577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183400,172690624,660,660,660,660,2200
|
|
20240517,183300,172690624,660,660,660,660,0
|
|
20240517,183200,172690624,660,660,660,660,0
|
|
20240517,183100,172690624,660,660,660,660,0
|
|
20240517,183000,172690624,660,660,660,660,0
|
|
20240517,182900,172690624,660,660,660,660,0
|
|
20240517,182800,172690624,660,660,660,660,0
|
|
20240517,182700,172690624,660,660,660,660,0
|
|
20240517,182600,172690624,660,660,660,660,0
|
|
20240517,182500,172690624,660,660,660,660,0
|
|
20240517,182400,172690624,660,660,660,660,0
|
|
20240517,182300,172690624,660,660,660,660,0
|
|
20240517,182200,172690624,660,660,660,660,0
|
|
20240517,182100,172690624,660,660,660,660,0
|
|
20240517,182000,172690624,660,660,660,660,0
|
|
20240517,181900,172690624,660,660,660,660,0
|
|
20240517,181800,172690624,660,660,660,660,0
|
|
20240517,181700,172690624,660,660,660,660,0
|
|
20240517,181600,172690624,660,660,660,660,0
|
|
20240517,181500,172690624,660,660,660,660,0
|
|
20240517,181400,172690624,660,660,660,660,0
|
|
20240517,181300,172690624,660,660,660,660,0
|
|
20240517,181200,172690624,660,660,660,660,0
|
|
20240517,181100,172690624,660,660,660,660,0
|
|
20240517,181000,172690624,660,660,660,660,0
|
|
20240517,180900,172690624,660,660,660,660,0
|
|
20240517,180800,172690624,660,660,660,660,0
|
|
20240517,180700,172690624,660,660,660,660,0
|
|
20240517,180600,172690624,660,660,660,660,0
|
|
20240517,180500,172690624,660,660,660,660,0
|
|
20240517,180400,172690624,660,660,660,660,2200
|
|
20240517,180300,172690624,660,660,660,660,0
|
|
20240517,180200,172690624,660,660,660,660,0
|
|
20240517,180100,172690624,660,660,660,660,0
|
|
20240517,180000,172690624,660,660,660,660,0
|
|
20240517,175900,172690624,660,660,660,660,0
|
|
20240517,175800,172690624,660,660,660,660,0
|
|
20240517,175700,172690624,660,660,660,660,0
|
|
20240517,175600,172690624,660,660,660,660,0
|
|
20240517,175500,172690624,660,660,660,660,0
|
|
20240517,175400,172690624,660,660,660,660,0
|
|
20240517,175300,172690624,660,660,660,660,0
|
|
20240517,175200,172690624,660,660,660,660,0
|
|
20240517,175100,172690624,660,660,660,660,0
|
|
20240517,175000,172690624,660,660,660,660,0
|
|
20240517,174900,172690624,660,660,660,660,0
|
|
20240517,174800,172690624,660,660,660,660,0
|
|
20240517,174700,172690624,660,660,660,660,0
|
|
20240517,174600,172690624,660,660,660,660,0
|
|
20240517,174500,172690624,660,660,660,660,0
|
|
20240517,174400,172690624,660,660,660,660,0
|
|
20240517,174300,172690624,660,660,660,660,0
|
|
20240517,174200,172690624,660,660,660,660,0
|
|
20240517,174100,172690624,660,660,660,660,0
|
|
20240517,174000,172690624,660,660,660,660,0
|
|
20240517,173900,172690624,660,660,660,660,0
|
|
20240517,173800,172690624,660,660,660,660,0
|
|
20240517,173700,172690624,660,660,660,660,0
|
|
20240517,173600,172690624,660,660,660,660,0
|
|
20240517,173500,172690624,660,660,660,660,0
|
|
20240517,173400,172690624,660,660,660,660,2200
|
|
20240517,173300,172690624,660,660,660,660,0
|
|
20240517,173200,172690624,660,660,660,660,0
|
|
20240517,173100,172690624,660,660,660,660,0
|
|
20240517,173000,172690624,660,660,660,660,0
|
|
20240517,172900,172690624,660,660,660,660,0
|
|
20240517,172800,172690624,660,660,660,660,0
|
|
20240517,172700,172690624,660,660,660,660,0
|
|
20240517,172600,172690624,660,660,660,660,0
|
|
20240517,172500,172690624,660,660,660,660,0
|
|
20240517,172400,172690624,660,660,660,660,0
|
|
20240517,172300,172690624,660,660,660,660,0
|
|
