578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,183500,108759335,649,649,649,649,875
|
|
20240523,183400,108759335,649,649,649,649,0
|
|
20240523,183300,108759335,649,649,649,649,0
|
|
20240523,183200,108759335,649,649,649,649,0
|
|
20240523,183100,108759335,649,649,649,649,0
|
|
20240523,183000,108759335,649,649,649,649,0
|
|
20240523,182900,108759335,649,649,649,649,0
|
|
20240523,182800,108759335,649,649,649,649,0
|
|
20240523,182700,108759335,649,649,649,649,0
|
|
20240523,182600,108759335,649,649,649,649,0
|
|
20240523,182500,108759335,649,649,649,649,0
|
|
20240523,182400,108759335,649,649,649,649,0
|
|
20240523,182300,108759335,649,649,649,649,0
|
|
20240523,182200,108759335,649,649,649,649,0
|
|
20240523,182100,108759335,649,649,649,649,0
|
|
20240523,182000,108759335,649,649,649,649,0
|
|
20240523,181900,108759335,649,649,649,649,0
|
|
20240523,181800,108759335,649,649,649,649,0
|
|
20240523,181700,108759335,649,649,649,649,0
|
|
20240523,181600,108759335,649,649,649,649,0
|
|
20240523,181500,108759335,649,649,649,649,0
|
|
20240523,181400,108759335,649,649,649,649,0
|
|
20240523,181300,108759335,649,649,649,649,0
|
|
20240523,181200,108759335,649,649,649,649,0
|
|
20240523,181100,108759335,649,649,649,649,0
|
|
20240523,181000,108759335,649,649,649,649,0
|
|
20240523,180900,108759335,649,649,649,649,0
|
|
20240523,180800,108759335,649,649,649,649,0
|
|
20240523,180700,108759335,649,649,649,649,0
|
|
20240523,180600,108759335,649,649,649,649,0
|
|
20240523,180500,108759335,649,649,649,649,875
|
|
20240523,180400,108759335,649,649,649,649,0
|
|
20240523,180300,108759335,649,649,649,649,0
|
|
20240523,180200,108759335,649,649,649,649,0
|
|
20240523,180100,108759335,649,649,649,649,0
|
|
20240523,180000,108759335,649,649,649,649,0
|
|
20240523,175900,108759335,649,649,649,649,0
|
|
20240523,175800,108759335,649,649,649,649,0
|
|
20240523,175700,108759335,649,649,649,649,0
|
|
20240523,175600,108759335,649,649,649,649,0
|
|
20240523,175500,108759335,649,649,649,649,0
|
|
20240523,175400,108759335,649,649,649,649,0
|
|
20240523,175300,108759335,649,649,649,649,0
|
|
20240523,175200,108759335,649,649,649,649,0
|
|
20240523,175100,108759335,649,649,649,649,0
|
|
20240523,175000,108759335,649,649,649,649,0
|
|
20240523,174900,108759335,649,649,649,649,0
|
|
20240523,174800,108759335,649,649,649,649,0
|
|
20240523,174700,108759335,649,649,649,649,0
|
|
20240523,174600,108759335,649,649,649,649,0
|
|
20240523,174500,108759335,649,649,649,649,0
|
|
20240523,174400,108759335,649,649,649,649,0
|
|
20240523,174300,108759335,649,649,649,649,0
|
|
20240523,174200,108759335,649,649,649,649,0
|
|
20240523,174100,108759335,649,649,649,649,0
|
|
20240523,174000,108759335,649,649,649,649,0
|
|
20240523,173900,108759335,649,649,649,649,0
|
|
20240523,173800,108759335,649,649,649,649,0
|
|
20240523,173700,108759335,649,649,649,649,0
|
|
20240523,173600,108759335,649,649,649,649,0
|
|
20240523,173500,108759335,649,649,649,649,875
|
|
20240523,173400,108759335,649,649,649,649,0
|
|
20240523,173300,108759335,649,649,649,649,0
|
|
20240523,173200,108759335,649,649,649,649,0
|
|
20240523,173100,108759335,649,649,649,649,0
|
|
20240523,173000,108759335,649,649,649,649,0
|
|
20240523,172900,108759335,649,649,649,649,0
|
|
20240523,172800,108759335,649,649,649,649,0
|
|
20240523,172700,108759335,649,649,649,649,0
|
|
20240523,172600,108759335,649,649,649,649,0
|
|
20240523,172500,108759335,649,649,649,649,0
