899552,652,652,652,652,0
|
|
20240516,134200,110899552,652,652,652,652,0
|
|
20240516,134100,110899552,652,652,652,652,0
|
|
20240516,134000,110899552,652,652,652,652,0
|
|
20240516,133900,110899552,652,652,652,652,0
|
|
20240516,133800,110899552,652,652,652,652,0
|
|
20240516,133700,110899552,652,651,652,651,446
|
|
20240516,133600,110608780,651,651,651,651,30
|
|
20240516,133500,110589250,652,652,652,652,0
|
|
20240516,133400,110589250,652,652,652,652,1
|
|
20240516,133300,110588598,651,651,651,651,1
|
|
20240516,133200,110587947,651,651,651,651,0
|
|
20240516,133100,110587947,651,651,651,651,0
|
|
20240516,133000,110587947,651,651,651,651,32
|
|
20240516,132900,110567115,651,651,651,651,3000
|
|
20240516,132800,108614115,651,651,651,651,406
|
|
20240516,132700,108349809,652,652,652,652,0
|
|
20240516,132600,108349809,652,652,652,652,1
|
|
20240516,132500,108349157,651,652,652,651,55
|
|
20240516,132400,108313302,652,652,652,652,232
|
|
20240516,132300,108162038,651,651,651,651,1
|
|
20240516,132200,108161387,651,651,651,651,1
|
|
20240516,132100,108160736,651,651,651,651,1
|
|
20240516,132000,108160085,652,652,652,652,90
|
|
20240516,131900,108101405,651,652,652,651,107
|
|
20240516,131800,108031648,652,652,652,652,50
|
|
20240516,131700,107999048,652,652,652,652,50
|
|
20240516,131600,107966448,652,652,652,652,0
|
|
20240516,131500,107966448,652,651,652,651,1233
|
|
20240516,131400,107162538,652,652,652,652,0
|
|
20240516,131300,107162538,652,652,652,652,1
|
|
20240516,131200,107161886,651,651,651,651,0
|
|
20240516,131100,107161886,651,651,651,651,1
|
|
20240516,131000,107161235,652,652,652,652,0
|
|
20240516,130900,107161235,652,652,652,652,0
|
|
20240516,130800,107161235,652,652,652,652,0
|
|
20240516,130700,107161235,652,652,652,652,2
|
|
20240516,130600,107159931,651,652,652,651,80
|
|
20240516,130500,107107801,652,651,652,651,102
|
|
20240516,130400,107041397,651,651,651,651,174
|
|
20240516,130300,106928123,651,651,651,651,26
|
|
20240516,130200,106911197,651,651,651,651,0
|
|
20240516,130100,106911197,651,650,651,650,5
|
|
20240516,130000,106907946,650,650,650,650,202
|
|
20240516,125900,106776646,651,651,651,651,104
|
|
20240516,125800,106708942,651,651,651,651,10
|
|
20240516,125700,106702432,650,650,650,650,500
|
|
20240516,125600,106377432,651,651,651,651,10
|
|
20240516,125500,106370922,650,651,651,650,6030
|
|
20240516,125400,102451392,650,652,652,650,30010
|
|
20240516,125300,82929590,651,651,651,651,0
|
|
20240516,125200,82929590,651,651,651,651,1150
|
|
20240516,125100,82180940,651,651,651,651,9
|
|
20240516,125000,82175081,651,651,651,651,0
|
|
20240516,124900,82175081,651,651,651,651,196
|
|
20240516,124800,82047485,651,651,651,651,0
|
|
20240516,124700,82047485,651,651,651,651,3
|
|
20240516,124600,82045532,651,651,651,651,3
|
|
20240516,124500,82043579,651,651,651,651,0
|
|
20240516,124400,82043579,651,651,651,651,99
|
|
20240516,124300,81979130,650,650,650,650,1
|
|
20240516,124200,81978480,650,650,650,650,0
|
|
20240516,124100,81978480,650,650,650,650,700
|
|
20240516,124000,81523480,651,651,651,651,1
|
|
20240516,123900,81522829,650,651,651,650,13
|
|
20240516,123800,81514378,651,651,652,650,3065
|
|
20240516,123700,79519692,651,651,651,651,0
|
|
20240516,123600,79519692,651,653,653,651,1231
|
|
20240516,123500,78717024,653,653,653,652,126
|
|
20240516,123400,78634846,653,653,654,652,659
|
|
