577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183400,116316209,645,645,645,645,540
|
|
20240522,183300,116316209,645,645,645,645,0
|
|
20240522,183200,116316209,645,645,645,645,0
|
|
20240522,183100,116316209,645,645,645,645,0
|
|
20240522,183000,116316209,645,645,645,645,0
|
|
20240522,182900,116316209,645,645,645,645,0
|
|
20240522,182800,116316209,645,645,645,645,0
|
|
20240522,182700,116316209,645,645,645,645,0
|
|
20240522,182600,116316209,645,645,645,645,0
|
|
20240522,182500,116316209,645,645,645,645,0
|
|
20240522,182400,116316209,645,645,645,645,0
|
|
20240522,182300,116316209,645,645,645,645,0
|
|
20240522,182200,116316209,645,645,645,645,0
|
|
20240522,182100,116316209,645,645,645,645,0
|
|
20240522,182000,116316209,645,645,645,645,0
|
|
20240522,181900,116316209,645,645,645,645,0
|
|
20240522,181800,116316209,645,645,645,645,0
|
|
20240522,181700,116316209,645,645,645,645,0
|
|
20240522,181600,116316209,645,645,645,645,0
|
|
20240522,181500,116316209,645,645,645,645,0
|
|
20240522,181400,116316209,645,645,645,645,0
|
|
20240522,181300,116316209,645,645,645,645,0
|
|
20240522,181200,116316209,645,645,645,645,0
|
|
20240522,181100,116316209,645,645,645,645,0
|
|
20240522,181000,116316209,645,645,645,645,0
|
|
20240522,180900,116316209,645,645,645,645,0
|
|
20240522,180800,116316209,645,645,645,645,0
|
|
20240522,180700,116316209,645,645,645,645,0
|
|
20240522,180600,116316209,645,645,645,645,0
|
|
20240522,180500,116316209,645,645,645,645,0
|
|
20240522,180400,116316209,645,645,645,645,540
|
|
20240522,180300,116316209,645,645,645,645,0
|
|
20240522,180200,116316209,645,645,645,645,0
|
|
20240522,180100,116316209,645,645,645,645,0
|
|
20240522,180000,116316209,645,645,645,645,0
|
|
20240522,175900,116316209,645,645,645,645,0
|
|
20240522,175800,116316209,645,645,645,645,0
|
|
20240522,175700,116316209,645,645,645,645,0
|
|
20240522,175600,116316209,645,645,645,645,0
|
|
20240522,175500,116316209,645,645,645,645,0
|
|
20240522,175400,116316209,645,645,645,645,0
|
|
20240522,175300,116316209,645,645,645,645,0
|
|
20240522,175200,116316209,645,645,645,645,0
|
|
20240522,175100,116316209,645,645,645,645,0
|
|
20240522,175000,116316209,645,645,645,645,0
|
|
20240522,174900,116316209,645,645,645,645,0
|
|
20240522,174800,116316209,645,645,645,645,0
|
|
20240522,174700,116316209,645,645,645,645,0
|
|
20240522,174600,116316209,645,645,645,645,0
|
|
20240522,174500,116316209,645,645,645,645,0
|
|
20240522,174400,116316209,645,645,645,645,0
|
|
20240522,174300,116316209,645,645,645,645,0
|
|
20240522,174200,116316209,645,645,645,645,0
|
|
20240522,174100,116316209,645,645,645,645,0
|
|
20240522,174000,116316209,645,645,645,645,0
|
|
20240522,173900,116316209,645,645,645,645,0
|
|
20240522,173800,116316209,645,645,645,645,0
|
|
20240522,173700,116316209,645,645,645,645,0
|
|
20240522,173600,116316209,645,645,645,645,0
|
|
20240522,173500,116316209,645,645,645,645,0
|
|
20240522,173400,116316209,645,645,645,645,540
|
|
20240522,173300,116316209,645,645,645,645,0
|
|
20240522,173200,116316209,645,645,645,645,0
|
|
20240522,173100,116316209,645,645,645,645,0
|
|
20240522,173000,116316209,645,645,645,645,0
|
|
20240522,172900,116316209,645,645,645,645,0
|
|
20240522,172800,116316209,645,645,645,645,0
|
|
20240522,172700,116316209,645,645,645,645,0
|
|
20240522,172600,116316209,645,645,645,645,0
|
|
20240522,172500,116316209,645,645,645,645,0
|
|
20240522,172400,116316209,645,645,645,645,0