20240517,172200,172690624,660,660,660,660,0
|
|
20240517,172100,172690624,660,660,660,660,0
|
|
20240517,172000,172690624,660,660,660,660,0
|
|
20240517,171900,172690624,660,660,660,660,0
|
|
20240517,171800,172690624,660,660,660,660,0
|
|
20240517,171700,172690624,660,660,660,660,0
|
|
20240517,171600,172690624,660,660,660,660,0
|
|
20240517,171500,172690624,660,660,660,660,0
|
|
20240517,171400,172690624,660,660,660,660,0
|
|
20240517,171300,172690624,660,660,660,660,0
|
|
20240517,171200,172690624,660,660,660,660,0
|
|
20240517,171100,172690624,660,660,660,660,0
|
|
20240517,171000,172690624,660,660,660,660,0
|
|
20240517,170900,172690624,660,660,660,660,0
|
|
20240517,170800,172690624,660,660,660,660,0
|
|
20240517,170700,172690624,660,660,660,660,0
|
|
20240517,170600,172690624,660,660,660,660,0
|
|
20240517,170500,172690624,660,660,660,660,0
|
|
20240517,170400,172690624,660,660,660,660,2200
|
|
20240517,170300,172690624,660,660,660,660,0
|
|
20240517,170200,172690624,660,660,660,660,0
|
|
20240517,170100,172690624,660,660,660,660,0
|
|
20240517,170000,172690624,660,660,660,660,0
|
|
20240517,165900,172690624,660,660,660,660,0
|
|
20240517,165800,172690624,660,660,660,660,0
|
|
20240517,165700,172690624,660,660,660,660,0
|
|
20240517,165600,172690624,660,660,660,660,0
|
|
20240517,165500,172690624,660,660,660,660,0
|
|
20240517,165400,172690624,660,660,660,660,0
|
|
20240517,165300,172690624,660,660,660,660,0
|
|
20240517,165200,172690624,660,660,660,660,0
|
|
20240517,165100,172690624,660,660,660,660,0
|
|
20240517,165000,172690624,660,660,660,660,0
|
|
20240517,164900,172690624,660,660,660,660,0
|
|
20240517,164800,172690624,660,660,660,660,0
|
|
20240517,164700,172690624,660,660,660,660,0
|
|
20240517,164600,172690624,660,660,660,660,0
|
|
20240517,164500,172690624,660,660,660,660,0
|
|
20240517,164400,172690624,660,660,660,660,0
|
|
20240517,164300,172690624,660,660,660,660,0
|
|
20240517,164200,172690624,660,660,660,660,0
|
|
20240517,164100,172690624,660,660,660,660,0
|
|
20240517,164000,172690624,660,660,660,660,0
|
|
20240517,163900,172690624,660,660,660,660,0
|
|
20240517,163800,172690624,660,660,660,660,0
|
|
20240517,163700,172690624,660,660,660,660,0
|
|
20240517,163600,172690624,660,660,660,660,0
|
|
20240517,163500,172690624,660,660,660,660,0
|
|
20240517,163400,172690624,660,660,660,660,2200
|
|
20240517,163300,172690624,660,660,660,660,0
|
|
20240517,163200,172690624,660,660,660,660,0
|
|
20240517,163100,172690624,660,660,660,660,0
|
|
20240517,163000,172690624,660,660,660,660,0
|
|
20240517,162900,172690624,660,660,660,660,0
|
|
20240517,162800,172690624,660,660,660,660,0
|
|
20240517,162700,172690624,660,660,660,660,0
|
|
20240517,162600,172690624,660,660,660,660,0
|
|
20240517,162500,172690624,660,660,660,660,0
|
|
20240517,162400,172690624,660,660,660,660,0
|
|
20240517,162300,172690624,660,660,660,660,0
|
|
20240517,162200,172690624,660,660,660,660,0
|
|
20240517,162100,172690624,660,660,660,660,0
|
|
20240517,162000,172690624,660,660,660,660,0
|
|
20240517,161900,172690624,660,660,660,660,0
|
|
20240517,161800,172690624,660,660,660,660,0
|
|
20240517,161700,172690624,660,660,660,660,0
|
|
20240517,161600,172690624,660,660,660,660,0
|
|
20240517,161500,172690624,660,660,660,660,0
|
|
20240517,161400,172690624,660,660,660,660,0
|
|
20240517,161300,172690624,660,660,660,660,0
|
|
20240517,161200,172690624,660,660,660,660,0
|
|
20240517,161100,172690624,660,660,660,660,0
|
|
20240517,161000,172690624,660,660,660,660,0
|
|
20240517,160900,172690624,660,660,660,660,0
