652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194900,641501176,873,873,873,873,10360
|
|
20240508,194800,641501176,873,873,873,873,0
|
|
20240508,194700,641501176,873,873,873,873,0
|
|
20240508,194600,641501176,873,873,873,873,0
|
|
20240508,194500,641501176,873,873,873,873,0
|
|
20240508,194400,641501176,873,873,873,873,0
|
|
20240508,194300,641501176,873,873,873,873,0
|
|
20240508,194200,641501176,873,873,873,873,0
|
|
20240508,194100,641501176,873,873,873,873,0
|
|
20240508,194000,641501176,873,873,873,873,0
|
|
20240508,193900,641501176,873,873,873,873,0
|
|
20240508,193800,641501176,873,873,873,873,0
|
|
20240508,193700,641501176,873,873,873,873,0
|
|
20240508,193600,641501176,873,873,873,873,0
|
|
20240508,193500,641501176,873,873,873,873,0
|
|
20240508,193400,641501176,873,873,873,873,0
|
|
20240508,193300,641501176,873,873,873,873,0
|
|
20240508,193200,641501176,873,873,873,873,0
|
|
20240508,193100,641501176,873,873,873,873,0
|
|
20240508,193000,641501176,873,873,873,873,0
|
|
20240508,192900,641501176,873,873,873,873,0
|
|
20240508,192800,641501176,873,873,873,873,0
|
|
20240508,192700,641501176,873,873,873,873,0
|
|
20240508,192600,641501176,873,873,873,873,0
|
|
20240508,192500,641501176,873,873,873,873,0
|
|
20240508,192400,641501176,873,873,873,873,0
|
|
20240508,192300,641501176,873,873,873,873,0
|
|
20240508,192200,641501176,873,873,873,873,0
|
|
20240508,192100,641501176,873,873,873,873,0
|
|
20240508,192000,641501176,873,873,873,873,0
|
|
20240508,191900,641501176,873,873,873,873,10360
|
|
20240508,191800,641501176,873,873,873,873,0
|
|
20240508,191700,641501176,873,873,873,873,0
|
|
20240508,191600,641501176,873,873,873,873,0
|
|
20240508,191500,641501176,873,873,873,873,0
|
|
20240508,191400,641501176,873,873,873,873,0
|
|
20240508,191300,641501176,873,873,873,873,0
|
|
20240508,191200,641501176,873,873,873,873,0
|
|
20240508,191100,641501176,873,873,873,873,0
|
|
20240508,191000,641501176,873,873,873,873,0
|
|
20240508,190900,641501176,873,873,873,873,0
|
|
20240508,190800,641501176,873,873,873,873,0
|
|
20240508,190700,641501176,873,873,873,873,0
|
|
20240508,190600,641501176,873,873,873,873,0
|
|
20240508,190500,641501176,873,873,873,873,0
|
|
20240508,190400,641501176,873,873,873,873,0
|
|
20240508,190300,641501176,873,873,873,873,0
|
|
20240508,190200,641501176,873,873,873,873,0
|
|
20240508,190100,641501176,873,873,873,873,0
|
|
20240508,190000,641501176,873,873,873,873,0
|
|
20240508,185900,641501176,873,873,873,873,0
|
|
20240508,185800,641501176,873,873,873,873,0
|
|
20240508,185700,641501176,873,873,873,873,0
|
|
20240508,185600,641501176,873,873,873,873,0
|
|
20240508,185500,641501176,873,873,873,873,0
|
|
20240508,185400,641501176,873,873,873,873,0
|
|
20240508,185300,641501176,873,873,873,873,0
|
|
20240508,185200,641501176,873,873,873,873,0
|
|
20240508,185100,641501176,873,873,873,873,0
|
|
20240508,185000,641501176,873,873,873,873,0
|
|
20240508,184900,641501176,873,873,873,873,10360
|
|
20240508,184800,641501176,873,873,873,873,0
|
|
20240508,184700,641501176,873,873,873,873,0
|
|
20240508,184600,641501176,873,873,873,873,0
|
|
20240508,184500,641501176,873,873,873,873,0
|
|
20240508,184400,641501176,873,873,873,873,0
|
|
20240508,184300,641501176,873,873,873,873,0
|
|
20240508,184200,641501176,873,873,873,873,0
|
|
20240508,184100,641501176,873,873,873,873,0
|
|
20240508,184000,641501176,873,873,873,873,0
|
|
20240508,183900,641501176,873,873,873,873,0
|
|
20240508,183800,641501176,873,873,873,873,0
|
|
20240508,183700,641501176,873,873,873,873,0
|
|
20240508,183600,641501176,873,873,873,873,0
|
|
20240508,183500,641501176,873,873,873,873,0
|
|
20240508,183400,641501176,873,873,873,873,0
|
|
20240508,183300,641501176,873,873,873,873,0
|
|
20240508,183200,641501176,873,873,873,873,0
|
|
20240508,183100,641501176,873,873,873,873,0
|
|
20240508,183000,641501176,873,873,873,873,0
|
|
20240508,182900,641501176,873,873,873,873,0
|
|
20240508,182800,641501176,873,873,873,873,0