|
|
20240523,172400,108759335,649,649,649,649,0
|
|
20240523,172300,108759335,649,649,649,649,0
|
|
20240523,172200,108759335,649,649,649,649,0
|
|
20240523,172100,108759335,649,649,649,649,0
|
|
20240523,172000,108759335,649,649,649,649,0
|
|
20240523,171900,108759335,649,649,649,649,0
|
|
20240523,171800,108759335,649,649,649,649,0
|
|
20240523,171700,108759335,649,649,649,649,0
|
|
20240523,171600,108759335,649,649,649,649,0
|
|
20240523,171500,108759335,649,649,649,649,0
|
|
20240523,171400,108759335,649,649,649,649,0
|
|
20240523,171300,108759335,649,649,649,649,0
|
|
20240523,171200,108759335,649,649,649,649,0
|
|
20240523,171100,108759335,649,649,649,649,0
|
|
20240523,171000,108759335,649,649,649,649,0
|
|
20240523,170900,108759335,649,649,649,649,0
|
|
20240523,170800,108759335,649,649,649,649,0
|
|
20240523,170700,108759335,649,649,649,649,0
|
|
20240523,170600,108759335,649,649,649,649,0
|
|
20240523,170500,108759335,649,649,649,649,875
|
|
20240523,170400,108759335,649,649,649,649,0
|
|
20240523,170300,108759335,649,649,649,649,0
|
|
20240523,170200,108759335,649,649,649,649,0
|
|
20240523,170100,108759335,649,649,649,649,0
|
|
20240523,170000,108759335,649,649,649,649,0
|
|
20240523,165900,108759335,649,649,649,649,0
|
|
20240523,165800,108759335,649,649,649,649,0
|
|
20240523,165700,108759335,649,649,649,649,0
|
|
20240523,165600,108759335,649,649,649,649,0
|
|
20240523,165500,108759335,649,649,649,649,0
|
|
20240523,165400,108759335,649,649,649,649,0
|
|
20240523,165300,108759335,649,649,649,649,0
|
|
20240523,165200,108759335,649,649,649,649,0
|
|
20240523,165100,108759335,649,649,649,649,0
|
|
20240523,165000,108759335,649,649,649,649,0
|
|
20240523,164900,108759335,649,649,649,649,0
|
|
20240523,164800,108759335,649,649,649,649,0
|
|
20240523,164700,108759335,649,649,649,649,0
|
|
20240523,164600,108759335,649,649,649,649,0
|
|
20240523,164500,108759335,649,649,649,649,0
|
|
20240523,164400,108759335,649,649,649,649,0
|
|
20240523,164300,108759335,649,649,649,649,0
|
|
20240523,164200,108759335,649,649,649,649,0
|
|
20240523,164100,108759335,649,649,649,649,0
|
|
20240523,164000,108759335,649,649,649,649,0
|
|
20240523,163900,108759335,649,649,649,649,0
|
|
20240523,163800,108759335,649,649,649,649,0
|
|
20240523,163700,108759335,649,649,649,649,0
|
|
20240523,163600,108759335,649,649,649,649,0
|
|
20240523,163500,108759335,649,649,649,649,875
|
|
20240523,163400,108759335,649,649,649,649,0
|
|
20240523,163300,108759335,649,649,649,649,0
|
|
20240523,163200,108759335,649,649,649,649,0
|
|
20240523,163100,108759335,649,649,649,649,0
|
|
20240523,163000,108759335,649,649,649,649,0
|
|
20240523,162900,108759335,649,649,649,649,0
|
|
20240523,162800,108759335,649,649,649,649,0
|
|
20240523,162700,108759335,649,649,649,649,0
|
|
20240523,162600,108759335,649,649,649,649,0
|
|
20240523,162500,108759335,649,649,649,649,0
|
|
20240523,162400,108759335,649,649,649,649,0
|
|
20240523,162300,108759335,649,649,649,649,0
|
|
20240523,162200,108759335,649,649,649,649,0
|
|
20240523,162100,108759335,649,649,649,649,0
|
|
20240523,162000,108759335,649,649,649,649,0
|
|
20240523,161900,108759335,649,649,649,649,0
|
|
20240523,161800,108759335,649,649,649,649,0
|
|
20240523,161700,108759335,649,649,649,649,0
|
|
20240523,161600,108759335,649,649,649,649,0
|
|
20240523,161500,108759335,649,649,649,649,0
|
|
20240523,161400,108759335,649,649,649,649,0
|
|
20240523,161300,108759335,649,649,649,649,0