|
|
20240517,160800,172690624,660,660,660,660,0
|
|
20240517,160700,172690624,660,660,660,660,0
|
|
20240517,160600,172690624,660,660,660,660,0
|
|
20240517,160500,172690624,660,660,660,660,0
|
|
20240517,160400,172690624,660,660,660,660,2200
|
|
20240517,160300,172690624,660,660,660,660,0
|
|
20240517,160200,172690624,660,660,660,660,0
|
|
20240517,160100,172690624,660,660,660,660,0
|
|
20240517,160000,172690624,660,660,660,660,0
|
|
20240517,155900,172690624,660,660,660,660,0
|
|
20240517,155800,172690624,660,660,660,660,0
|
|
20240517,155700,172690624,660,660,660,660,0
|
|
20240517,155600,172690624,660,660,660,660,0
|
|
20240517,155500,172690624,660,660,660,660,0
|
|
20240517,155400,172690624,660,660,660,660,0
|
|
20240517,155300,172690624,660,660,660,660,0
|
|
20240517,155200,172690624,660,660,660,660,0
|
|
20240517,155100,172690624,660,660,660,660,0
|
|
20240517,155000,172690624,660,660,660,660,0
|
|
20240517,154900,172690624,660,660,660,660,0
|
|
20240517,154800,172690624,660,660,660,660,0
|
|
20240517,154700,172690624,660,660,660,660,0
|
|
20240517,154600,172690624,660,660,660,660,0
|
|
20240517,154500,172690624,660,660,660,660,0
|
|
20240517,154400,172690624,660,660,660,660,0
|
|
20240517,154300,172690624,660,660,660,660,0
|
|
20240517,154200,172690624,660,660,660,660,0
|
|
20240517,154100,172690624,660,660,660,660,0
|
|
20240517,154000,172690624,660,660,660,660,0
|
|
20240517,153900,172690624,660,660,660,660,0
|
|
20240517,153800,172690624,660,660,660,660,0
|
|
20240517,153700,172690624,660,660,660,660,0
|
|
20240517,153600,172690624,660,660,660,660,0
|
|
20240517,153500,172690624,660,660,660,660,0
|
|
20240517,153400,172690624,660,660,660,660,2200
|
|
20240517,153300,172690624,660,660,660,660,0
|
|
20240517,153200,172690624,660,660,660,660,0
|
|
20240517,153100,172690624,660,660,660,660,0
|
|
20240517,153000,172690624,660,660,660,660,2200
|
|
20240517,152900,171238624,660,660,660,660,0
|
|
20240517,152800,171238624,660,660,660,660,0
|
|
20240517,152700,171238624,660,660,660,660,0
|
|
20240517,152600,171238624,660,660,660,660,0
|
|
20240517,152500,171238624,660,660,660,660,0
|
|
20240517,152400,171238624,660,660,660,660,0
|
|
20240517,152300,171238624,660,660,660,660,0
|
|
20240517,152200,171238624,660,660,660,660,0
|
|
20240517,152100,171238624,660,660,660,660,0
|
|
20240517,152000,171238624,660,660,660,660,0
|
|
20240517,151900,171238624,660,660,660,660,115
|
|
20240517,151800,171162724,660,660,660,660,0
|
|
20240517,151700,171162724,660,660,660,660,12
|
|
20240517,151600,171154804,660,660,660,658,25
|
|
20240517,151500,171138338,660,660,660,660,1
|
|
20240517,151400,171137678,659,659,659,659,32
|
|
20240517,151300,171116590,660,660,660,660,0
|
|
20240517,151200,171116590,660,660,660,660,0
|
|
20240517,151100,171116590,660,660,660,660,100
|
|
20240517,151000,171050590,659,657,659,657,600
|
|
20240517,150900,170655307,659,659,659,659,1
|
|
20240517,150800,170654648,658,658,658,658,50
|
|
20240517,150700,170621748,658,658,658,658,1
|
|
20240517,150600,170621090,659,659,659,659,0
|
|
20240517,150500,170621090,659,657,659,657,33
|
|
20240517,150400,170599407,657,657,657,657,0
|
|
20240517,150300,170599407,657,657,657,657,2
|
|
20240517,150200,170598093,657,657,657,657,4
|
|
20240517,150100,170595465,659,657,659,657,288
|
|
20240517,150000,170406239,657,657,657,657,23
|
|
20240517,145900,170391128,659,658,660,657,88
|
|
20240517,145800,170333294,657,657,657,657,102
|
|
20240517,145700,170266280,657,657,660,657,852
|
|