20240516,123300,78204484,652,653,654,652,4193
|
|
20240516,123200,75463300,654,653,654,653,394
|
|
20240516,123100,75205969,654,653,654,653,433
|
|
20240516,123000,74922789,654,651,654,651,2522
|
|
20240516,122900,73276323,651,649,651,649,24858
|
|
20240516,122800,57122162,648,648,648,648,0
|
|
20240516,122700,57122162,648,648,648,648,0
|
|
20240516,122600,57122162,648,649,649,648,310
|
|
20240516,122500,56920982,649,648,649,648,553
|
|
20240516,122400,56562603,648,647,648,647,1683
|
|
20240516,122300,55473537,646,645,646,645,3277
|
|
20240516,122200,53358095,645,645,645,645,0
|
|
20240516,122100,53358095,645,645,645,645,1
|
|
20240516,122000,53357450,646,645,646,645,21
|
|
20240516,121900,53343904,645,645,645,645,1
|
|
20240516,121800,53343259,644,644,644,644,0
|
|
20240516,121700,53343259,644,644,644,644,1
|
|
20240516,121600,53342615,646,646,646,646,0
|
|
20240516,121500,53342615,646,646,646,646,0
|
|
20240516,121400,53342615,646,646,646,646,0
|
|
20240516,121300,53342615,646,646,646,646,0
|
|
20240516,121200,53342615,646,646,646,646,0
|
|
20240516,121100,53342615,646,646,646,646,0
|
|
20240516,121000,53342615,646,646,646,646,0
|
|
20240516,120900,53342615,646,646,646,646,108
|
|
20240516,120800,53272847,646,646,646,646,0
|
|
20240516,120700,53272847,646,646,646,646,0
|
|
20240516,120600,53272847,646,646,646,646,0
|
|
20240516,120500,53272847,646,646,646,646,12
|
|
20240516,120400,53265095,646,646,646,646,0
|
|
20240516,120300,53265095,646,646,646,646,0
|
|
20240516,120200,53265095,646,646,646,646,0
|
|
20240516,120100,53265095,646,646,646,646,0
|
|
20240516,120000,53265095,646,646,646,646,0
|
|
20240516,115900,53265095,646,646,646,646,0
|
|
20240516,115800,53265095,646,646,646,646,0
|
|
20240516,115700,53265095,646,645,646,645,2
|
|
20240516,115600,53263804,644,644,644,644,1
|
|
20240516,115500,53263160,645,645,645,645,0
|
|
20240516,115400,53263160,645,645,645,645,0
|
|
20240516,115300,53263160,645,645,645,645,0
|
|
20240516,115200,53263160,645,645,645,645,0
|
|
20240516,115100,53263160,645,645,645,645,0
|
|
20240516,115000,53263160,645,645,645,645,184
|
|
20240516,114900,53144480,644,644,644,644,1
|
|
20240516,114800,53143836,644,644,644,644,0
|
|
20240516,114700,53143836,644,644,644,644,1
|
|
20240516,114600,53143192,645,645,645,645,1
|
|
20240516,114500,53142547,644,644,644,644,1849
|
|
20240516,114400,51951791,645,645,645,645,165
|
|
20240516,114300,51845366,645,645,645,645,0
|
|
20240516,114200,51845366,645,645,645,645,20
|
|
20240516,114100,51832466,645,645,645,645,0
|
|
20240516,114000,51832466,645,645,645,645,0
|
|
20240516,113900,51832466,645,645,645,645,0
|
|
20240516,113800,51832466,645,645,645,645,0
|
|
20240516,113700,51832466,645,645,645,645,1
|
|
20240516,113600,51831821,644,644,644,644,0
|
|
20240516,113500,51831821,644,644,644,644,0
|
|
20240516,113400,51831821,644,644,644,644,0
|
|
20240516,113300,51831821,644,644,644,644,0
|
|
20240516,113200,51831821,644,644,644,644,0
|
|
20240516,113100,51831821,644,644,644,644,0
|
|
20240516,113000,51831821,644,644,644,644,0
|
|
20240516,112900,51831821,644,644,644,644,500
|
|
20240516,112800,51509821,644,644,644,644,172
|
|
20240516,112700,51399053,644,644,644,644,0
|
|
20240516,112600,51399053,644,644,644,644,1
|
|
20240516,112500,51398409,643,643,643,643,1
|
|
20240516,112400,51397766,644,644,644,644,1
|
|
20240516,112300,51397122,643,643,643,643,0
|
|
20240516,112200,51397122,643,643,643,643,1