|
|
20240508,182700,641501176,873,873,873,873,0
|
|
20240508,182600,641501176,873,873,873,873,0
|
|
20240508,182500,641501176,873,873,873,873,0
|
|
20240508,182400,641501176,873,873,873,873,0
|
|
20240508,182300,641501176,873,873,873,873,0
|
|
20240508,182200,641501176,873,873,873,873,0
|
|
20240508,182100,641501176,873,873,873,873,0
|
|
20240508,182000,641501176,873,873,873,873,0
|
|
20240508,181900,641501176,873,873,873,873,10360
|
|
20240508,181800,641501176,873,873,873,873,0
|
|
20240508,181700,641501176,873,873,873,873,0
|
|
20240508,181600,641501176,873,873,873,873,0
|
|
20240508,181500,641501176,873,873,873,873,0
|
|
20240508,181400,641501176,873,873,873,873,0
|
|
20240508,181300,641501176,873,873,873,873,0
|
|
20240508,181200,641501176,873,873,873,873,0
|
|
20240508,181100,641501176,873,873,873,873,0
|
|
20240508,181000,641501176,873,873,873,873,0
|
|
20240508,180900,641501176,873,873,873,873,0
|
|
20240508,180800,641501176,873,873,873,873,0
|
|
20240508,180700,641501176,873,873,873,873,0
|
|
20240508,180600,641501176,873,873,873,873,0
|
|
20240508,180500,641501176,873,873,873,873,0
|
|
20240508,180400,641501176,873,873,873,873,0
|
|
20240508,180300,641501176,873,873,873,873,0
|
|
20240508,180200,641501176,873,873,873,873,0
|
|
20240508,180100,641501176,873,873,873,873,0
|
|
20240508,180000,641501176,873,873,873,873,0
|
|
20240508,175900,641501176,873,873,873,873,0
|
|
20240508,175800,641501176,873,873,873,873,0
|
|
20240508,175700,641501176,873,873,873,873,0
|
|
20240508,175600,641501176,873,873,873,873,0
|
|
20240508,175500,641501176,873,873,873,873,0
|
|
20240508,175400,641501176,873,873,873,873,0
|
|
20240508,175300,641501176,873,873,873,873,0
|
|
20240508,175200,641501176,873,873,873,873,0
|
|
20240508,175100,641501176,873,873,873,873,0
|
|
20240508,175000,641501176,873,873,873,873,0
|
|
20240508,174900,641501176,873,873,873,873,10360
|
|
20240508,174800,641501176,873,873,873,873,0
|
|
20240508,174700,641501176,873,873,873,873,0
|
|
20240508,174600,641501176,873,873,873,873,0
|
|
20240508,174500,641501176,873,873,873,873,0
|
|
20240508,174400,641501176,873,873,873,873,0
|
|
20240508,174300,641501176,873,873,873,873,0
|
|
20240508,174200,641501176,873,873,873,873,0
|
|
20240508,174100,641501176,873,873,873,873,0
|
|
20240508,174000,641501176,873,873,873,873,0
|
|
20240508,173900,641501176,873,873,873,873,0
|
|
20240508,173800,641501176,873,873,873,873,0
|
|
20240508,173700,641501176,873,873,873,873,0
|
|
20240508,173600,641501176,873,873,873,873,0
|
|
20240508,173500,641501176,873,873,873,873,0
|
|
20240508,173400,641501176,873,873,873,873,0
|
|
20240508,173300,641501176,873,873,873,873,0
|
|
20240508,173200,641501176,873,873,873,873,0
|
|
20240508,173100,641501176,873,873,873,873,0
|
|
20240508,173000,641501176,873,873,873,873,0
|
|
20240508,172900,641501176,873,873,873,873,0
|
|
20240508,172800,641501176,873,873,873,873,0
|
|
20240508,172700,641501176,873,873,873,873,0
|
|
20240508,172600,641501176,873,873,873,873,0
|
|
20240508,172500,641501176,873,873,873,873,0
|
|
20240508,172400,641501176,873,873,873,873,0
|
|
20240508,172300,641501176,873,873,873,873,0
|
|
20240508,172200,641501176,873,873,873,873,0
|
|
20240508,172100,641501176,873,873,873,873,0
|
|
20240508,172000,641501176,873,873,873,873,0
|
|
20240508,171900,641501176,873,873,873,873,10360
|
|
20240508,171800,641501176,873,873,873,873,0
|
|
20240508,171700,641501176,873,873,873,873,0
|
|
20240508,171600,641501176,873,873,873,873,0
|
|
20240508,171500,641501176,873,873,873,873,0
|
|
20240508,171400,641501176,873,873,873,873,0
|
|
20240508,171300,641501176,873,873,873,873,0
|
|
20240508,171200,641501176,873,873,873,873,0
|
|
20240508,171100,641501176,873,873,873,873,0
|
|
20240508,171000,641501176,873,873,873,873,0
|
|
20240508,170900,641501176,873,873,873,873,0
|
|
20240508,170800,641501176,873,873,873,873,0
|
|
20240508,170700,641501176,873,873,873,873,0
|
|
20240508,170600,641501176,873,873,873,873,0
|
|