20240517,145600,169706461,657,658,658,657,204
|
|
20240517,145500,169572432,657,658,658,657,105
|
|
20240517,145400,169503444,657,657,657,657,153
|
|
20240517,145300,169402923,657,657,657,657,0
|
|
20240517,145200,169402923,657,657,657,656,822
|
|
20240517,145100,168863387,657,657,657,656,204
|
|
20240517,145000,168729461,657,657,657,656,389
|
|
20240517,144900,168473981,656,657,657,656,958
|
|
20240517,144800,167844677,657,658,658,657,110
|
|
20240517,144700,167772398,660,660,660,660,0
|
|
20240517,144600,167772398,660,657,660,657,312
|
|
20240517,144500,167567190,658,657,658,657,104
|
|
20240517,144400,167498860,658,657,658,657,166
|
|
20240517,144300,167389797,657,657,657,657,102
|
|
20240517,144200,167322783,657,658,658,657,103
|
|
20240517,144100,167255111,657,657,657,657,87
|
|
20240517,144000,167197952,658,658,658,657,106
|
|
20240517,143900,167128305,659,659,659,659,15
|
|
20240517,143800,167118420,659,657,659,657,107
|
|
20240517,143700,167048017,657,657,658,657,249
|
|
20240517,143600,166884394,658,658,658,658,173
|
|
20240517,143500,166770560,658,658,658,658,102
|
|
20240517,143400,166703444,658,658,658,658,102
|
|
20240517,143300,166636328,659,659,659,659,1
|
|
20240517,143200,166635669,658,659,659,658,25
|
|
20240517,143100,166619210,658,657,658,657,662
|
|
20240517,143000,166184165,657,657,657,657,102
|
|
20240517,142900,166117151,657,657,657,657,102
|
|
20240517,142800,166050137,657,657,657,657,102
|
|
20240517,142700,165983123,657,657,657,657,204
|
|
20240517,142600,165849095,657,657,657,657,102
|
|
20240517,142500,165782081,658,657,658,657,54
|
|
20240517,142400,165746601,657,658,658,657,201
|
|
20240517,142300,165614543,657,659,659,657,101
|
|
20240517,142200,165548133,659,660,660,659,49
|
|
20240517,142100,165515840,659,660,660,659,154
|
|
20240517,142000,165414353,660,661,661,660,58
|
|
20240517,141900,165376066,661,657,662,657,369
|
|
20240517,141800,165132820,656,657,658,656,130
|
|
20240517,141700,165047433,658,658,658,656,2657
|
|
20240517,141600,163302524,658,659,659,657,62
|
|
20240517,141500,163261727,658,657,658,657,253
|
|
20240517,141400,163095355,657,657,657,657,50
|
|
20240517,141300,163062505,657,660,660,657,5
|
|
20240517,141200,163059212,658,659,662,658,1243
|
|
20240517,141100,162241160,658,658,658,658,102
|
|
20240517,141000,162174044,658,658,658,658,102
|
|
20240517,140900,162106928,658,658,658,658,153
|
|
20240517,140800,162006254,659,658,659,658,127
|
|
20240517,140700,161922668,659,658,659,658,101
|
|
20240517,140600,161856160,658,661,661,658,353
|
|
20240517,140500,161623781,660,659,660,659,541
|
|
20240517,140400,161266829,659,659,659,659,4
|
|
20240517,140300,161264193,659,659,659,659,91
|
|
20240517,140200,161204224,660,660,660,659,104
|
|
20240517,140100,161135686,659,660,660,659,205
|
|
20240517,140000,161000590,659,659,659,659,103
|
|
20240517,135900,160932713,659,658,659,658,254
|
|
20240517,135800,160765429,658,658,658,658,56
|
|
20240517,135700,160728581,660,660,660,660,0
|
|
20240517,135600,160728581,660,659,660,659,1969
|
|
20240517,135500,159429295,658,658,658,658,51
|
|
20240517,135400,159395737,658,658,658,658,0
|
|
20240517,135300,159395737,658,658,660,658,104
|
|
20240517,135200,159327303,659,659,659,659,182
|
|
20240517,135100,159207365,659,659,659,659,102
|
|
20240517,135000,159140147,659,660,660,659,553
|
|
20240517,134900,158775371,659,659,659,659,102
|
|
20240517,134800,158708153,660,659,660,659,221
|
|
20240517,134700,158562394,659,659,659,659,101
|
|
20240517,134600,158495835,659,659,659,659,103
|
|
