651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194800,245153606,852,852,852,852,1960
|
|
20240509,194700,245153606,852,852,852,852,0
|
|
20240509,194600,245153606,852,852,852,852,0
|
|
20240509,194500,245153606,852,852,852,852,0
|
|
20240509,194400,245153606,852,852,852,852,0
|
|
20240509,194300,245153606,852,852,852,852,0
|
|
20240509,194200,245153606,852,852,852,852,0
|
|
20240509,194100,245153606,852,852,852,852,0
|
|
20240509,194000,245153606,852,852,852,852,0
|
|
20240509,193900,245153606,852,852,852,852,0
|
|
20240509,193800,245153606,852,852,852,852,0
|
|
20240509,193700,245153606,852,852,852,852,0
|
|
20240509,193600,245153606,852,852,852,852,0
|
|
20240509,193500,245153606,852,852,852,852,0
|
|
20240509,193400,245153606,852,852,852,852,0
|
|
20240509,193300,245153606,852,852,852,852,0
|
|
20240509,193200,245153606,852,852,852,852,0
|
|
20240509,193100,245153606,852,852,852,852,0
|
|
20240509,193000,245153606,852,852,852,852,0
|
|
20240509,192900,245153606,852,852,852,852,0
|
|
20240509,192800,245153606,852,852,852,852,0
|
|
20240509,192700,245153606,852,852,852,852,0
|
|
20240509,192600,245153606,852,852,852,852,0
|
|
20240509,192500,245153606,852,852,852,852,0
|
|
20240509,192400,245153606,852,852,852,852,0
|
|
20240509,192300,245153606,852,852,852,852,0
|
|
20240509,192200,245153606,852,852,852,852,0
|
|
20240509,192100,245153606,852,852,852,852,0
|
|
20240509,192000,245153606,852,852,852,852,0
|
|
20240509,191900,245153606,852,852,852,852,0
|
|
20240509,191800,245153606,852,852,852,852,1960
|
|
20240509,191700,245153606,852,852,852,852,0
|
|
20240509,191600,245153606,852,852,852,852,0
|
|
20240509,191500,245153606,852,852,852,852,0
|
|
20240509,191400,245153606,852,852,852,852,0
|
|
20240509,191300,245153606,852,852,852,852,0
|
|
20240509,191200,245153606,852,852,852,852,0
|
|
20240509,191100,245153606,852,852,852,852,0
|
|
20240509,191000,245153606,852,852,852,852,0
|
|
20240509,190900,245153606,852,852,852,852,0
|
|
20240509,190800,245153606,852,852,852,852,0
|
|
20240509,190700,245153606,852,852,852,852,0
|
|
20240509,190600,245153606,852,852,852,852,0
|
|
20240509,190500,245153606,852,852,852,852,0
|
|
20240509,190400,245153606,852,852,852,852,0
|
|
20240509,190300,245153606,852,852,852,852,0
|
|
20240509,190200,245153606,852,852,852,852,0
|
|
20240509,190100,245153606,852,852,852,852,0
|
|
20240509,190000,245153606,852,852,852,852,0
|
|
20240509,185900,245153606,852,852,852,852,0
|
|
20240509,185800,245153606,852,852,852,852,0
|
|
20240509,185700,245153606,852,852,852,852,0
|
|
20240509,185600,245153606,852,852,852,852,0
|
|
20240509,185500,245153606,852,852,852,852,0
|
|
20240509,185400,245153606,852,852,852,852,0
|
|
20240509,185300,245153606,852,852,852,852,0
|
|
20240509,185200,245153606,852,852,852,852,0
|
|
20240509,185100,245153606,852,852,852,852,0
|
|
20240509,185000,245153606,852,852,852,852,0
|
|
20240509,184900,245153606,852,852,852,852,0
|
|
20240509,184800,245153606,852,852,852,852,1960
|
|
20240509,184700,245153606,852,852,852,852,0
|
|
20240509,184600,245153606,852,852,852,852,0
|
|
20240509,184500,245153606,852,852,852,852,0
|
|
20240509,184400,245153606,852,852,852,852,0
|
|
20240509,184300,245153606,852,852,852,852,0
|
|
20240509,184200,245153606,852,852,852,852,0
|
|
20240509,184100,245153606,852,852,852,852,0
|
|
20240509,184000,245153606,852,852,852,852,0
|
|
20240509,183900,245153606,852,852,852,852,0
|