20240508,170500,641501176,873,873,873,873,0
|
|
20240508,170400,641501176,873,873,873,873,0
|
|
20240508,170300,641501176,873,873,873,873,0
|
|
20240508,170200,641501176,873,873,873,873,0
|
|
20240508,170100,641501176,873,873,873,873,0
|
|
20240508,170000,641501176,873,873,873,873,0
|
|
20240508,165900,641501176,873,873,873,873,0
|
|
20240508,165800,641501176,873,873,873,873,0
|
|
20240508,165700,641501176,873,873,873,873,0
|
|
20240508,165600,641501176,873,873,873,873,0
|
|
20240508,165500,641501176,873,873,873,873,0
|
|
20240508,165400,641501176,873,873,873,873,0
|
|
20240508,165300,641501176,873,873,873,873,0
|
|
20240508,165200,641501176,873,873,873,873,0
|
|
20240508,165100,641501176,873,873,873,873,0
|
|
20240508,165000,641501176,873,873,873,873,0
|
|
20240508,164900,641501176,873,873,873,873,10360
|
|
20240508,164800,641501176,873,873,873,873,0
|
|
20240508,164700,641501176,873,873,873,873,0
|
|
20240508,164600,641501176,873,873,873,873,0
|
|
20240508,164500,641501176,873,873,873,873,0
|
|
20240508,164400,641501176,873,873,873,873,0
|
|
20240508,164300,641501176,873,873,873,873,0
|
|
20240508,164200,641501176,873,873,873,873,0
|
|
20240508,164100,641501176,873,873,873,873,0
|
|
20240508,164000,641501176,873,873,873,873,0
|
|
20240508,163900,641501176,873,873,873,873,0
|
|
20240508,163800,641501176,873,873,873,873,0
|
|
20240508,163700,641501176,873,873,873,873,0
|
|
20240508,163600,641501176,873,873,873,873,0
|
|
20240508,163500,641501176,873,873,873,873,0
|
|
20240508,163400,641501176,873,873,873,873,0
|
|
20240508,163300,641501176,873,873,873,873,0
|
|
20240508,163200,641501176,873,873,873,873,0
|
|
20240508,163100,641501176,873,873,873,873,0
|
|
20240508,163000,641501176,873,873,873,873,0
|
|
20240508,162900,641501176,873,873,873,873,0
|
|
20240508,162800,641501176,873,873,873,873,0
|
|
20240508,162700,641501176,873,873,873,873,0
|
|
20240508,162600,641501176,873,873,873,873,0
|
|
20240508,162500,641501176,873,873,873,873,0
|
|
20240508,162400,641501176,873,873,873,873,0
|
|
20240508,162300,641501176,873,873,873,873,0
|
|
20240508,162200,641501176,873,873,873,873,0
|
|
20240508,162100,641501176,873,873,873,873,0
|
|
20240508,162000,641501176,873,873,873,873,0
|
|
20240508,161900,641501176,873,873,873,873,10360
|
|
20240508,161800,641501176,873,873,873,873,0
|
|
20240508,161700,641501176,873,873,873,873,0
|
|
20240508,161600,641501176,873,873,873,873,0
|
|
20240508,161500,641501176,873,873,873,873,0
|
|
20240508,161400,641501176,873,873,873,873,0
|
|
20240508,161300,641501176,873,873,873,873,0
|
|
20240508,161200,641501176,873,873,873,873,0
|
|
20240508,161100,641501176,873,873,873,873,0
|
|
20240508,161000,641501176,873,873,873,873,0
|
|
20240508,160900,641501176,873,873,873,873,0
|
|
20240508,160800,641501176,873,873,873,873,0
|
|
20240508,160700,641501176,873,873,873,873,0
|
|
20240508,160600,641501176,873,873,873,873,0
|
|
20240508,160500,641501176,873,873,873,873,0
|
|
20240508,160400,641501176,873,873,873,873,0
|
|
20240508,160300,641501176,873,873,873,873,0
|
|
20240508,160200,641501176,873,873,873,873,0
|
|
20240508,160100,641501176,873,873,873,873,0
|
|
20240508,160000,641501176,873,873,873,873,0
|
|
20240508,155900,641501176,873,873,873,873,0
|
|
20240508,155800,641501176,873,873,873,873,0
|
|
20240508,155700,641501176,873,873,873,873,0
|
|
20240508,155600,641501176,873,873,873,873,0
|
|
20240508,155500,641501176,873,873,873,873,0
|
|
20240508,155400,641501176,873,873,873,873,0
|
|
20240508,155300,641501176,873,873,873,873,0
|
|
20240508,155200,641501176,873,873,873,873,0
|
|
20240508,155100,641501176,873,873,873,873,0
|
|
20240508,155000,641501176,873,873,873,873,0
|
|
20240508,154900,641501176,873,873,873,873,10360
|
|
20240508,154800,641501176,873,873,873,873,0
|
|
20240508,154700,641501176,873,873,873,873,0
|
|
20240508,154600,641501176,873,873,873,873,0
|
|
20240508,154500,641501176,873,873,873,873,0
|
|
20240508,154400,641501176,873,873,873,873,0
|
|
20240508,154300,641501176,873,873,873,873,0