20240517,134500,158427958,659,660,660,659,3923
|
|
20240517,134400,155838982,661,661,661,661,91
|
|
20240517,134300,155778831,661,661,661,661,102
|
|
20240517,134200,155711409,661,661,661,661,102
|
|
20240517,134100,155643987,661,661,661,661,203
|
|
20240517,134000,155509804,661,661,662,660,741
|
|
20240517,133900,155020532,661,661,661,661,2912
|
|
20240517,133800,153095700,662,662,662,662,100
|
|
20240517,133700,153029500,662,661,662,661,160
|
|
20240517,133600,152923683,661,661,661,661,102
|
|
20240517,133500,152856261,661,661,661,661,102
|
|
20240517,133400,152788839,661,662,663,661,857
|
|
20240517,133300,152220857,662,662,662,662,97
|
|
20240517,133200,152156643,662,663,663,662,103
|
|
20240517,133100,152088456,662,661,662,661,204
|
|
20240517,133000,151953510,661,661,661,661,101
|
|
20240517,132900,151886749,661,661,661,661,102
|
|
20240517,132800,151819327,663,663,663,661,114
|
|
20240517,132700,151743949,661,661,661,661,102
|
|
20240517,132600,151676527,663,662,663,661,106
|
|
20240517,132500,151606455,661,662,662,661,508
|
|
20240517,132400,151270567,662,663,663,662,949
|
|
20240517,132300,150642029,662,663,663,662,129
|
|
20240517,132200,150556554,663,663,663,663,215
|
|
20240517,132100,150414009,663,663,663,663,102
|
|
20240517,132000,150346383,663,663,663,663,1
|
|
20240517,131900,150345720,664,664,664,664,95
|
|
20240517,131800,150282640,664,664,664,664,437
|
|
20240517,131700,149992472,664,664,664,664,515
|
|
20240517,131600,149650512,663,663,664,662,1129
|
|
20240517,131500,148900985,663,661,663,661,388
|
|
20240517,131400,148644144,661,662,662,661,103
|
|
20240517,131300,148576060,662,661,662,661,153
|
|
20240517,131200,148474926,661,661,661,661,154
|
|
20240517,131100,148373132,661,661,661,661,1159
|
|
20240517,131000,147607033,660,661,661,660,2384
|
|
20240517,130900,146032368,663,663,663,663,1
|
|
20240517,130800,146031705,664,662,666,662,1095
|
|
20240517,130700,145304715,663,662,663,662,206
|
|
20240517,130600,145168341,662,662,662,662,378
|
|
20240517,130500,144918105,661,661,661,661,0
|
|
20240517,130400,144918105,661,661,661,661,102
|
|
20240517,130300,144850683,662,661,662,661,228
|
|
20240517,130200,144699950,662,661,662,661,9903
|
|
20240517,130100,138144217,662,661,662,661,119
|
|
20240517,130000,138065540,663,663,663,663,1013
|
|
20240517,125900,137393921,663,663,663,662,3038
|
|
20240517,125800,135379854,662,662,662,661,1249
|
|
20240517,125700,134553918,662,663,663,662,354
|
|
20240517,125600,134319271,662,662,662,662,193
|
|
20240517,125500,134191505,662,661,662,661,98
|
|
20240517,125400,134126678,661,662,663,661,447
|
|
20240517,125300,133830437,662,662,663,662,177
|
|
20240517,125200,133713262,662,661,662,661,1380
|
|
20240517,125100,132800322,661,661,662,659,455
|
|
20240517,125000,132499616,661,660,661,659,9936
|
|
20240517,124900,125941629,660,660,660,659,5803
|
|
20240517,124800,122111751,660,660,660,659,339
|
|
20240517,124700,121888113,659,660,660,659,446
|
|
20240517,124600,121593855,659,660,660,659,1077
|
|
20240517,124500,120883136,659,659,660,659,3047
|
|
20240517,124400,118872269,659,659,660,659,1404
|
|
20240517,124300,117946782,660,659,660,659,405
|
|
20240517,124200,117679584,659,659,660,659,1346
|
|
20240517,124100,116792326,659,659,659,659,118
|
|
20240517,124000,116714564,658,659,660,658,420
|
|
20240517,123900,116437560,659,659,659,659,118
|
|
20240517,123800,116359798,659,660,660,659,587
|
|
20240517,123700,115972592,660,659,660,658,625
|
|
20240517,123600,115560478,659,658,659,658,238
|
|
20240517,123500,115403637,658,658,658,658,204