|
|
20240522,172300,116316209,645,645,645,645,0
|
|
20240522,172200,116316209,645,645,645,645,0
|
|
20240522,172100,116316209,645,645,645,645,0
|
|
20240522,172000,116316209,645,645,645,645,0
|
|
20240522,171900,116316209,645,645,645,645,0
|
|
20240522,171800,116316209,645,645,645,645,0
|
|
20240522,171700,116316209,645,645,645,645,0
|
|
20240522,171600,116316209,645,645,645,645,0
|
|
20240522,171500,116316209,645,645,645,645,0
|
|
20240522,171400,116316209,645,645,645,645,0
|
|
20240522,171300,116316209,645,645,645,645,0
|
|
20240522,171200,116316209,645,645,645,645,0
|
|
20240522,171100,116316209,645,645,645,645,0
|
|
20240522,171000,116316209,645,645,645,645,0
|
|
20240522,170900,116316209,645,645,645,645,0
|
|
20240522,170800,116316209,645,645,645,645,0
|
|
20240522,170700,116316209,645,645,645,645,0
|
|
20240522,170600,116316209,645,645,645,645,0
|
|
20240522,170500,116316209,645,645,645,645,0
|
|
20240522,170400,116316209,645,645,645,645,540
|
|
20240522,170300,116316209,645,645,645,645,0
|
|
20240522,170200,116316209,645,645,645,645,0
|
|
20240522,170100,116316209,645,645,645,645,0
|
|
20240522,170000,116316209,645,645,645,645,0
|
|
20240522,165900,116316209,645,645,645,645,0
|
|
20240522,165800,116316209,645,645,645,645,0
|
|
20240522,165700,116316209,645,645,645,645,0
|
|
20240522,165600,116316209,645,645,645,645,0
|
|
20240522,165500,116316209,645,645,645,645,0
|
|
20240522,165400,116316209,645,645,645,645,0
|
|
20240522,165300,116316209,645,645,645,645,0
|
|
20240522,165200,116316209,645,645,645,645,0
|
|
20240522,165100,116316209,645,645,645,645,0
|
|
20240522,165000,116316209,645,645,645,645,0
|
|
20240522,164900,116316209,645,645,645,645,0
|
|
20240522,164800,116316209,645,645,645,645,0
|
|
20240522,164700,116316209,645,645,645,645,0
|
|
20240522,164600,116316209,645,645,645,645,0
|
|
20240522,164500,116316209,645,645,645,645,0
|
|
20240522,164400,116316209,645,645,645,645,0
|
|
20240522,164300,116316209,645,645,645,645,0
|
|
20240522,164200,116316209,645,645,645,645,0
|
|
20240522,164100,116316209,645,645,645,645,0
|
|
20240522,164000,116316209,645,645,645,645,0
|
|
20240522,163900,116316209,645,645,645,645,0
|
|
20240522,163800,116316209,645,645,645,645,0
|
|
20240522,163700,116316209,645,645,645,645,0
|
|
20240522,163600,116316209,645,645,645,645,0
|
|
20240522,163500,116316209,645,645,645,645,0
|
|
20240522,163400,116316209,645,645,645,645,540
|
|
20240522,163300,116316209,645,645,645,645,0
|
|
20240522,163200,116316209,645,645,645,645,0
|
|
20240522,163100,116316209,645,645,645,645,0
|
|
20240522,163000,116316209,645,645,645,645,0
|
|
20240522,162900,116316209,645,645,645,645,0
|
|
20240522,162800,116316209,645,645,645,645,0
|
|
20240522,162700,116316209,645,645,645,645,0
|
|
20240522,162600,116316209,645,645,645,645,0
|
|
20240522,162500,116316209,645,645,645,645,0
|
|
20240522,162400,116316209,645,645,645,645,0
|
|
20240522,162300,116316209,645,645,645,645,0
|
|
20240522,162200,116316209,645,645,645,645,0
|
|
20240522,162100,116316209,645,645,645,645,0
|
|
20240522,162000,116316209,645,645,645,645,0
|
|
20240522,161900,116316209,645,645,645,645,0
|
|
20240522,161800,116316209,645,645,645,645,0
|
|
20240522,161700,116316209,645,645,645,645,0
|
|
20240522,161600,116316209,645,645,645,645,0
|
|
20240522,161500,116316209,645,645,645,645,0
|
|
20240522,161400,116316209,645,645,645,645,0
|
|
20240522,161300,116316209,645,645,645,645,0
|
|