|
|
20240508,154200,641501176,873,873,873,873,0
|
|
20240508,154100,641501176,873,873,873,873,0
|
|
20240508,154000,641501176,873,873,873,873,0
|
|
20240508,153900,641501176,873,873,873,873,0
|
|
20240508,153800,641501176,873,873,873,873,0
|
|
20240508,153700,641501176,873,873,873,873,0
|
|
20240508,153600,641501176,873,873,873,873,0
|
|
20240508,153500,641501176,873,873,873,873,0
|
|
20240508,153400,641501176,873,873,873,873,0
|
|
20240508,153300,641501176,873,873,873,873,0
|
|
20240508,153200,641501176,873,873,873,873,0
|
|
20240508,153100,641501176,873,873,873,873,0
|
|
20240508,153000,641501176,873,873,873,873,10360
|
|
20240508,152900,632456896,871,871,871,871,0
|
|
20240508,152800,632456896,871,871,871,871,0
|
|
20240508,152700,632456896,871,871,871,871,0
|
|
20240508,152600,632456896,871,871,871,871,0
|
|
20240508,152500,632456896,871,871,871,871,0
|
|
20240508,152400,632456896,871,871,871,871,0
|
|
20240508,152300,632456896,871,871,871,871,0
|
|
20240508,152200,632456896,871,871,871,871,0
|
|
20240508,152100,632456896,871,871,871,871,0
|
|
20240508,152000,632456896,871,871,871,871,0
|
|
20240508,151900,632456896,871,868,871,864,6221
|
|
20240508,151800,627041728,864,864,864,864,349
|
|
20240508,151700,626740192,868,868,868,868,1
|
|
20240508,151600,626739324,867,867,867,867,120
|
|
20240508,151500,626635284,867,867,867,867,1
|
|
20240508,151400,626634417,861,869,869,861,3001
|
|
20240508,151300,624047788,860,860,860,860,0
|
|
20240508,151200,624047788,860,867,867,860,9574
|
|
20240508,151100,615800106,870,870,870,870,65
|
|
20240508,151000,615743556,870,868,871,867,316
|
|
20240508,150900,615468668,871,871,871,871,49
|
|
20240508,150800,615425989,871,871,871,871,1682
|
|
20240508,150700,613960967,867,869,869,867,84
|
|
20240508,150600,613887983,871,871,871,870,599
|
|
20240508,150500,613366413,871,870,871,870,507
|
|
20240508,150400,612925217,870,869,870,869,252
|
|
20240508,150300,612706029,869,869,869,869,15
|
|
20240508,150200,612692994,868,868,869,868,218
|
|
20240508,150100,612503765,869,868,869,868,1367
|
|
20240508,150000,611317159,869,868,869,868,633
|
|
20240508,145900,610767190,868,868,868,868,0
|
|
20240508,145800,610767190,868,868,868,868,244
|
|
20240508,145700,610555398,868,868,868,868,0
|
|
20240508,145600,610555398,868,865,868,865,7138
|
|
20240508,145500,604370670,865,865,865,865,158
|
|
20240508,145400,604234000,864,864,864,864,0
|
|
20240508,145300,604234000,864,864,864,864,0
|
|
20240508,145200,604234000,864,864,864,864,23
|
|
20240508,145100,604214128,864,864,864,864,66
|
|
20240508,145000,604157104,864,864,864,864,107
|
|
20240508,144900,604064656,864,861,864,861,484
|
|
20240508,144800,603646690,864,864,864,864,125
|
|
20240508,144700,603538690,864,864,864,864,641
|
|
20240508,144600,602984866,861,861,861,861,0
|
|
20240508,144500,602984866,861,864,864,861,6
|
|
20240508,144400,602979685,861,862,862,861,1320
|
|
20240508,144300,601842667,862,862,862,862,14
|
|
20240508,144200,601830599,861,861,861,861,0
|
|
20240508,144100,601830599,861,864,865,861,2866
|
|
20240508,144000,599355709,861,861,861,861,0
|
|
20240508,143900,599355709,861,861,861,861,0
|
|
20240508,143800,599355709,861,861,861,861,0
|
|
20240508,143700,599355709,861,862,862,861,890
|
|
20240508,143600,598588884,861,861,861,861,0
|
|
20240508,143500,598588884,861,861,861,861,0
|
|
20240508,143400,598588884,861,861,861,861,0
|
|
20240508,143300,598588884,861,864,864,861,2000
|
|
20240508,143200,596864485,864,864,864,864,749
|
|
20240508,143100,596217349,864,864,864,864,0
|
|
20240508,143000,596217349,864,864,864,864,0
|
|
20240508,142900,596217349,864,864,864,864,0
|
|
20240508,142800,596217349,864,864,864,864,200
|
|
20240508,142700,596044549,861,861,861,861,5312
|
|
20240508,142600,591470917,861,861,861,861,0
|
|
20240508,142500,591470917,861,861,861,861,0
|
|
20240508,142400,591470917,861,864,864,861,2998
|
|
20240508,142300,588886018,864,864,864,864,0
|
|
20240508,142200,588886018,864,863,864,863,5
|