|
|
20240523,161200,108759335,649,649,649,649,0
|
|
20240523,161100,108759335,649,649,649,649,0
|
|
20240523,161000,108759335,649,649,649,649,0
|
|
20240523,160900,108759335,649,649,649,649,0
|
|
20240523,160800,108759335,649,649,649,649,0
|
|
20240523,160700,108759335,649,649,649,649,0
|
|
20240523,160600,108759335,649,649,649,649,0
|
|
20240523,160500,108759335,649,649,649,649,875
|
|
20240523,160400,108759335,649,649,649,649,0
|
|
20240523,160300,108759335,649,649,649,649,0
|
|
20240523,160200,108759335,649,649,649,649,0
|
|
20240523,160100,108759335,649,649,649,649,0
|
|
20240523,160000,108759335,649,649,649,649,0
|
|
20240523,155900,108759335,649,649,649,649,0
|
|
20240523,155800,108759335,649,649,649,649,0
|
|
20240523,155700,108759335,649,649,649,649,0
|
|
20240523,155600,108759335,649,649,649,649,0
|
|
20240523,155500,108759335,649,649,649,649,0
|
|
20240523,155400,108759335,649,649,649,649,0
|
|
20240523,155300,108759335,649,649,649,649,0
|
|
20240523,155200,108759335,649,649,649,649,0
|
|
20240523,155100,108759335,649,649,649,649,0
|
|
20240523,155000,108759335,649,649,649,649,0
|
|
20240523,154900,108759335,649,649,649,649,0
|
|
20240523,154800,108759335,649,649,649,649,0
|
|
20240523,154700,108759335,649,649,649,649,0
|
|
20240523,154600,108759335,649,649,649,649,0
|
|
20240523,154500,108759335,649,649,649,649,0
|
|
20240523,154400,108759335,649,649,649,649,0
|
|
20240523,154300,108759335,649,649,649,649,0
|
|
20240523,154200,108759335,649,649,649,649,0
|
|
20240523,154100,108759335,649,649,649,649,0
|
|
20240523,154000,108759335,649,649,649,649,0
|
|
20240523,153900,108759335,649,649,649,649,0
|
|
20240523,153800,108759335,649,649,649,649,0
|
|
20240523,153700,108759335,649,649,649,649,0
|
|
20240523,153600,108759335,649,649,649,649,0
|
|
20240523,153500,108759335,649,649,649,649,875
|
|
20240523,153400,108759335,649,649,649,649,0
|
|
20240523,153300,108759335,649,649,649,649,0
|
|
20240523,153200,108759335,649,649,649,649,0
|
|
20240523,153100,108759335,649,649,649,649,0
|
|
20240523,153000,108759335,649,649,649,649,875
|
|
20240523,152900,108191460,649,649,649,649,0
|
|
20240523,152800,108191460,649,649,649,649,0
|
|
20240523,152700,108191460,649,649,649,649,0
|
|
20240523,152600,108191460,649,649,649,649,0
|
|
20240523,152500,108191460,649,649,649,649,0
|
|
20240523,152400,108191460,649,649,649,649,0
|
|
20240523,152300,108191460,649,649,649,649,0
|
|
20240523,152200,108191460,649,649,649,649,0
|
|
20240523,152100,108191460,649,649,649,649,0
|
|
20240523,152000,108191460,649,649,649,649,0
|
|
20240523,151900,108191460,649,649,649,649,0
|
|
20240523,151800,108191460,649,649,649,649,15
|
|
20240523,151700,108181725,649,648,649,648,10
|
|
20240523,151600,108175238,649,648,649,648,171
|
|
20240523,151500,108064260,649,645,649,639,3412
|
|
20240523,151400,105872804,649,649,649,649,0
|
|
20240523,151300,105872804,649,649,649,649,0
|
|
20240523,151200,105872804,649,649,649,649,0
|
|
20240523,151100,105872804,649,647,649,646,41
|
|
20240523,151000,105846275,647,648,648,647,1173
|
|
20240523,150900,105086672,650,649,650,649,2
|
|
20240523,150800,105085373,648,648,648,648,200
|
|
20240523,150700,104955773,648,650,650,648,401
|
|
20240523,150600,104695923,650,649,650,647,1158
|
|
20240523,150500,103945198,650,650,650,650,1000
|
|
20240523,150400,103295198,650,650,650,650,0
|
|
20240523,150300,103295198,650,650,650,650,1156
|
|
20240523,150200,102543798,650,648,650,648,1915