20240522,161200,116316209,645,645,645,645,0
|
|
20240522,161100,116316209,645,645,645,645,0
|
|
20240522,161000,116316209,645,645,645,645,0
|
|
20240522,160900,116316209,645,645,645,645,0
|
|
20240522,160800,116316209,645,645,645,645,0
|
|
20240522,160700,116316209,645,645,645,645,0
|
|
20240522,160600,116316209,645,645,645,645,0
|
|
20240522,160500,116316209,645,645,645,645,0
|
|
20240522,160400,116316209,645,645,645,645,540
|
|
20240522,160300,116316209,645,645,645,645,0
|
|
20240522,160200,116316209,645,645,645,645,0
|
|
20240522,160100,116316209,645,645,645,645,0
|
|
20240522,160000,116316209,645,645,645,645,0
|
|
20240522,155900,116316209,645,645,645,645,0
|
|
20240522,155800,116316209,645,645,645,645,0
|
|
20240522,155700,116316209,645,645,645,645,0
|
|
20240522,155600,116316209,645,645,645,645,0
|
|
20240522,155500,116316209,645,645,645,645,0
|
|
20240522,155400,116316209,645,645,645,645,0
|
|
20240522,155300,116316209,645,645,645,645,0
|
|
20240522,155200,116316209,645,645,645,645,0
|
|
20240522,155100,116316209,645,645,645,645,0
|
|
20240522,155000,116316209,645,645,645,645,0
|
|
20240522,154900,116316209,645,645,645,645,0
|
|
20240522,154800,116316209,645,645,645,645,0
|
|
20240522,154700,116316209,645,645,645,645,0
|
|
20240522,154600,116316209,645,645,645,645,0
|
|
20240522,154500,116316209,645,645,645,645,0
|
|
20240522,154400,116316209,645,645,645,645,0
|
|
20240522,154300,116316209,645,645,645,645,0
|
|
20240522,154200,116316209,645,645,645,645,0
|
|
20240522,154100,116316209,645,645,645,645,0
|
|
20240522,154000,116316209,645,645,645,645,0
|
|
20240522,153900,116316209,645,645,645,645,0
|
|
20240522,153800,116316209,645,645,645,645,0
|
|
20240522,153700,116316209,645,645,645,645,0
|
|
20240522,153600,116316209,645,645,645,645,0
|
|
20240522,153500,116316209,645,645,645,645,0
|
|
20240522,153400,116316209,645,645,645,645,540
|
|
20240522,153300,116316209,645,645,645,645,0
|
|
20240522,153200,116316209,645,645,645,645,0
|
|
20240522,153100,116316209,645,645,645,645,0
|
|
20240522,153000,116316209,645,645,645,645,540
|
|
20240522,152900,115967909,644,644,644,644,0
|
|
20240522,152800,115967909,644,644,644,644,0
|
|
20240522,152700,115967909,644,644,644,644,0
|
|
20240522,152600,115967909,644,644,644,644,0
|
|
20240522,152500,115967909,644,644,644,644,0
|
|
20240522,152400,115967909,644,644,644,644,0
|
|
20240522,152300,115967909,644,644,644,644,0
|
|
20240522,152200,115967909,644,644,644,644,0
|
|
20240522,152100,115967909,644,644,644,644,0
|
|
20240522,152000,115967909,644,644,644,644,0
|
|
20240522,151900,115967909,644,644,644,644,182
|
|
20240522,151800,115850701,641,641,641,641,0
|
|
20240522,151700,115850701,641,641,641,641,0
|
|
20240522,151600,115850701,641,641,641,641,10
|
|
20240522,151500,115844291,641,644,644,641,2
|
|
20240522,151400,115843006,645,645,645,645,6
|
|
20240522,151300,115839136,645,645,645,645,0
|
|
20240522,151200,115839136,645,645,645,645,0
|
|
20240522,151100,115839136,645,645,645,645,138
|
|
20240522,151000,115750126,645,645,645,645,0
|
|
20240522,150900,115750126,645,645,645,645,0
|
|
20240522,150800,115750126,645,645,645,645,0
|
|
20240522,150700,115750126,645,645,645,645,213
|
|
20240522,150600,115612741,645,645,645,645,3
|
|
20240522,150500,115610806,641,641,641,641,0
|
|
20240522,150400,115610806,641,645,645,641,11
|
|
20240522,150300,115603715,645,645,645,645,0
|
|
20240522,150200,115603715,645,645,645,645,0
|
|
20240522,150100,115603715,645,645,645,645,0