|
|
20240517,123400,115269405,659,659,660,659,994
|
|
20240517,123300,114614110,659,658,659,658,670
|
|
20240517,123200,114172682,658,658,658,658,102
|
|
20240517,123100,114105566,659,658,659,658,416
|
|
20240517,123000,113831532,658,658,658,658,118
|
|
20240517,122900,113753888,658,660,660,658,481
|
|
20240517,122800,113436606,659,658,660,657,775
|
|
20240517,122700,112926323,659,658,659,658,2602
|
|
20240517,122600,111211831,658,656,658,656,1011
|
|
20240517,122500,110547448,656,656,656,656,165
|
|
20240517,122400,110439208,656,656,656,656,143
|
|
20240517,122300,110345400,655,656,656,655,71
|
|
20240517,122200,110298885,657,655,657,655,425
|
|
20240517,122100,110019899,656,655,656,655,378
|
|
20240517,122000,109772033,656,655,656,655,2186
|
|
20240517,121900,108339931,655,653,655,653,389
|
|
20240517,121800,108085340,653,654,655,653,483
|
|
20240517,121700,107769189,654,654,655,654,1311
|
|
20240517,121600,106911484,654,654,654,654,311
|
|
20240517,121500,106708090,655,654,655,654,406
|
|
20240517,121400,106442262,654,654,654,654,102
|
|
20240517,121300,106375554,655,654,655,654,403
|
|
20240517,121200,106111691,654,654,654,654,115
|
|
20240517,121100,106036481,655,653,655,653,454
|
|
20240517,121000,105739674,654,653,654,653,299
|
|
20240517,120900,105544230,654,654,654,653,657
|
|
20240517,120800,105114654,654,654,654,654,1762
|
|
20240517,120700,103962306,654,654,654,653,802
|
|
20240517,120600,103438053,653,654,654,653,392
|
|
20240517,120500,103181787,654,654,654,653,367
|
|
20240517,120400,102941871,654,654,654,654,281
|
|
20240517,120300,102758097,653,653,653,653,208
|
|
20240517,120200,102622273,653,654,654,653,329
|
|
20240517,120100,102407108,653,654,654,653,422
|
|
20240517,120000,102131323,653,653,653,653,138
|
|
20240517,115900,102041209,653,653,654,653,220
|
|
20240517,115800,101897534,653,653,653,653,354
|
|
20240517,115700,101666372,653,653,653,653,193
|
|
20240517,115600,101540343,651,653,653,651,395
|
|
20240517,115500,101282510,651,651,653,651,260
|
|
20240517,115400,101112844,653,653,653,653,331
|
|
20240517,115300,100896701,653,654,654,653,859
|
|
20240517,115200,100335554,653,653,653,653,138
|
|
20240517,115100,100245440,653,653,653,652,1152
|
|
20240517,115000,99494053,653,654,654,653,342
|
|
20240517,114900,99270405,653,653,653,653,205
|
|
20240517,114800,99136540,654,651,654,651,18604
|
|
20240517,114700,86973311,650,650,652,650,295
|
|
20240517,114600,86781173,651,651,651,651,291
|
|
20240517,114500,86591732,651,650,651,650,308
|
|
20240517,114400,86391275,651,650,651,650,372
|
|
20240517,114300,86149153,650,650,650,650,364
|
|
20240517,114200,85912553,650,650,650,650,315
|
|
20240517,114100,85707803,650,650,650,650,232
|
|
20240517,114000,85557003,650,650,650,650,353
|
|
20240517,113900,85327553,650,649,650,649,494
|
|
20240517,113800,85006753,649,649,649,649,289
|
|
20240517,113700,84819192,649,649,649,649,258
|
|
20240517,113600,84651750,649,649,649,649,303
|
|
20240517,113500,84455103,649,649,649,649,249
|
|
20240517,113400,84293502,648,648,648,648,1
|
|
20240517,113300,84292854,648,648,648,646,822
|
|
20240517,113200,83760200,649,647,649,647,1016
|
|
20240517,113100,83100910,648,648,648,648,225
|
|
20240517,113000,82955110,648,648,648,648,356
|
|
20240517,112900,82724422,648,647,648,647,535
|
|
20240517,112800,82378085,647,646,647,646,203
|
|
20240517,112700,82246946,646,646,646,646,225
|
|
20240517,112600,82101596,648,648,648,648,347
|
|
20240517,112500,81876740,648,646,648,646,259
|
|