|
|
20240523,150100,101301251,648,648,648,648,0
|
|
20240523,150000,101301251,648,648,648,648,3
|
|
20240523,145900,101299307,648,648,648,648,3
|
|
20240523,145800,101297363,648,648,648,648,2636
|
|
20240523,145700,99589235,648,648,648,648,0
|
|
20240523,145600,99589235,648,648,648,648,0
|
|
20240523,145500,99589235,648,648,648,648,0
|
|
20240523,145400,99589235,648,649,649,648,700
|
|
20240523,145300,99135135,649,649,649,649,0
|
|
20240523,145200,99135135,649,649,649,649,0
|
|
20240523,145100,99135135,649,649,649,649,0
|
|
20240523,145000,99135135,649,649,649,649,0
|
|
20240523,144900,99135135,649,649,649,649,0
|
|
20240523,144800,99135135,649,649,649,649,9
|
|
20240523,144700,99129294,649,649,649,649,2
|
|
20240523,144600,99127996,650,650,650,650,162
|
|
20240523,144500,99022696,650,650,650,650,0
|
|
20240523,144400,99022696,650,650,650,650,0
|
|
20240523,144300,99022696,650,650,650,650,0
|
|
20240523,144200,99022696,650,650,650,650,1
|
|
20240523,144100,99022046,649,649,649,649,10
|
|
20240523,144000,99015556,649,649,649,649,2
|
|
20240523,143900,99014258,649,650,650,649,171
|
|
20240523,143800,98903110,649,648,650,648,1019
|
|
20240523,143700,98240781,647,647,647,647,0
|
|
20240523,143600,98240781,647,647,647,647,0
|
|
20240523,143500,98240781,647,647,647,647,0
|
|
20240523,143400,98240781,647,648,648,647,3000
|
|
20240523,143300,96299761,648,648,648,648,500
|
|
20240523,143200,95975761,648,648,648,648,631
|
|
20240523,143100,95566873,648,648,648,648,1369
|
|
20240523,143000,94679761,650,650,650,650,0
|
|
20240523,142900,94679761,650,648,650,648,426
|
|
20240523,142800,94403328,648,648,648,648,20
|
|
20240523,142700,94390368,648,648,648,648,0
|
|
20240523,142600,94390368,648,648,648,648,0
|
|
20240523,142500,94390368,648,648,648,648,0
|
|
20240523,142400,94390368,648,648,648,648,1
|
|
20240523,142300,94389720,649,649,649,649,0
|
|
20240523,142200,94389720,649,649,649,649,41
|
|
20240523,142100,94363111,650,650,650,650,0
|
|
20240523,142000,94363111,650,650,650,650,1
|
|
20240523,141900,94362461,650,650,650,650,0
|
|
20240523,141800,94362461,650,650,650,650,0
|
|
20240523,141700,94362461,650,650,650,650,0
|
|
20240523,141600,94362461,650,650,650,650,163
|
|
20240523,141500,94256511,650,650,650,650,1
|
|
20240523,141400,94255861,650,650,650,650,0
|
|
20240523,141300,94255861,650,649,650,649,2
|
|
20240523,141200,94254562,649,649,649,649,0
|
|
20240523,141100,94254562,649,649,649,649,0
|
|
20240523,141000,94254562,649,649,649,649,0
|
|
20240523,140900,94254562,649,649,649,649,0
|
|
20240523,140800,94254562,649,649,649,649,9
|
|
20240523,140700,94248721,649,649,649,649,1
|
|
20240523,140600,94248072,650,650,650,650,156
|
|
20240523,140500,94146672,650,650,650,650,0
|
|
20240523,140400,94146672,650,649,650,649,236
|
|
20240523,140300,93993507,649,649,649,649,0
|
|
20240523,140200,93993507,649,649,649,649,7
|
|
20240523,140100,93988964,649,648,649,648,573
|
|
20240523,140000,93617659,648,648,648,648,0
|
|
20240523,135900,93617659,648,648,648,648,177
|
|
20240523,135800,93502963,647,647,647,647,0
|
|
20240523,135700,93502963,647,647,647,647,0
|
|
20240523,135600,93502963,647,647,647,647,0
|
|
20240523,135500,93502963,647,647,647,647,0
|
|
20240523,135400,93502963,647,647,647,647,0
|
|
20240523,135300,93502963,647,647,647,647,1
|
|
20240523,135200,93502316,646,646,646,646,0
|
|
20240523,135100,93502316,646,646,646,646,1
|
|
20240523,135000,93501670,648,647,648,647,8
|
|