|
20240508,142100,588881700,863,863,863,863,40
|
|
20240508,142000,588847180,862,862,862,862,1
|
|
20240508,141900,588846318,863,863,863,863,50
|
|
20240508,141800,588803168,863,861,863,861,202
|
|
20240508,141700,588629243,861,861,861,861,331
|
|
20240508,141600,588344252,861,861,861,861,0
|
|
20240508,141500,588344252,861,861,861,861,30
|
|
20240508,141400,588318422,860,861,861,860,531
|
|
20240508,141300,587861377,861,861,861,861,0
|
|
20240508,141200,587861377,861,861,861,861,0
|
|
20240508,141100,587861377,861,861,861,861,53
|
|
20240508,141000,587815744,861,861,861,861,0
|
|
20240508,140900,587815744,861,861,861,861,0
|
|
20240508,140800,587815744,861,861,861,861,0
|
|
20240508,140700,587815744,861,861,861,861,103
|
|
20240508,140600,587727061,863,861,863,861,537
|
|
20240508,140500,587264534,860,860,860,860,476
|
|
20240508,140400,586855174,860,860,860,860,0
|
|
20240508,140300,586855174,860,862,863,860,3997
|
|
20240508,140200,583411610,863,863,864,863,311
|
|
20240508,140100,583143117,863,863,863,863,1901
|
|
20240508,140000,581502554,864,864,864,864,0
|
|
20240508,135900,581502554,864,864,864,864,24
|
|
20240508,135800,581481818,862,863,863,862,2000
|
|
20240508,135700,579757089,862,862,862,862,0
|
|
20240508,135600,579757089,862,862,862,862,0
|
|
20240508,135500,579757089,862,864,864,862,1677
|
|
20240508,135400,578310097,864,864,864,864,1001
|
|
20240508,135300,577445233,864,864,864,864,48
|
|
20240508,135200,577403761,863,863,863,863,0
|
|
20240508,135100,577403761,863,863,863,863,0
|
|
20240508,135000,577403761,863,864,864,863,4800
|
|
20240508,134900,573261110,864,864,864,864,0
|
|
20240508,134800,573261110,864,864,864,864,0
|
|
20240508,134700,573261110,864,864,864,864,1468
|
|
20240508,134600,571992758,864,865,865,864,2137
|
|
20240508,134500,570146255,865,865,865,865,2935
|
|
20240508,134400,567607480,866,866,866,866,3
|
|
20240508,134300,567604882,866,866,866,866,212
|
|
20240508,134200,567421290,866,867,867,866,740
|
|
20240508,134100,566780445,867,866,867,866,32
|
|
20240508,134000,566752732,866,866,866,866,3200
|
|
20240508,133900,563981532,867,867,867,867,0
|
|
20240508,133800,563981532,867,866,867,866,2030
|
|
20240508,133700,562222552,866,866,866,866,0
|
|
20240508,133600,562222552,866,866,866,866,0
|
|
20240508,133500,562222552,866,866,866,866,0
|
|
20240508,133400,562222552,866,866,866,866,677
|
|
20240508,133300,561636270,866,867,867,866,401
|
|
20240508,133200,561288974,867,867,867,867,300
|
|
20240508,133100,561028874,867,867,867,867,1
|
|
20240508,133000,561028007,867,867,867,867,0
|
|
20240508,132900,561028007,867,867,867,867,0
|
|
20240508,132800,561028007,867,867,867,867,0
|
|
20240508,132700,561028007,867,867,867,867,11
|
|
20240508,132600,561018470,867,867,867,867,453
|
|
20240508,132500,560625719,867,867,867,867,1
|
|
20240508,132400,560624852,866,866,866,866,5000
|
|
20240508,132300,556294852,867,867,867,867,0
|
|
20240508,132200,556294852,867,867,867,867,100
|
|
20240508,132100,556208152,867,868,868,867,102
|
|
20240508,132000,556119716,866,867,867,866,3607
|
|
20240508,131900,552995953,866,867,867,866,2659
|
|
20240508,131800,550693230,869,869,869,869,0
|
|
20240508,131700,550693230,869,869,869,869,0
|
|
20240508,131600,550693230,869,869,869,869,0
|
|
20240508,131500,550693230,869,869,869,869,1
|
|
20240508,131400,550692361,866,866,866,866,0
|
|
20240508,131300,550692361,866,866,867,866,3745
|
|
20240508,131200,547449091,869,869,869,869,371
|
|
20240508,131100,547126692,869,869,869,869,2
|
|
20240508,131000,547124954,870,870,870,870,0
|
|
20240508,130900,547124954,870,870,870,870,0
|
|
20240508,130800,547124954,870,870,870,870,3108
|
|
20240508,130700,544420994,870,870,870,870,347
|
|
20240508,130600,544119104,870,870,870,870,0
|
|
20240508,130500,544119104,870,870,870,870,20
|
|
20240508,130400,544101704,870,866,870,865,9154
|
|
20240508,130300,536162773,868,868,868,868,300
|
|
20240508,130200,535902373,868,867,868,867,1050
|
|
20240508,130100,534991933,865,865,865,865,0