|
|
20240522,150000,115603715,645,645,645,645,0
|
|
20240522,145900,115603715,645,645,645,645,0
|
|
20240522,145800,115603715,645,645,645,645,4
|
|
20240522,145700,115601135,645,645,645,645,1
|
|
20240522,145600,115600490,645,645,645,645,136
|
|
20240522,145500,115512770,645,645,645,645,0
|
|
20240522,145400,115512770,645,645,645,645,0
|
|
20240522,145300,115512770,645,645,645,645,0
|
|
20240522,145200,115512770,645,645,645,645,0
|
|
20240522,145100,115512770,645,645,645,645,0
|
|
20240522,145000,115512770,645,645,645,645,0
|
|
20240522,144900,115512770,645,641,645,641,29
|
|
20240522,144800,115494069,645,645,645,645,0
|
|
20240522,144700,115494069,645,645,645,645,1
|
|
20240522,144600,115493424,644,644,644,644,159
|
|
20240522,144500,115391028,644,644,644,644,0
|
|
20240522,144400,115391028,644,644,644,644,0
|
|
20240522,144300,115391028,644,644,644,644,40
|
|
20240522,144200,115365268,644,644,644,644,24
|
|
20240522,144100,115349812,644,643,644,643,202
|
|
20240522,144000,115219725,640,640,640,640,1
|
|
20240522,143900,115219085,642,642,642,642,1
|
|
20240522,143800,115218443,642,642,642,642,15
|
|
20240522,143700,115208813,642,642,642,642,2
|
|
20240522,143600,115207529,644,642,644,642,158
|
|
20240522,143500,115105780,644,644,644,644,0
|
|
20240522,143400,115105780,644,641,644,641,4
|
|
20240522,143300,115103210,639,642,644,639,15003
|
|
20240522,143200,105508493,640,641,641,640,2964
|
|
20240522,143100,103611525,641,643,643,641,3305
|
|
20240522,143000,101493018,644,644,644,644,0
|
|
20240522,142900,101493018,644,644,644,644,0
|
|
20240522,142800,101493018,644,644,644,644,187
|
|
20240522,142700,101372590,643,641,643,641,4
|
|
20240522,142600,101370020,641,641,641,641,200
|
|
20240522,142500,101241820,640,641,641,640,1000
|
|
20240522,142400,100601582,641,642,642,641,2500
|
|
20240522,142300,98998734,643,643,643,643,0
|
|
20240522,142200,98998734,643,643,643,643,0
|
|
20240522,142100,98998734,643,643,643,643,0
|
|
20240522,142000,98998734,643,643,643,643,0
|
|
20240522,141900,98998734,643,643,643,643,0
|
|
20240522,141800,98998734,643,643,643,643,0
|
|
20240522,141700,98998734,643,643,643,643,604
|
|
20240522,141600,98610362,643,643,643,643,0
|
|
20240522,141500,98610362,643,643,643,643,1000
|
|
20240522,141400,97967362,643,643,643,643,0
|
|
20240522,141300,97967362,643,643,643,643,561
|
|
20240522,141200,97606639,643,643,643,643,0
|
|
20240522,141100,97606639,643,643,643,643,0
|
|
20240522,141000,97606639,643,643,643,643,0
|
|
20240522,140900,97606639,643,641,643,641,210
|
|
20240522,140800,97471611,641,641,641,641,0
|
|
20240522,140700,97471611,641,641,641,641,0
|
|
20240522,140600,97471611,641,641,641,641,0
|
|
20240522,140500,97471611,641,642,642,641,5500
|
|
20240522,140400,93944430,644,644,644,644,0
|
|
20240522,140300,93944430,644,644,644,644,0
|
|
20240522,140200,93944430,644,644,644,644,0
|
|
20240522,140100,93944430,644,644,644,644,5
|
|
20240522,140000,93941210,645,645,645,645,0
|
|
20240522,135900,93941210,645,645,645,645,0
|
|
20240522,135800,93941210,645,645,645,645,0
|
|
20240522,135700,93941210,645,644,645,644,2
|
|
20240522,135600,93939921,644,644,644,644,174
|
|
20240522,135500,93827865,644,642,644,642,5230
|
|
20240522,135400,90459940,642,642,642,642,1
|
|
20240522,135300,90459298,642,641,642,641,3
|
|
20240522,135200,90457373,642,642,642,642,1
|
|
20240522,135100,90456731,644,644,644,644,0
|
|
20240522,135000,90456731,644,644,644,644,0
|
|