|
|
20240516,112100,51396479,643,643,643,643,1
|
|
20240516,112000,51395836,643,643,643,643,0
|
|
20240516,111900,51395836,643,643,643,643,1
|
|
20240516,111800,51395193,644,644,644,644,0
|
|
20240516,111700,51395193,644,644,644,644,20
|
|
20240516,111600,51382313,644,644,644,644,0
|
|
20240516,111500,51382313,644,644,644,644,0
|
|
20240516,111400,51382313,644,644,644,644,0
|
|
20240516,111300,51382313,644,643,644,643,2
|
|
20240516,111200,51381026,644,644,644,644,0
|
|
20240516,111100,51381026,644,644,644,644,0
|
|
20240516,111000,51381026,644,644,644,644,0
|
|
20240516,110900,51381026,644,644,644,644,1
|
|
20240516,110800,51380382,643,643,643,643,0
|
|
20240516,110700,51380382,643,643,643,643,0
|
|
20240516,110600,51380382,643,643,643,643,327
|
|
20240516,110500,51170121,644,644,644,644,1
|
|
20240516,110400,51169477,644,644,644,643,402
|
|
20240516,110300,50910989,643,643,643,643,1
|
|
20240516,110200,50910346,643,642,643,642,2
|
|
20240516,110100,50909061,644,644,644,644,0
|
|
20240516,110000,50909061,644,644,644,644,0
|
|
20240516,105900,50909061,644,643,644,643,165
|
|
20240516,105800,50802822,642,642,642,642,0
|
|
20240516,105700,50802822,642,642,642,642,100
|
|
20240516,105600,50738622,642,642,642,642,2000
|
|
20240516,105500,49454622,642,642,642,642,100
|
|
20240516,105400,49390422,643,643,643,643,300
|
|
20240516,105300,49197522,642,642,642,642,0
|
|
20240516,105200,49197522,642,642,642,642,1
|
|
20240516,105100,49196880,643,643,643,643,1
|
|
20240516,105000,49196237,643,643,643,643,0
|
|
20240516,104900,49196237,643,643,643,643,0
|
|
20240516,104800,49196237,643,643,643,643,31
|
|
20240516,104700,49176304,642,645,645,642,1547
|
|
20240516,104600,48179814,646,646,646,646,0
|
|
20240516,104500,48179814,646,646,646,646,0
|
|
20240516,104400,48179814,646,646,646,646,1
|
|
20240516,104300,48179168,645,645,645,645,0
|
|
20240516,104200,48179168,645,645,645,645,0
|
|
20240516,104100,48179168,645,645,645,645,30
|
|
20240516,104000,48159818,645,645,645,645,0
|
|
20240516,103900,48159818,645,645,645,645,1
|
|
20240516,103800,48159173,648,647,648,647,200
|
|
20240516,103700,48029574,648,648,648,648,0
|
|
20240516,103600,48029574,648,648,648,648,0
|
|
20240516,103500,48029574,648,646,648,646,9
|
|
20240516,103400,48023748,643,643,643,643,0
|
|
20240516,103300,48023748,643,645,645,642,20002
|
|
20240516,103200,35162139,645,645,645,645,1
|
|
20240516,103100,35161494,648,647,648,647,5
|
|
20240516,103000,35158255,647,647,647,647,9
|
|
20240516,102900,35152432,647,646,649,646,498
|
|
20240516,102800,34829487,648,649,649,644,1655
|
|
20240516,102700,33756149,648,645,648,645,523
|
|
20240516,102600,33418175,645,645,645,645,1500
|
|
20240516,102500,32450675,645,645,645,645,1
|
|
20240516,102400,32450030,644,644,644,644,0
|
|
20240516,102300,32450030,644,645,648,644,1406
|
|
20240516,102200,31540579,647,647,647,647,0
|
|
20240516,102100,31540579,647,645,647,645,3000
|
|
20240516,102000,29600976,644,643,644,643,111
|
|
20240516,101900,29529602,643,645,645,643,30
|
|
20240516,101800,29510254,645,645,645,645,155
|
|
20240516,101700,29410279,645,645,645,645,0
|
|
20240516,101600,29410279,645,645,645,645,0
|
|
20240516,101500,29410279,645,645,645,644,3301
|
|
20240516,101400,27281136,645,644,645,644,1132
|
|
20240516,101300,26551000,646,646,646,646,0
|
|
20240516,101200,26551000,646,645,646,645,777
|
|
20240516,101100,26049286,644,644,644,644,223