|
|
20240508,130000,534991933,865,867,867,865,3074
|
|
20240508,125900,532331083,866,866,866,866,10
|
|
20240508,125800,532322423,866,866,866,866,60
|
|
20240508,125700,532270463,866,866,866,866,10
|
|
20240508,125600,532261803,867,867,867,867,1
|
|
20240508,125500,532260936,866,866,866,866,0
|
|
20240508,125400,532260936,866,867,868,866,1213
|
|
20240508,125300,531210075,866,866,866,866,0
|
|
20240508,125200,531210075,866,866,866,866,0
|
|
20240508,125100,531210075,866,865,866,865,714
|
|
20240508,125000,530591762,865,866,866,865,389
|
|
20240508,124900,530255276,865,866,866,865,1126
|
|
20240508,124800,529281265,866,866,866,866,0
|
|
20240508,124700,529281265,866,866,866,866,1900
|
|
20240508,124600,527635865,868,868,868,868,1001
|
|
20240508,124500,526766997,868,867,868,867,401
|
|
20240508,124400,526419329,867,867,867,867,117
|
|
20240508,124300,526317890,867,867,867,867,11
|
|
20240508,124200,526308353,867,867,867,867,206
|
|
20240508,124100,526129751,865,866,866,865,5000
|
|
20240508,124000,521802906,867,867,867,867,0
|
|
20240508,123900,521802906,867,867,867,867,10
|
|
20240508,123800,521794236,867,867,867,867,0
|
|
20240508,123700,521794236,867,867,867,867,372
|
|
20240508,123600,521471712,867,866,867,866,834
|
|
20240508,123500,520749368,866,866,866,866,1
|
|
20240508,123400,520748502,867,867,867,867,168
|
|
20240508,123300,520602846,866,866,866,866,299
|
|
20240508,123200,520343912,867,867,867,867,37
|
|
20240508,123100,520311833,867,868,868,867,4631
|
|
20240508,123000,516294924,869,869,869,869,5
|
|
20240508,122900,516290579,869,869,869,869,2
|
|
20240508,122800,516288841,869,869,869,869,0
|
|
20240508,122700,516288841,869,869,869,869,0
|
|
20240508,122600,516288841,869,869,869,869,52
|
|
20240508,122500,516243653,868,868,868,868,220
|
|
20240508,122400,516052693,868,868,868,868,0
|
|
20240508,122300,516052693,868,868,868,868,0
|
|
20240508,122200,516052693,868,868,868,868,1000
|
|
20240508,122100,515184693,869,868,869,868,2833
|
|
20240508,122000,512725346,868,868,868,868,944
|
|
20240508,121900,511905954,868,868,868,868,70
|
|
20240508,121800,511845194,869,869,869,869,0
|
|
20240508,121700,511845194,869,869,869,869,0
|
|
20240508,121600,511845194,869,869,869,869,17
|
|
20240508,121500,511830421,869,869,869,869,1
|
|
20240508,121400,511829552,870,869,870,869,389
|
|
20240508,121300,511491143,868,868,868,868,900
|
|
20240508,121200,510709943,869,869,869,869,89
|
|
20240508,121100,510632602,869,873,873,869,1708
|
|
20240508,121000,509147589,873,873,873,873,1
|
|
20240508,120900,509146716,874,876,876,874,391
|
|
20240508,120800,508804900,876,876,876,876,0
|
|
20240508,120700,508804900,876,876,876,876,4
|
|
20240508,120600,508801396,876,876,876,876,0
|
|
20240508,120500,508801396,876,876,876,876,0
|
|
20240508,120400,508801396,876,875,876,875,88
|
|
20240508,120300,508724358,876,873,876,873,3000
|
|
20240508,120200,506101687,873,873,873,873,1
|
|
20240508,120100,506100814,873,873,873,873,0
|
|
20240508,120000,506100814,873,873,873,873,10
|
|
20240508,115900,506092084,873,873,873,873,7
|
|
20240508,115800,506085973,873,873,873,873,2
|
|
20240508,115700,506084227,868,869,869,868,2000
|
|
20240508,115600,504346519,869,870,870,869,60
|
|
20240508,115500,504294378,869,871,871,869,3000
|
|
20240508,115400,501686375,872,872,872,869,3108
|
|
20240508,115300,498985198,872,872,872,872,0
|
|
20240508,115200,498985198,872,872,872,872,0
|
|
20240508,115100,498985198,872,872,872,872,10
|
|
20240508,115000,498976478,867,867,867,867,0
|
|
20240508,114900,498976478,867,869,869,867,471
|
|
20240508,114800,498568119,873,873,873,873,118
|
|
20240508,114700,498465105,874,874,874,874,100
|
|
20240508,114600,498377705,866,866,866,866,0
|
|
20240508,114500,498377705,866,866,866,866,0
|
|
20240508,114400,498377705,866,866,866,866,232
|
|
20240508,114300,498176793,866,868,868,866,3300
|
|
20240508,114200,495317692,868,868,868,868,0
|
|
20240508,114100,495317692,868,868,868,868,410
|
|
20240508,114000,494961812,867,874,874,867,3144