20240517,112400,81709026,646,648,648,646,279
|
|
20240517,112300,81528236,649,646,649,644,1390
|
|
20240517,112200,80627315,646,646,646,646,170
|
|
20240517,112100,80517495,648,646,648,646,4
|
|
20240517,112000,80514905,646,646,646,646,100
|
|
20240517,111900,80450305,647,646,647,646,187
|
|
20240517,111800,80329488,644,645,645,644,200
|
|
20240517,111700,80200610,645,644,645,644,30
|
|
20240517,111600,80181270,644,642,644,642,22
|
|
20240517,111500,80167104,642,647,647,642,620
|
|
20240517,111400,79768094,647,647,647,647,151
|
|
20240517,111300,79670397,647,647,647,647,118
|
|
20240517,111200,79594051,647,647,647,647,146
|
|
20240517,111100,79499589,649,647,649,647,95
|
|
20240517,111000,79437946,649,645,649,645,132
|
|
20240517,110900,79352296,643,647,647,643,13544
|
|
20240517,110800,70618587,647,647,648,647,3
|
|
20240517,110700,70616645,646,644,646,644,2533
|
|
20240517,110600,68985117,645,649,650,645,11147
|
|
20240517,110500,61783493,649,649,649,649,23
|
|
20240517,110400,61768566,648,648,648,648,6
|
|
20240517,110300,61764678,648,648,648,648,1
|
|
20240517,110200,61764030,647,648,648,645,3248
|
|
20240517,110100,59668402,652,650,652,648,2704
|
|
20240517,110000,57915653,650,650,653,650,156
|
|
20240517,105900,57814241,650,651,651,650,199
|
|
20240517,105800,57684770,650,650,650,650,62
|
|
20240517,105700,57644470,651,653,653,650,81
|
|
20240517,105600,57591793,651,651,651,651,123
|
|
20240517,105500,57511720,650,649,650,649,112
|
|
20240517,105400,57438931,650,650,651,650,191
|
|
20240517,105300,57314745,648,650,651,648,152
|
|
20240517,105200,57215940,650,650,650,649,234
|
|
20240517,105100,57063843,650,650,652,650,751
|
|
20240517,105000,56575391,650,651,651,650,15558
|
|
20240517,104900,46461933,651,651,651,651,1543
|
|
20240517,104800,45457440,651,653,653,651,242
|
|
20240517,104700,45299618,651,653,653,651,600
|
|
20240517,104600,44908748,653,653,653,653,156
|
|
20240517,104500,44806880,653,653,653,653,116
|
|
20240517,104400,44731132,654,653,654,653,299
|
|
20240517,104300,44535729,653,653,653,651,130
|
|
20240517,104200,44450841,652,653,653,652,54
|
|
20240517,104100,44415580,654,652,654,651,2643
|
|
20240517,104000,42693165,654,652,654,652,206
|
|
20240517,103900,42558641,654,654,654,652,256
|
|
20240517,103800,42391421,652,652,652,652,100
|
|
20240517,103700,42326221,653,652,653,652,800
|
|
20240517,103600,41803921,653,653,653,653,112
|
|
20240517,103500,41730785,652,652,652,652,0
|
|
20240517,103400,41730785,652,651,652,651,215
|
|
20240517,103300,41590655,652,651,652,651,207
|
|
20240517,103200,41455793,653,653,653,653,150
|
|
20240517,103100,41357843,653,653,653,653,119
|
|
20240517,103000,41280136,653,652,653,652,519
|
|
20240517,102900,40941403,652,652,652,652,96
|
|
20240517,102800,40878811,652,652,652,652,64
|
|
20240517,102700,40837083,652,652,652,652,203
|
|
20240517,102600,40704727,652,652,652,652,2
|
|
20240517,102500,40703423,653,652,653,651,385
|
|
20240517,102400,40452257,652,652,652,652,23
|
|
20240517,102300,40437261,652,652,652,652,184
|
|
20240517,102200,40317293,652,652,652,652,170
|
|
20240517,102100,40206453,652,652,652,651,242
|
|
20240517,102000,40048771,652,651,652,651,260
|
|
20240517,101900,39879351,652,651,652,651,212
|
|
20240517,101800,39741229,652,651,652,651,254
|
|
20240517,101700,39575721,652,651,652,651,217
|
|
20240517,101600,39434339,652,651,652,651,275
|
|
20240517,101500,39255139,651,652,652,651,197
|
|
20240517,101400,39126797,651,652,652,651,238
|
|
20240517,101300,38971721,652,652,652,652,100
|
|
20240517,101200,38906521,652,651,652,651,133