|
|
20240516,101000,25905674,644,644,644,644,943
|
|
20240516,100900,25298382,643,642,643,642,149
|
|
20240516,100800,25202576,641,641,641,641,0
|
|
20240516,100700,25202576,641,641,641,641,0
|
|
20240516,100600,25202576,641,641,641,641,2
|
|
20240516,100500,25201294,642,642,642,642,4410
|
|
20240516,100400,22370074,642,642,642,642,1
|
|
20240516,100300,22369432,642,643,643,642,7448
|
|
20240516,100200,17587815,643,643,643,643,341
|
|
20240516,100100,17368552,643,642,643,642,35
|
|
20240516,100000,17346048,643,643,643,643,0
|
|
20240516,095900,17346048,643,643,643,643,0
|
|
20240516,095800,17346048,643,643,643,643,0
|
|
20240516,095700,17346048,643,643,643,643,1
|
|
20240516,095600,17345405,644,644,644,644,0
|
|
20240516,095500,17345405,644,644,644,644,0
|
|
20240516,095400,17345405,644,644,644,644,0
|
|
20240516,095300,17345405,644,644,644,644,0
|
|
20240516,095200,17345405,644,644,644,644,330
|
|
20240516,095100,17132885,642,642,642,642,0
|
|
20240516,095000,17132885,642,642,642,642,0
|
|
20240516,094900,17132885,642,642,642,642,0
|
|
20240516,094800,17132885,642,644,644,642,37
|
|
20240516,094700,17109129,644,644,644,644,5
|
|
20240516,094600,17105909,642,642,642,642,1
|
|
20240516,094500,17105267,640,640,640,640,3
|
|
20240516,094400,17103347,644,644,644,644,0
|
|
20240516,094300,17103347,644,643,644,641,22
|
|
20240516,094200,17089183,641,640,647,640,4630
|
|
20240516,094100,14103878,639,639,639,639,0
|
|
20240516,094000,14103878,639,639,639,639,0
|
|
20240516,093900,14103878,639,639,639,639,0
|
|
20240516,093800,14103878,639,639,639,639,550
|
|
20240516,093700,13752428,639,639,639,639,0
|
|
20240516,093600,13752428,639,639,639,639,0
|
|
20240516,093500,13752428,639,639,639,639,0
|
|
20240516,093400,13752428,639,639,639,639,100
|
|
20240516,093300,13688528,639,639,639,639,0
|
|
20240516,093200,13688528,639,639,639,639,0
|
|
20240516,093100,13688528,639,639,639,639,1
|
|
20240516,093000,13687889,639,640,640,639,3
|
|
20240516,092900,13685970,638,638,638,638,1
|
|
20240516,092800,13685332,638,638,638,638,500
|
|
20240516,092700,13366332,638,639,639,638,600
|
|
20240516,092600,12983378,643,643,643,643,0
|
|
20240516,092500,12983378,643,641,643,641,2
|
|
20240516,092400,12982094,643,641,643,641,10
|
|
20240516,092300,12975666,639,639,639,639,1000
|
|
20240516,092200,12336666,639,640,640,639,575
|
|
20240516,092100,11969189,640,640,640,640,0
|
|
20240516,092000,11969189,640,640,640,640,2478
|
|
20240516,091900,10383269,640,642,642,640,830
|
|
20240516,091800,9852067,642,642,642,642,74
|
|
20240516,091700,9804559,642,641,643,641,219
|
|
20240516,091600,9664147,641,641,641,641,6
|
|
20240516,091500,9660301,644,644,644,644,0
|
|
20240516,091400,9660301,644,644,644,644,1
|
|
20240516,091300,9659657,639,642,642,639,295
|
|
20240516,091200,9470842,643,643,643,643,2706
|
|
20240516,091100,7730884,644,644,644,644,3
|
|
20240516,091000,7728952,644,645,645,644,777
|
|
20240516,090900,7228562,645,644,645,643,406
|
|
20240516,090800,6967497,644,645,645,644,242
|
|
20240516,090700,6811608,644,644,644,644,609
|
|
20240516,090600,6419412,641,641,641,641,500
|
|
20240516,090500,6098912,640,645,645,638,582
|
|
20240516,090400,5726594,641,641,641,641,0
|
|
20240516,090300,5726594,641,642,644,641,2027
|
|
20240516,090200,4421466,641,640,641,640,5780
|
|
20240516,090100,716570,640,640,640,640,200
|
|
20240516,090000,588570,640,640,640,640,805
|