|
|
20240508,113900,492220621,874,868,874,868,250
|
|
20240508,113800,492003591,874,874,874,874,781
|
|
20240508,113700,491320997,874,874,874,874,0
|
|
20240508,113600,491320997,874,874,874,874,0
|
|
20240508,113500,491320997,874,874,874,874,0
|
|
20240508,113400,491320997,874,874,874,874,0
|
|
20240508,113300,491320997,874,874,874,874,0
|
|
20240508,113200,491320997,874,872,874,872,9000
|
|
20240508,113100,483459780,872,867,872,867,31
|
|
20240508,113000,483432753,873,873,873,873,0
|
|
20240508,112900,483432753,873,873,873,873,26
|
|
20240508,112800,483410055,874,872,874,872,1723
|
|
20240508,112700,481904713,867,873,873,867,102
|
|
20240508,112600,481816273,872,872,872,872,367
|
|
20240508,112500,481496249,866,868,868,866,2149
|
|
20240508,112400,479632053,868,873,873,868,17027
|
|
20240508,112300,464817961,873,875,875,873,100
|
|
20240508,112200,464730649,880,884,884,880,5
|
|
20240508,112100,464726241,883,881,883,881,1815
|
|
20240508,112000,463124268,880,871,880,871,22785
|
|
20240508,111900,443138442,871,871,871,871,130
|
|
20240508,111800,443025212,870,870,870,870,72
|
|
20240508,111700,442962572,870,868,870,868,178
|
|
20240508,111600,442807868,870,870,870,870,2
|
|
20240508,111500,442806128,870,870,870,870,70
|
|
20240508,111400,442745228,868,868,870,868,795
|
|
20240508,111300,442055166,868,868,868,868,10
|
|
20240508,111200,442046486,867,867,867,867,29
|
|
20240508,111100,442021343,867,869,869,867,1221
|
|
20240508,111000,440962370,870,872,872,870,101
|
|
20240508,110900,440874350,874,874,874,874,0
|
|
20240508,110800,440874350,874,868,874,868,1423
|
|
20240508,110700,439632541,867,869,869,867,4552
|
|
20240508,110600,435685621,870,870,870,870,109
|
|
20240508,110500,435590791,870,870,870,870,1
|
|
20240508,110400,435589921,869,869,869,869,2761
|
|
20240508,110300,433190612,869,869,869,867,1207
|
|
20240508,110200,432142631,870,872,872,868,16408
|
|
20240508,110100,417864949,872,872,872,872,1251
|
|
20240508,110000,416774077,872,873,874,872,7767
|
|
20240508,105900,409996445,873,873,875,873,6455
|
|
20240508,105800,404360990,873,874,874,873,500
|
|
20240508,105700,403924388,873,873,873,873,8
|
|
20240508,105600,403917404,877,873,877,873,3205
|
|
20240508,105500,401116211,877,874,877,873,2602
|
|
20240508,105400,398843461,874,877,877,874,2152
|
|
20240508,105300,396962236,875,877,877,875,2461
|
|
20240508,105200,394806939,877,877,877,877,95
|
|
20240508,105100,394723624,877,877,877,877,267
|
|
20240508,105000,394489465,877,877,877,877,3159
|
|
20240508,104900,391719022,874,877,877,874,327
|
|
20240508,104800,391432381,877,877,877,874,6630
|
|
20240508,104700,385631613,877,881,881,877,7041
|
|
20240508,104600,379438313,882,883,883,882,568
|
|
20240508,104500,378936819,883,883,883,880,3225
|
|
20240508,104400,376090855,880,886,886,880,8018
|
|
20240508,104300,369004178,885,888,891,885,11154
|
|
20240508,104200,359076559,887,885,887,884,3211
|
|
20240508,104100,356233026,886,886,886,885,1466
|
|
20240508,104000,354934152,885,883,886,883,5448
|
|
20240508,103900,350117177,882,882,882,880,4587
|
|
20240508,103800,346074019,884,881,884,881,532
|
|
20240508,103700,345605306,881,884,884,881,5223
|
|
20240508,103600,340992658,885,884,885,879,4558
|
|
20240508,103500,336971219,884,880,884,880,15107
|
|
20240508,103400,323653863,880,879,881,879,9572
|
|
20240508,103300,315232041,879,877,879,875,6416
|
|
20240508,103200,309604737,877,876,877,874,2604
|
|
20240508,103100,307323889,876,876,876,876,3
|
|
20240508,103000,307321261,877,880,880,877,2022
|
|
20240508,102900,305544437,880,875,881,875,17673
|
|
20240508,102800,290012124,873,875,876,873,2754
|
|
20240508,102700,287604369,876,878,878,876,110
|
|
20240508,102600,287508001,879,873,879,873,3020
|
|
20240508,102500,284868767,874,875,875,873,1505
|
|
20240508,102400,283553894,874,882,882,874,2807
|
|
20240508,102300,281087784,882,882,882,875,560
|
|
20240508,102200,280594214,879,872,879,872,29
|
|
20240508,102100,280568835,870,878,878,870,2555