|
20240509,183800,245153606,852,852,852,852,0
|
|
20240509,183700,245153606,852,852,852,852,0
|
|
20240509,183600,245153606,852,852,852,852,0
|
|
20240509,183500,245153606,852,852,852,852,0
|
|
20240509,183400,245153606,852,852,852,852,0
|
|
20240509,183300,245153606,852,852,852,852,0
|
|
20240509,183200,245153606,852,852,852,852,0
|
|
20240509,183100,245153606,852,852,852,852,0
|
|
20240509,183000,245153606,852,852,852,852,0
|
|
20240509,182900,245153606,852,852,852,852,0
|
|
20240509,182800,245153606,852,852,852,852,0
|
|
20240509,182700,245153606,852,852,852,852,0
|
|
20240509,182600,245153606,852,852,852,852,0
|
|
20240509,182500,245153606,852,852,852,852,0
|
|
20240509,182400,245153606,852,852,852,852,0
|
|
20240509,182300,245153606,852,852,852,852,0
|
|
20240509,182200,245153606,852,852,852,852,0
|
|
20240509,182100,245153606,852,852,852,852,0
|
|
20240509,182000,245153606,852,852,852,852,0
|
|
20240509,181900,245153606,852,852,852,852,0
|
|
20240509,181800,245153606,852,852,852,852,1960
|
|
20240509,181700,245153606,852,852,852,852,0
|
|
20240509,181600,245153606,852,852,852,852,0
|
|
20240509,181500,245153606,852,852,852,852,0
|
|
20240509,181400,245153606,852,852,852,852,0
|
|
20240509,181300,245153606,852,852,852,852,0
|
|
20240509,181200,245153606,852,852,852,852,0
|
|
20240509,181100,245153606,852,852,852,852,0
|
|
20240509,181000,245153606,852,852,852,852,0
|
|
20240509,180900,245153606,852,852,852,852,0
|
|
20240509,180800,245153606,852,852,852,852,0
|
|
20240509,180700,245153606,852,852,852,852,0
|
|
20240509,180600,245153606,852,852,852,852,0
|
|
20240509,180500,245153606,852,852,852,852,0
|
|
20240509,180400,245153606,852,852,852,852,0
|
|
20240509,180300,245153606,852,852,852,852,0
|
|
20240509,180200,245153606,852,852,852,852,0
|
|
20240509,180100,245153606,852,852,852,852,0
|
|
20240509,180000,245153606,852,852,852,852,0
|
|
20240509,175900,245153606,852,852,852,852,0
|
|
20240509,175800,245153606,852,852,852,852,0
|
|
20240509,175700,245153606,852,852,852,852,0
|
|
20240509,175600,245153606,852,852,852,852,0
|
|
20240509,175500,245153606,852,852,852,852,0
|
|
20240509,175400,245153606,852,852,852,852,0
|
|
20240509,175300,245153606,852,852,852,852,0
|
|
20240509,175200,245153606,852,852,852,852,0
|
|
20240509,175100,245153606,852,852,852,852,0
|
|
20240509,175000,245153606,852,852,852,852,0
|
|
20240509,174900,245153606,852,852,852,852,0
|
|
20240509,174800,245153606,852,852,852,852,1960
|
|
20240509,174700,245153606,852,852,852,852,0
|
|
20240509,174600,245153606,852,852,852,852,0
|
|
20240509,174500,245153606,852,852,852,852,0
|
|
20240509,174400,245153606,852,852,852,852,0
|
|
20240509,174300,245153606,852,852,852,852,0
|
|
20240509,174200,245153606,852,852,852,852,0
|
|
20240509,174100,245153606,852,852,852,852,0
|
|
20240509,174000,245153606,852,852,852,852,0
|
|
20240509,173900,245153606,852,852,852,852,0
|
|
20240509,173800,245153606,852,852,852,852,0
|
|
20240509,173700,245153606,852,852,852,852,0
|
|
20240509,173600,245153606,852,852,852,852,0
|
|
20240509,173500,245153606,852,852,852,852,0
|
|
20240509,173400,245153606,852,852,852,852,0
|
|
20240509,173300,245153606,852,852,852,852,0
|
|
20240509,173200,245153606,852,852,852,852,0
|
|
20240509,173100,245153606,852,852,852,852,0
|
|
20240509,173000,245153606,852,852,852,852,0
|
|
20240509,172900,245153606,852,852,852,852,0
|
|
20240509,172800,245153606,852,852,852,852,0
|
|