20240522,134900,90456731,644,644,644,644,0
|
|
20240522,134800,90456731,644,644,644,644,1
|
|
20240522,134700,90456087,644,644,644,644,161
|
|
20240522,134600,90352403,644,644,644,644,1
|
|
20240522,134500,90351759,644,644,644,644,0
|
|
20240522,134400,90351759,644,644,644,644,0
|
|
20240522,134300,90351759,644,644,644,644,0
|
|
20240522,134200,90351759,644,644,644,644,27
|
|
20240522,134100,90334371,644,644,644,644,0
|
|
20240522,134000,90334371,644,643,645,643,199
|
|
20240522,133900,90206197,642,642,642,642,0
|
|
20240522,133800,90206197,642,642,642,642,1
|
|
20240522,133700,90205555,641,641,641,641,0
|
|
20240522,133600,90205555,641,641,641,641,0
|
|
20240522,133500,90205555,641,643,643,641,627
|
|
20240522,133400,89803594,641,641,641,641,0
|
|
20240522,133300,89803594,641,641,641,641,49
|
|
20240522,133200,89772185,641,641,641,641,0
|
|
20240522,133100,89772185,641,642,642,641,200
|
|
20240522,133000,89643902,643,643,643,643,0
|
|
20240522,132900,89643902,643,643,643,643,185
|
|
20240522,132800,89524947,641,641,641,641,0
|
|
20240522,132700,89524947,641,641,641,641,2
|
|
20240522,132600,89523665,641,641,641,641,0
|
|
20240522,132500,89523665,641,641,641,641,0
|
|
20240522,132400,89523665,641,641,641,641,2
|
|
20240522,132300,89522383,641,641,641,641,0
|
|
20240522,132200,89522383,641,641,641,641,0
|
|
20240522,132100,89522383,641,641,641,641,0
|
|
20240522,132000,89522383,641,641,641,641,189
|
|
20240522,131900,89401234,643,643,643,643,1
|
|
20240522,131800,89400591,640,640,640,640,0
|
|
20240522,131700,89400591,640,642,642,640,3220
|
|
20240522,131600,87336875,642,644,644,642,8310
|
|
20240522,131500,81996875,644,644,644,644,0
|
|
20240522,131400,81996875,644,644,644,644,1
|
|
20240522,131300,81996231,646,646,646,646,2
|
|
20240522,131200,81994939,646,645,646,645,2
|
|
20240522,131100,81993648,644,644,644,644,0
|
|
20240522,131000,81993648,644,644,644,644,1
|
|
20240522,130900,81993004,646,644,646,644,22
|
|
20240522,130800,81978808,646,646,646,646,0
|
|
20240522,130700,81978808,646,646,646,646,1
|
|
20240522,130600,81978162,646,646,646,646,165
|
|
20240522,130500,81871572,646,646,646,646,222
|
|
20240522,130400,81728160,646,646,646,646,0
|
|
20240522,130300,81728160,646,646,646,646,0
|
|
20240522,130200,81728160,646,646,646,646,0
|
|
20240522,130100,81728160,646,646,646,646,0
|
|
20240522,130000,81728160,646,646,646,646,0
|
|
20240522,125900,81728160,646,646,646,646,189
|
|
20240522,125800,81606066,644,644,644,644,0
|
|
20240522,125700,81606066,644,644,644,644,0
|
|
20240522,125600,81606066,644,644,644,644,1
|
|
20240522,125500,81605422,646,646,646,646,0
|
|
20240522,125400,81605422,646,646,646,646,0
|
|
20240522,125300,81605422,646,646,646,646,0
|
|
20240522,125200,81605422,646,646,646,646,0
|
|
20240522,125100,81605422,646,646,646,646,0
|
|
20240522,125000,81605422,646,646,646,646,0
|
|
20240522,124900,81605422,646,646,646,646,0
|
|
20240522,124800,81605422,646,646,646,646,0
|
|
20240522,124700,81605422,646,646,646,646,0
|
|
20240522,124600,81605422,646,646,646,646,170
|
|
20240522,124500,81495602,646,646,646,646,0
|
|
20240522,124400,81495602,646,646,646,646,1
|
|
20240522,124300,81494956,646,646,646,646,0
|
|
20240522,124200,81494956,646,646,646,646,0
|
|
20240522,124100,81494956,646,646,646,646,0
|
|
20240522,124000,81494956,646,646,646,646,30
|
|
20240522,123900,81475576,645,645,645,645,0
|
|
20240522,123800,81475576,645,645,645,645,1
|
|
20240522,123700,81474931,646,646,646,646,205
|
|