20240523,134900,93496487,648,649,649,648,1553
|
|
20240523,134800,92490134,649,650,650,649,1253
|
|
20240523,134700,91676932,650,650,650,650,273
|
|
20240523,134600,91499482,651,651,651,651,179
|
|
20240523,134500,91382953,651,651,651,651,0
|
|
20240523,134400,91382953,651,651,651,651,50
|
|
20240523,134300,91350403,651,651,651,651,0
|
|
20240523,134200,91350403,651,651,651,651,0
|
|
20240523,134100,91350403,651,651,651,651,0
|
|
20240523,134000,91350403,651,651,651,651,1
|
|
20240523,133900,91349752,652,652,652,652,130
|
|
20240523,133800,91264992,652,652,652,652,0
|
|
20240523,133700,91264992,652,652,652,652,1
|
|
20240523,133600,91264340,652,652,652,652,159
|
|
20240523,133500,91160672,652,652,652,652,0
|
|
20240523,133400,91160672,652,652,652,652,0
|
|
20240523,133300,91160672,652,652,652,652,0
|
|
20240523,133200,91160672,652,652,652,652,0
|
|
20240523,133100,91160672,652,652,652,652,0
|
|
20240523,133000,91160672,652,652,652,652,14
|
|
20240523,132900,91151544,650,650,650,650,91
|
|
20240523,132800,91092394,652,652,652,652,0
|
|
20240523,132700,91092394,652,652,652,652,2
|
|
20240523,132600,91091090,652,652,652,652,165
|
|
20240523,132500,90983510,652,652,652,652,0
|
|
20240523,132400,90983510,652,652,652,652,0
|
|
20240523,132300,90983510,652,652,652,652,0
|
|
20240523,132200,90983510,652,652,652,652,0
|
|
20240523,132100,90983510,652,652,652,652,0
|
|
20240523,132000,90983510,652,652,652,652,0
|
|
20240523,131900,90983510,652,651,652,651,175
|
|
20240523,131800,90869411,650,650,650,650,0
|
|
20240523,131700,90869411,650,650,650,650,0
|
|
20240523,131600,90869411,650,650,650,650,0
|
|
20240523,131500,90869411,650,650,650,650,0
|
|
20240523,131400,90869411,650,650,650,650,0
|
|
20240523,131300,90869411,650,650,650,650,0
|
|
20240523,131200,90869411,650,650,650,650,0
|
|
20240523,131100,90869411,650,650,650,650,476
|
|
20240523,131000,90560011,652,652,652,652,0
|
|
20240523,130900,90560011,652,652,652,652,170
|
|
20240523,130800,90449171,650,650,650,650,0
|
|
20240523,130700,90449171,650,650,650,650,0
|
|
20240523,130600,90449171,650,650,650,650,0
|
|
20240523,130500,90449171,650,652,652,650,158
|
|
20240523,130400,90346469,653,653,653,653,0
|
|
20240523,130300,90346469,653,653,653,653,0
|
|
20240523,130200,90346469,653,653,653,653,0
|
|
20240523,130100,90346469,653,653,653,653,0
|
|
20240523,130000,90346469,653,653,653,653,0
|
|
20240523,125900,90346469,653,652,653,652,21
|
|
20240523,125800,90332758,650,650,650,650,2
|
|
20240523,125700,90331458,653,652,653,652,20
|
|
20240523,125600,90318399,653,652,653,652,164
|
|
20240523,125500,90211308,653,653,653,653,0
|
|
20240523,125400,90211308,653,652,653,652,2
|
|
20240523,125300,90210003,650,650,650,650,10
|
|
20240523,125200,90203503,650,650,650,650,0
|
|
20240523,125100,90203503,650,650,652,650,710
|
|
20240523,125000,89742001,652,652,652,652,0
|
|
20240523,124900,89742001,652,651,652,651,2
|
|
20240523,124800,89740698,651,651,651,651,11
|
|
20240523,124700,89733537,651,651,651,651,1
|
|
20240523,124600,89732886,653,651,653,651,172
|
|
20240523,124500,89620573,653,653,653,653,0
|
|
20240523,124400,89620573,653,653,653,653,0
|
|
20240523,124300,89620573,653,653,653,653,0
|
|
20240523,124200,89620573,653,651,653,651,3
|
|
20240523,124100,89618617,651,651,651,651,0
|
|
20240523,124000,89618617,651,652,655,651,2819
|
|
20240523,123900,87783410,650,651,651,650,3007
|
|
20240523,123800,85828855,653,653,653,653,17
|
|
20240523,123700,85817754,653,653,653,653,1