|
|
20240517,101100,38819806,652,652,652,652,254
|
|
20240517,101000,38654198,652,652,652,652,143
|
|
20240517,100900,38560962,653,653,653,653,172
|
|
20240517,100800,38448646,652,653,653,652,837
|
|
20240517,100700,37902824,652,653,653,652,268
|
|
20240517,100600,37727920,652,652,652,652,102
|
|
20240517,100500,37661416,653,653,653,652,304
|
|
20240517,100400,37463106,652,652,652,652,100
|
|
20240517,100300,37397906,653,653,653,653,134
|
|
20240517,100200,37310404,653,652,653,651,680
|
|
20240517,100100,36867534,652,652,652,652,100
|
|
20240517,100000,36802334,652,651,652,651,263
|
|
20240517,095900,36630958,651,651,651,651,0
|
|
20240517,095800,36630958,651,652,652,651,209
|
|
20240517,095700,36494792,651,652,652,651,260
|
|
20240517,095600,36325372,652,652,652,652,116
|
|
20240517,095500,36249740,652,652,653,652,139
|
|
20240517,095400,36159109,651,652,652,651,186
|
|
20240517,095300,36037889,651,651,651,651,2
|
|
20240517,095200,36036587,651,651,651,651,98
|
|
20240517,095100,35972789,651,650,651,649,14519
|
|
20240517,095000,26535435,649,648,649,648,193
|
|
20240517,094900,26410203,649,649,649,649,102
|
|
20240517,094800,26344005,648,648,648,648,20
|
|
20240517,094700,26331045,647,647,647,647,1
|
|
20240517,094600,26330398,646,646,646,646,51
|
|
20240517,094500,26297452,644,645,645,644,159
|
|
20240517,094400,26195037,645,647,647,643,4419
|
|
20240517,094300,23346731,647,649,649,647,247
|
|
20240517,094200,23186632,649,648,649,648,126
|
|
20240517,094100,23104859,647,646,647,645,1051
|
|
20240517,094000,22426571,646,648,648,646,117
|
|
20240517,093900,22350761,649,648,649,648,181
|
|
20240517,093800,22233464,649,646,649,646,34
|
|
20240517,093700,22211421,644,646,646,644,782
|
|
20240517,093600,21707092,648,648,649,648,180
|
|
20240517,093500,21590443,650,644,650,644,2298
|
|
20240517,093400,20110115,645,649,649,645,2478
|
|
20240517,093300,18510953,649,647,649,647,7
|
|
20240517,093200,18506419,644,647,647,644,3653
|
|
20240517,093100,16149440,648,650,652,648,5196
|
|
20240517,093000,12773159,650,652,652,650,533
|
|
20240517,092900,12426643,652,653,654,650,454
|
|
20240517,092800,12130038,652,652,652,652,103
|
|
20240517,092700,12062882,651,651,651,651,116
|
|
20240517,092600,11987366,650,651,651,650,89
|
|
20240517,092500,11929429,651,651,651,651,102
|
|
20240517,092400,11863027,651,650,652,650,260
|
|
20240517,092300,11693512,653,650,653,650,349
|
|
20240517,092200,11465915,650,650,650,650,31
|
|
20240517,092100,11445765,650,650,650,650,102
|
|
20240517,092000,11379465,650,651,653,650,1001
|
|
20240517,091900,10726336,650,650,650,650,102
|
|
20240517,091800,10660036,647,647,647,647,2
|
|
20240517,091700,10658742,652,652,652,652,211
|
|
20240517,091600,10521170,647,650,654,647,1264
|
|
20240517,091500,9699884,650,646,651,646,245
|
|
20240517,091400,9540401,646,646,646,646,3
|
|
20240517,091300,9538463,650,646,650,646,303
|
|
20240517,091200,9341525,645,646,650,645,519
|
|
20240517,091100,9005731,650,651,651,646,293
|
|
20240517,091000,8814994,645,649,650,645,215
|
|
20240517,090900,8675463,649,648,649,648,79
|
|
20240517,090800,8624264,648,647,648,645,2355
|
|
20240517,090700,7103344,647,647,648,646,194
|
|
20240517,090600,6977638,646,645,646,645,378
|
|
20240517,090500,6733454,645,645,646,645,277
|
|
20240517,090400,6554514,645,646,648,645,527
|
|
20240517,090300,6213574,648,648,648,645,886
|
|
20240517,090200,5640920,645,645,645,645,3
|
|
20240517,090100,5638985,652,648,652,645,2696
|
|
20240517,090000,3898213,649,645,652,645,6041
|