20240522,123600,81342501,645,645,645,645,0
|
|
20240522,123500,81342501,645,645,645,645,0
|
|
20240522,123400,81342501,645,646,646,645,1143
|
|
20240522,123300,80605034,646,646,646,646,1686
|
|
20240522,123200,79515878,646,646,646,646,500
|
|
20240522,123100,79192878,646,646,646,646,0
|
|
20240522,123000,79192878,646,646,646,646,0
|
|
20240522,122900,79192878,646,646,646,646,0
|
|
20240522,122800,79192878,646,646,646,646,1
|
|
20240522,122700,79192232,646,646,646,646,1
|
|
20240522,122600,79191586,646,646,646,646,177
|
|
20240522,122500,79077244,646,646,646,646,0
|
|
20240522,122400,79077244,646,646,646,646,0
|
|
20240522,122300,79077244,646,646,646,646,0
|
|
20240522,122200,79077244,646,646,646,646,0
|
|
20240522,122100,79077244,646,646,646,646,0
|
|
20240522,122000,79077244,646,646,646,646,0
|
|
20240522,121900,79077244,646,646,646,646,100
|
|
20240522,121800,79012644,646,646,646,646,29
|
|
20240522,121700,78993910,646,646,646,646,0
|
|
20240522,121600,78993910,646,645,646,645,161
|
|
20240522,121500,78889905,646,644,646,644,73
|
|
20240522,121400,78842750,646,646,646,646,0
|
|
20240522,121300,78842750,646,646,646,646,0
|
|
20240522,121200,78842750,646,646,646,646,0
|
|
20240522,121100,78842750,646,646,646,646,0
|
|
20240522,121000,78842750,646,646,646,646,0
|
|
20240522,120900,78842750,646,644,646,644,173
|
|
20240522,120800,78730995,643,643,643,643,0
|
|
20240522,120700,78730995,643,643,643,643,0
|
|
20240522,120600,78730995,643,643,643,643,0
|
|
20240522,120500,78730995,643,643,643,643,0
|
|
20240522,120400,78730995,643,643,643,643,0
|
|
20240522,120300,78730995,643,643,643,643,1
|
|
20240522,120200,78730352,646,646,646,646,0
|
|
20240522,120100,78730352,646,646,646,646,0
|
|
20240522,120000,78730352,646,643,646,643,194
|
|
20240522,115900,78605034,642,642,642,642,0
|
|
20240522,115800,78605034,642,642,642,642,0
|
|
20240522,115700,78605034,642,642,642,642,0
|
|
20240522,115600,78605034,642,642,642,642,0
|
|
20240522,115500,78605034,642,642,642,642,0
|
|
20240522,115400,78605034,642,642,642,642,0
|
|
20240522,115300,78605034,642,642,642,642,0
|
|
20240522,115200,78605034,642,642,642,642,1
|
|
20240522,115100,78604392,642,642,642,642,635
|
|
20240522,115000,78196722,642,642,642,642,661
|
|
20240522,114900,77772360,645,645,645,645,0
|
|
20240522,114800,77772360,645,645,645,645,0
|
|
20240522,114700,77772360,645,644,645,644,5
|
|
20240522,114600,77769136,645,644,645,644,166
|
|
20240522,114500,77662067,646,646,646,646,0
|
|
20240522,114400,77662067,646,646,646,646,0
|
|
20240522,114300,77662067,646,646,646,646,0
|
|
20240522,114200,77662067,646,646,646,646,0
|
|
20240522,114100,77662067,646,646,646,646,0
|
|
20240522,114000,77662067,646,646,646,646,0
|
|
20240522,113900,77662067,646,644,646,644,173
|
|
20240522,113800,77550322,643,643,643,643,26
|
|
20240522,113700,77533604,642,642,642,642,0
|
|
20240522,113600,77533604,642,642,642,642,0
|
|
20240522,113500,77533604,642,642,642,642,0
|
|
20240522,113400,77533604,642,642,642,642,2
|
|
20240522,113300,77532320,643,643,643,643,174
|
|
20240522,113200,77420438,643,643,643,643,0
|
|
20240522,113100,77420438,643,643,643,643,0
|
|
20240522,113000,77420438,643,643,643,643,1
|
|
20240522,112900,77419795,646,645,646,645,2
|
|
20240522,112800,77418504,646,646,646,646,0
|
|
20240522,112700,77418504,646,646,646,646,0
|
|
20240522,112600,77418504,646,645,646,645,165
|
|
20240522,112500,77311959,646,646,646,646,0
|
|
20240522,112400,77311959,646,646,646,646,0