|
|
20240523,123600,85817101,656,653,656,653,160
|
|
20240523,123500,85712147,656,656,656,656,0
|
|
20240523,123400,85712147,656,653,656,653,4
|
|
20240523,123300,85709529,650,651,651,650,1620
|
|
20240523,123200,84656153,651,651,651,651,0
|
|
20240523,123100,84656153,651,651,651,651,5
|
|
20240523,123000,84652898,653,653,653,653,1
|
|
20240523,122900,84652245,654,654,654,654,1
|
|
20240523,122800,84651591,656,656,656,656,433
|
|
20240523,122700,84367543,656,654,656,654,7
|
|
20240523,122600,84362954,653,652,653,652,2
|
|
20240523,122500,84361649,653,653,653,653,1
|
|
20240523,122400,84360996,654,652,654,652,4
|
|
20240523,122300,84358383,656,654,656,654,6
|
|
20240523,122200,84354450,656,656,656,656,0
|
|
20240523,122100,84354450,656,655,656,654,30
|
|
20240523,122000,84334827,654,654,654,654,202
|
|
20240523,121900,84202719,654,652,654,652,1675
|
|
20240523,121800,83107282,652,652,652,652,3
|
|
20240523,121700,83105326,652,652,652,652,1
|
|
20240523,121600,83104674,652,652,652,652,183
|
|
20240523,121500,82985358,652,652,652,652,1
|
|
20240523,121400,82984706,653,653,653,653,0
|
|
20240523,121300,82984706,653,653,653,653,1
|
|
20240523,121200,82984053,654,654,654,654,0
|
|
20240523,121100,82984053,654,653,654,653,1025
|
|
20240523,121000,82313720,654,653,654,653,158
|
|
20240523,120900,82210389,654,652,659,652,1503
|
|
20240523,120800,81225970,650,652,652,650,506
|
|
20240523,120700,80896070,650,650,650,650,11
|
|
20240523,120600,80888920,650,650,650,650,0
|
|
20240523,120500,80888920,650,650,650,650,132
|
|
20240523,120400,80803120,654,654,654,654,0
|
|
20240523,120300,80803120,654,654,654,654,0
|
|
20240523,120200,80803120,654,653,654,653,5
|
|
20240523,120100,80799852,653,653,653,653,3
|
|
20240523,120000,80797893,653,653,653,653,0
|
|
20240523,115900,80797893,653,651,653,651,150
|
|
20240523,115800,80700094,650,650,650,650,0
|
|
20240523,115700,80700094,650,650,650,650,1
|
|
20240523,115600,80699444,650,650,650,650,21879
|
|
20240523,115500,66478094,650,643,650,643,2135
|
|
20240523,115400,65091750,644,644,644,644,0
|
|
20240523,115300,65091750,644,644,644,644,0
|
|
20240523,115200,65091750,644,644,648,644,8
|
|
20240523,115100,65086580,642,644,644,641,1502
|
|
20240523,115000,64122295,646,644,650,644,36
|
|
20240523,114900,64098971,645,644,645,644,2
|
|
20240523,114800,64097682,650,650,650,650,0
|
|
20240523,114700,64097682,650,650,650,650,0
|
|
20240523,114600,64097682,650,644,650,644,139
|
|
20240523,114500,64007344,650,646,650,646,14493
|
|
20240523,114400,54588955,645,642,645,642,3929
|
|
20240523,114300,52057427,641,641,641,641,1
|
|
20240523,114200,52056786,642,642,642,642,1
|
|
20240523,114100,52056144,641,641,641,641,1
|
|
20240523,114000,52055503,642,642,642,642,0
|
|
20240523,113900,52055503,642,642,642,642,3
|
|
20240523,113800,52053577,641,641,641,641,1
|
|
20240523,113700,52052936,642,642,642,642,0
|
|
20240523,113600,52052936,642,642,642,642,167
|
|
20240523,113500,51945722,642,642,642,642,0
|
|
20240523,113400,51945722,642,642,642,642,0
|
|
20240523,113300,51945722,642,642,642,642,12
|
|
20240523,113200,51938018,642,642,642,642,0
|
|
20240523,113100,51938018,642,642,642,642,0
|
|
20240523,113000,51938018,642,642,642,642,26
|
|
20240523,112900,51921326,641,641,641,641,0
|
|
20240523,112800,51921326,641,641,642,641,1274
|
|
20240523,112700,51104682,641,640,641,640,1585
|
|
20240523,112600,50090275,639,639,639,639,0
|
|
20240523,112500,50090275,639,639,639,639,1