|
|
20240508,102000,278339422,875,883,883,875,19576
|
|
20240508,101900,261172553,880,887,887,880,15970
|
|
20240508,101800,247089684,887,891,895,885,4742
|
|
20240508,101700,242880621,896,887,896,884,26763
|
|
20240508,101600,219046650,883,874,892,874,25524
|
|
20240508,101500,196422468,874,874,887,871,31519
|
|
20240508,101400,168714074,873,856,874,856,19206
|
|
20240508,101300,152059532,860,855,861,851,19892
|
|
20240508,101200,134986743,855,852,855,852,6102
|
|
20240508,101100,129778570,850,852,853,850,1276
|
|
20240508,101000,128693947,851,850,854,850,9904
|
|
20240508,100900,120268901,850,851,851,850,5060
|
|
20240508,100800,115966841,851,852,852,851,1260
|
|
20240508,100700,114893552,851,851,851,851,228
|
|
20240508,100600,114699524,850,850,850,850,997
|
|
20240508,100500,113852074,850,845,851,845,1853
|
|
20240508,100400,112280477,848,848,848,848,3560
|
|
20240508,100300,109261597,850,851,851,845,5278
|
|
20240508,100200,104801649,851,852,852,851,8
|
|
20240508,100100,104794838,852,847,854,847,6103
|
|
20240508,100000,99610169,854,839,854,839,34956
|
|
20240508,095900,70026100,836,840,840,836,77
|
|
20240508,095800,69961424,840,836,840,834,210
|
|
20240508,095700,69785883,836,843,843,836,1684
|
|
20240508,095600,68373411,843,843,843,843,1751
|
|
20240508,095500,66897318,843,841,844,840,7059
|
|
20240508,095400,60948192,841,840,841,840,3608
|
|
20240508,095300,57917273,840,839,840,839,6620
|
|
20240508,095200,52362236,838,836,839,836,13917
|
|
20240508,095100,40701306,837,837,837,837,0
|
|
20240508,095000,40701306,837,837,837,837,733
|
|
20240508,094900,40087785,837,836,837,836,2534
|
|
20240508,094800,37968028,835,836,836,835,22
|
|
20240508,094700,37949637,836,836,836,836,0
|
|
20240508,094600,37949637,836,835,836,835,217
|
|
20240508,094500,37768344,836,836,836,836,0
|
|
20240508,094400,37768344,836,836,836,836,0
|
|
20240508,094300,37768344,836,836,836,831,161
|
|
20240508,094200,37634337,834,836,836,834,1440
|
|
20240508,094100,36431815,836,836,837,836,126
|
|
20240508,094000,36326356,836,836,836,836,1070
|
|
20240508,093900,35431836,835,835,835,835,19451
|
|
20240508,093800,19190251,838,834,838,834,6019
|
|
20240508,093700,14160424,835,834,835,834,2863
|
|
20240508,093600,11772627,834,834,834,834,0
|
|
20240508,093500,11772627,834,834,834,834,0
|
|
20240508,093400,11772627,834,834,835,834,359
|
|
20240508,093300,11473062,834,834,834,834,0
|
|
20240508,093200,11473062,834,834,834,834,858
|
|
20240508,093100,10757490,834,834,834,834,0
|
|
20240508,093000,10757490,834,834,834,834,105
|
|
20240508,092900,10669920,833,833,833,833,0
|
|
20240508,092800,10669920,833,833,833,833,50
|
|
20240508,092700,10628270,831,831,831,831,10
|
|
20240508,092600,10619960,832,832,832,832,192
|
|
20240508,092500,10460216,835,835,835,835,0
|
|
20240508,092400,10460216,835,835,835,835,0
|
|
20240508,092300,10460216,835,835,835,835,3
|
|
20240508,092200,10457711,831,834,834,831,21
|
|
20240508,092100,10440233,835,833,835,833,895
|
|
20240508,092000,9694693,833,833,833,833,113
|
|
20240508,091900,9600564,833,832,833,832,6
|
|
20240508,091800,9595570,833,832,833,832,246
|
|
20240508,091700,9390897,832,831,832,830,2221
|
|
20240508,091600,7543375,831,831,831,831,6
|
|
20240508,091500,7538389,827,831,831,827,452
|
|
20240508,091400,7164512,830,830,830,830,0
|
|
20240508,091300,7164512,830,832,832,830,20
|
|
20240508,091200,7147894,831,831,831,831,100
|
|
20240508,091100,7064794,830,830,830,830,30
|
|
20240508,091000,7039894,830,830,830,829,251
|
|
20240508,090900,6831664,830,831,831,830,51
|
|
20240508,090800,6789333,825,825,825,825,100
|
|
20240508,090700,6706833,825,832,832,825,4957
|
|
20240508,090600,2616705,832,833,833,832,260
|
|
20240508,090500,2400376,833,832,833,832,333
|
|
20240508,090400,2123318,827,827,827,827,0
|
|
20240508,090300,2123318,827,827,827,827,0
|
|
20240508,090200,2123318,827,827,827,826,1969
|
|
20240508,090100,496801,835,831,835,831,4
|
|
20240508,090000,493473,835,835,835,832,591
|