|
|
20240522,112300,77311959,646,646,646,646,0
|
|
20240522,112200,77311959,646,646,646,646,0
|
|
20240522,112100,77311959,646,646,646,646,0
|
|
20240522,112000,77311959,646,646,646,646,0
|
|
20240522,111900,77311959,646,644,646,644,181
|
|
20240522,111800,77195036,643,643,643,643,0
|
|
20240522,111700,77195036,643,643,643,643,0
|
|
20240522,111600,77195036,643,643,643,643,0
|
|
20240522,111500,77195036,643,643,643,643,0
|
|
20240522,111400,77195036,643,643,643,643,1
|
|
20240522,111300,77194393,646,646,646,646,1
|
|
20240522,111200,77193747,646,646,646,646,2
|
|
20240522,111100,77192455,647,647,647,647,0
|
|
20240522,111000,77192455,647,647,647,647,0
|
|
20240522,110900,77192455,647,644,647,644,184
|
|
20240522,110800,77073413,643,643,643,643,0
|
|
20240522,110700,77073413,643,643,643,643,0
|
|
20240522,110600,77073413,643,643,643,643,55
|
|
20240522,110500,77038048,643,643,643,643,0
|
|
20240522,110400,77038048,643,643,643,643,0
|
|
20240522,110300,77038048,643,643,643,643,0
|
|
20240522,110200,77038048,643,643,643,643,0
|
|
20240522,110100,77038048,643,643,643,643,0
|
|
20240522,110000,77038048,643,644,644,643,1764
|
|
20240522,105900,75903795,645,648,648,645,5005
|
|
20240522,105800,72675551,648,648,648,648,172
|
|
20240522,105700,72564095,647,645,647,645,3
|
|
20240522,105600,72562157,644,644,644,644,2
|
|
20240522,105500,72560869,644,644,644,644,0
|
|
20240522,105400,72560869,644,644,644,644,1
|
|
20240522,105300,72560225,643,643,643,643,30
|
|
20240522,105200,72540935,645,645,645,645,1
|
|
20240522,105100,72540290,643,643,643,643,0
|
|
20240522,105000,72540290,643,644,644,643,241
|
|
20240522,104900,72385326,643,643,643,643,0
|
|
20240522,104800,72385326,643,643,643,643,0
|
|
20240522,104700,72385326,643,643,643,643,0
|
|
20240522,104600,72385326,643,643,643,643,321
|
|
20240522,104500,72178923,643,643,643,643,0
|
|
20240522,104400,72178923,643,643,643,643,0
|
|
20240522,104300,72178923,643,643,643,643,0
|
|
20240522,104200,72178923,643,643,643,643,20
|
|
20240522,104100,72166063,643,643,643,643,0
|
|
20240522,104000,72166063,643,643,643,643,0
|
|
20240522,103900,72166063,643,643,643,643,0
|
|
20240522,103800,72166063,643,643,643,643,0
|
|
20240522,103700,72166063,643,643,643,643,276
|
|
20240522,103600,71988595,641,641,641,641,3
|
|
20240522,103500,71986672,641,641,641,641,0
|
|
20240522,103400,71986672,641,641,641,641,1
|
|
20240522,103300,71986031,641,641,641,641,0
|
|
20240522,103200,71986031,641,641,641,641,299
|
|
20240522,103100,71794372,641,641,641,641,199
|
|
20240522,103000,71666813,641,641,641,641,0
|
|
20240522,102900,71666813,641,640,641,640,4
|
|
20240522,102800,71664250,641,641,641,641,0
|
|
20240522,102700,71664250,641,641,641,641,0
|
|
20240522,102600,71664250,641,641,641,641,180
|
|
20240522,102500,71548870,641,641,641,641,20
|
|
20240522,102400,71536050,641,641,641,641,499
|
|
20240522,102300,71216191,641,641,641,641,90
|
|
20240522,102200,71158501,641,641,641,641,9
|
|
20240522,102100,71152732,641,640,641,640,3410
|
|
20240522,102000,68970322,640,641,641,640,5
|
|
20240522,101900,68967118,641,641,641,641,42
|
|
20240522,101800,68940196,642,642,642,640,25113
|
|
20240522,101700,52867630,640,641,643,640,6406
|
|
20240522,101600,48759548,642,645,645,642,6882
|
|
20240522,101500,44335123,646,646,646,646,1
|
|
20240522,101400,44334477,645,646,646,645,12
|
|
20240522,101300,44326726,645,644,645,644,2
|
|
20240522,101200,44325437,644,644,644,644,0
|
|