|
|
20240523,112400,50089636,640,640,640,640,0
|
|
20240523,112300,50089636,640,640,640,640,1
|
|
20240523,112200,50088996,639,639,639,639,8
|
|
20240523,112100,50083884,640,640,640,640,0
|
|
20240523,112000,50083884,640,640,640,640,0
|
|
20240523,111900,50083884,640,640,640,640,1
|
|
20240523,111800,50083244,639,639,639,639,0
|
|
20240523,111700,50083244,639,640,640,639,178
|
|
20240523,111600,49969325,640,640,640,640,1
|
|
20240523,111500,49968685,639,639,639,639,0
|
|
20240523,111400,49968685,639,639,639,639,1
|
|
20240523,111300,49968046,639,639,639,639,1
|
|
20240523,111200,49967407,638,638,638,638,0
|
|
20240523,111100,49967407,638,638,638,638,1
|
|
20240523,111000,49966769,639,639,639,639,12
|
|
20240523,110900,49959101,639,639,639,639,3
|
|
20240523,110800,49957184,638,638,638,638,0
|
|
20240523,110700,49957184,638,639,639,638,177
|
|
20240523,110600,49844082,639,638,639,638,502
|
|
20240523,110500,49523306,638,638,638,638,2
|
|
20240523,110400,49522030,638,638,638,638,0
|
|
20240523,110300,49522030,638,638,638,638,1
|
|
20240523,110200,49521392,638,638,638,638,0
|
|
20240523,110100,49521392,638,638,638,638,1
|
|
20240523,110000,49520754,639,639,639,639,0
|
|
20240523,105900,49520754,639,639,639,639,37
|
|
20240523,105800,49497111,638,638,638,638,1
|
|
20240523,105700,49496473,638,638,638,638,501
|
|
20240523,105600,49176835,638,638,638,638,1154
|
|
20240523,105500,48440583,639,639,639,639,0
|
|
20240523,105400,48440583,639,639,639,639,9
|
|
20240523,105300,48434832,640,640,640,640,0
|
|
20240523,105200,48434832,640,640,640,640,0
|
|
20240523,105100,48434832,640,640,640,640,1
|
|
20240523,105000,48434192,640,640,640,640,0
|
|
20240523,104900,48434192,640,640,640,640,84
|
|
20240523,104800,48380432,638,638,638,638,52
|
|
20240523,104700,48347256,638,638,638,638,0
|
|
20240523,104600,48347256,638,638,638,638,182
|
|
20240523,104500,48231140,638,638,638,638,2
|
|
20240523,104400,48229864,638,638,638,638,729
|
|
20240523,104300,47764762,638,637,639,637,824
|
|
20240523,104200,47238272,640,640,640,640,0
|
|
20240523,104100,47238272,640,640,640,640,0
|
|
20240523,104000,47238272,640,640,640,640,0
|
|
20240523,103900,47238272,640,639,640,639,175
|
|
20240523,103800,47126273,639,638,639,638,2
|
|
20240523,103700,47124996,637,637,637,637,269
|
|
20240523,103600,46953643,636,636,636,636,0
|
|
20240523,103500,46953643,636,636,636,636,0
|
|
20240523,103400,46953643,636,636,636,636,0
|
|
20240523,103300,46953643,636,636,636,636,1
|
|
20240523,103200,46953007,635,635,635,635,1
|
|
20240523,103100,46952372,636,636,636,636,1
|
|
20240523,103000,46951736,637,637,637,637,0
|
|
20240523,102900,46951736,637,637,637,637,0
|
|
20240523,102800,46951736,637,637,637,637,1
|
|
20240523,102700,46951099,637,637,637,637,210
|
|
20240523,102600,46817329,637,636,637,636,21
|
|
20240523,102500,46803953,636,636,636,636,1
|
|
20240523,102400,46803317,635,635,635,635,8
|
|
20240523,102300,46798237,635,635,635,635,0
|
|
20240523,102200,46798237,635,635,635,635,0
|
|
20240523,102100,46798237,635,635,635,635,400
|
|
20240523,102000,46544237,635,633,635,633,1531
|
|
20240523,101900,45575111,633,633,633,633,5671
|
|
20240523,101800,41985368,632,632,632,632,0
|
|
20240523,101700,41985368,632,632,632,632,0
|
|
20240523,101600,41985368,632,632,632,632,180
|
|
20240523,101500,41871608,632,632,632,632,3
|
|
20240523,101400,41869712,629,629,629,629,17
|
|
20240523,101300,41859019,631,629,631,629,950
|
|
20240523,101200,41260469,629,631,631,629,8206
|
|
20240523,101100,36094403,631,631,631,631,1
|
|
20240523,101000,36093772,633,633,633,633,0
|
|
20240523,100900,36093772,633,633,633,633,7
|
|
20240523,100800,36089341,631,631,631,631,0
|
|
20240523,100700,36089341,631,631,631,631,0
|
|
20240523,100600,36089341,631,634,634,631,1168
|
|
20240523,100500,35351764,634,634,634,634,990
|
|
20240523,100400,34724104,631,631,631,631,1
|
|
20240523,100300,34723473,632,633,633,630,3140
|
|
20240523,100200,32743754,631,631,631,631,0
|
|
20240523,100100,32743754,631,634,634,631,101
|
|
20240523,100000,32680002,632,632,632,632,1
|
|
20240523,095900,32679370,634,634,634,634,1
|
|
20240523,095800,32678736,633,632,633,632,34
|
|
20240523,095700,32657216,633,633,633,633,0
|
|
20240523,095600,32657216,633,633,633,633,688
|
|
20240523,095500,32221712,633,633,633,633,70
|
|
20240523,095400,32177402,633,633,633,633,5
|
|
20240523,095300,32174237,631,632,632,631,8256
|
|
20240523,095200,26962495,633,635,635,633,8053
|
|
20240523,095100,21862826,635,635,635,635,1000
|
|
20240523,095000,21227826,637,638,638,636,3249
|
|
20240523,094900,19161374,638,639,640,638,301
|
|
20240523,094800,18968737,641,641,641,641,305
|
|
20240523,094700,18773232,640,640,640,640,0
|
|
20240523,094600,18773232,640,641,641,640,175
|
|
20240523,094500,18661058,641,641,641,641,357
|
|
20240523,094400,18432221,641,640,641,640,51
|
|
20240523,094300,18399580,640,640,640,640,1
|
|
20240523,094200,18398940,641,641,641,641,2
|
|
20240523,094100,18397658,640,640,640,640,100
|
|
20240523,094000,18333658,641,640,641,640,4661
|
|
20240523,093900,15350617,639,639,639,639,2654
|
|
20240523,093800,13654711,638,638,638,638,0
|
|
20240523,093700,13654711,638,638,638,638,218
|
|
20240523,093600,13515627,638,638,638,638,4903
|
|
20240523,093500,10387513,638,638,638,638,5000
|
|
20240523,093400,7197513,636,636,636,636,0
|
|
20240523,093300,7197513,636,636,636,636,0
|
|
20240523,093200,7197513,636,636,636,636,2
|
|
20240523,093100,7196241,638,638,638,638,0
|
|
20240523,093000,7196241,638,638,638,638,0
|
|
20240523,092900,7196241,638,638,638,638,181
|
|
20240523,092800,7080763,636,636,636,636,0
|
|
20240523,092700,7080763,636,636,636,636,0
|
|
20240523,092600,7080763,636,636,636,636,0
|
|
20240523,092500,7080763,636,636,636,636,9
|
|
20240523,092400,7075039,637,637,637,637,0
|
|
20240523,092300,7075039,637,637,637,637,1
|
|
20240523,092200,7074402,638,638,638,638,0
|
|
20240523,092100,7074402,638,638,638,638,0
|
|
20240523,092000,7074402,638,638,638,638,2
|
|
20240523,091900,7073126,638,638,638,638,3
|
|
20240523,091800,7071212,638,638,638,638,147
|
|
20240523,091700,6977426,634,634,634,634,1
|
|
20240523,091600,6976792,634,638,638,634,341
|
|
20240523,091500,6759864,638,638,638,638,3
|
|
20240523,091400,6757950,638,638,638,638,3
|
|
20240523,091300,6756036,638,638,638,638,1
|
|
20240523,091200,6755398,638,638,638,638,54
|
|
20240523,091100,6720946,634,636,638,634,1536
|
|
20240523,091000,5745334,638,638,638,638,3
|
|
20240523,090900,5743420,638,638,638,636,292
|
|
20240523,090800,5557413,637,638,639,637,4517
|
|
20240523,090700,2675568,639,638,639,638,1004
|
|
20240523,090600,2035013,639,640,640,639,713
|
|
20240523,090500,1579227,640,641,641,640,1358
|
|
20240523,090400,709868,644,644,644,644,1
|
|
20240523,090300,709224,644,644,644,640,804
|
|
20240523,090200,193198,644,644,644,644,2
|
|
20240523,090100,191910,644,642,644,642,4
|
|
20240523,090000,189336,644,644,644,644,294
|