20240522,101100,44325437,644,644,644,644,73
|
|
20240522,101000,44278425,643,643,643,643,175
|
|
20240522,100900,44165900,643,643,643,643,34
|
|
20240522,100800,44144038,640,640,640,640,0
|
|
20240522,100700,44144038,640,640,640,640,0
|
|
20240522,100600,44144038,640,640,640,640,0
|
|
20240522,100500,44144038,640,641,641,640,7016
|
|
20240522,100400,39652798,640,642,642,640,101
|
|
20240522,100300,39587958,642,640,642,640,2869
|
|
20240522,100200,37751776,640,640,640,640,0
|
|
20240522,100100,37751776,640,639,640,639,4320
|
|
20240522,100000,34990910,640,645,645,640,7214
|
|
20240522,095900,30360545,641,642,642,641,300
|
|
20240522,095800,30168236,642,642,642,642,0
|
|
20240522,095700,30168236,642,642,642,642,3
|
|
20240522,095600,30166310,647,640,647,640,2457
|
|
20240522,095500,28592591,642,642,642,640,10046
|
|
20240522,095400,22157363,642,642,642,642,0
|
|
20240522,095300,22157363,642,642,642,642,0
|
|
20240522,095200,22157363,642,642,642,642,1124
|
|
20240522,095100,21435755,648,648,648,648,0
|
|
20240522,095000,21435755,648,645,648,645,4
|
|
20240522,094900,21433169,644,644,648,644,288
|
|
20240522,094800,21247105,646,643,646,642,1294
|
|
20240522,094700,20415061,642,642,642,642,0
|
|
20240522,094600,20415061,642,643,643,642,291
|
|
20240522,094500,20228238,643,643,643,643,10
|
|
20240522,094400,20221808,643,643,643,643,0
|
|
20240522,094300,20221808,643,643,643,643,2
|
|
20240522,094200,20220522,641,642,643,641,490
|
|
20240522,094100,19905935,642,642,642,642,780
|
|
20240522,094000,19405175,642,642,642,642,1309
|
|
20240522,093900,18564797,642,642,642,642,479
|
|
20240522,093800,18257279,642,642,642,642,0
|
|
20240522,093700,18257279,642,642,642,642,0
|
|
20240522,093600,18257279,642,642,642,642,0
|
|
20240522,093500,18257279,642,642,642,642,0
|
|
20240522,093400,18257279,642,642,642,642,1
|
|
20240522,093300,18256637,642,642,642,642,0
|
|
20240522,093200,18256637,642,639,642,639,3
|
|
20240522,093100,18254715,644,642,644,639,305
|
|
20240522,093000,18059674,644,641,644,641,3026
|
|
20240522,092900,16119990,641,646,646,641,4616
|
|
20240522,092800,13152801,645,643,645,643,33
|
|
20240522,092700,13131518,642,642,642,642,0
|
|
20240522,092600,13131518,642,642,642,642,0
|
|
20240522,092500,13131518,642,642,642,642,1
|
|
20240522,092400,13130876,642,642,642,642,0
|
|
20240522,092300,13130876,642,641,642,640,1556
|
|
20240522,092200,12134986,640,640,640,640,0
|
|
20240522,092100,12134986,640,640,640,640,234
|
|
20240522,092000,11985226,640,643,643,640,11653
|
|
20240522,091900,4521201,644,644,644,644,0
|
|
20240522,091800,4521201,644,644,644,644,16
|
|
20240522,091700,4510897,644,644,644,644,1106
|
|
20240522,091600,3798633,645,645,645,645,322
|
|
20240522,091500,3590943,646,646,646,646,0
|
|
20240522,091400,3590943,646,646,646,646,0
|
|
20240522,091300,3590943,646,646,646,646,0
|
|
20240522,091200,3590943,646,646,646,646,3000
|
|
20240522,091100,1652943,646,646,646,646,16
|
|
20240522,091000,1642607,646,646,646,646,0
|
|
20240522,090900,1642607,646,648,648,646,205
|
|
20240522,090800,1509777,648,648,648,648,206
|
|
20240522,090700,1376289,648,648,648,648,0
|
|
20240522,090600,1376289,648,648,648,648,179
|
|
20240522,090500,1260297,645,645,645,645,1
|
|
20240522,090400,1259652,645,648,648,645,40
|
|
20240522,090300,1233735,648,648,648,648,77
|
|
20240522,090200,1183839,648,648,648,648,18
|
|
20240522,090100,1172175,640,648,648,640,612
|
|
20240522,090000,777600,648,648,648,648,1200
|