20240509,172700,245153606,852,852,852,852,0
|
|
20240509,172600,245153606,852,852,852,852,0
|
|
20240509,172500,245153606,852,852,852,852,0
|
|
20240509,172400,245153606,852,852,852,852,0
|
|
20240509,172300,245153606,852,852,852,852,0
|
|
20240509,172200,245153606,852,852,852,852,0
|
|
20240509,172100,245153606,852,852,852,852,0
|
|
20240509,172000,245153606,852,852,852,852,0
|
|
20240509,171900,245153606,852,852,852,852,0
|
|
20240509,171800,245153606,852,852,852,852,1960
|
|
20240509,171700,245153606,852,852,852,852,0
|
|
20240509,171600,245153606,852,852,852,852,0
|
|
20240509,171500,245153606,852,852,852,852,0
|
|
20240509,171400,245153606,852,852,852,852,0
|
|
20240509,171300,245153606,852,852,852,852,0
|
|
20240509,171200,245153606,852,852,852,852,0
|
|
20240509,171100,245153606,852,852,852,852,0
|
|
20240509,171000,245153606,852,852,852,852,0
|
|
20240509,170900,245153606,852,852,852,852,0
|
|
20240509,170800,245153606,852,852,852,852,0
|
|
20240509,170700,245153606,852,852,852,852,0
|
|
20240509,170600,245153606,852,852,852,852,0
|
|
20240509,170500,245153606,852,852,852,852,0
|
|
20240509,170400,245153606,852,852,852,852,0
|
|
20240509,170300,245153606,852,852,852,852,0
|
|
20240509,170200,245153606,852,852,852,852,0
|
|
20240509,170100,245153606,852,852,852,852,0
|
|
20240509,170000,245153606,852,852,852,852,0
|
|
20240509,165900,245153606,852,852,852,852,0
|
|
20240509,165800,245153606,852,852,852,852,0
|
|
20240509,165700,245153606,852,852,852,852,0
|
|
20240509,165600,245153606,852,852,852,852,0
|
|
20240509,165500,245153606,852,852,852,852,0
|
|
20240509,165400,245153606,852,852,852,852,0
|
|
20240509,165300,245153606,852,852,852,852,0
|
|
20240509,165200,245153606,852,852,852,852,0
|
|
20240509,165100,245153606,852,852,852,852,0
|
|
20240509,165000,245153606,852,852,852,852,0
|
|
20240509,164900,245153606,852,852,852,852,0
|
|
20240509,164800,245153606,852,852,852,852,1960
|
|
20240509,164700,245153606,852,852,852,852,0
|
|
20240509,164600,245153606,852,852,852,852,0
|
|
20240509,164500,245153606,852,852,852,852,0
|
|
20240509,164400,245153606,852,852,852,852,0
|
|
20240509,164300,245153606,852,852,852,852,0
|
|
20240509,164200,245153606,852,852,852,852,0
|
|
20240509,164100,245153606,852,852,852,852,0
|
|
20240509,164000,245153606,852,852,852,852,0
|
|
20240509,163900,245153606,852,852,852,852,0
|
|
20240509,163800,245153606,852,852,852,852,0
|
|
20240509,163700,245153606,852,852,852,852,0
|
|
20240509,163600,245153606,852,852,852,852,0
|
|
20240509,163500,245153606,852,852,852,852,0
|
|
20240509,163400,245153606,852,852,852,852,0
|
|
20240509,163300,245153606,852,852,852,852,0
|
|
20240509,163200,245153606,852,852,852,852,0
|
|
20240509,163100,245153606,852,852,852,852,0
|
|
20240509,163000,245153606,852,852,852,852,0
|
|
20240509,162900,245153606,852,852,852,852,0
|
|
20240509,162800,245153606,852,852,852,852,0
|
|
20240509,162700,245153606,852,852,852,852,0
|
|
20240509,162600,245153606,852,852,852,852,0
|
|
20240509,162500,245153606,852,852,852,852,0
|
|
20240509,162400,245153606,852,852,852,852,0
|
|
20240509,162300,245153606,852,852,852,852,0
|
|
20240509,162200,245153606,852,852,852,852,0
|
|
20240509,162100,245153606,852,852,852,852,0
|
|
20240509,162000,245153606,852,852,852,852,0
|
|
20240509,161900,245153606,852,852,852,852,0
|
|
20240509,161800,245153606,852,852,852,852,1960
|
|
20240509,161700,245153606,852,852,852,852,0
|
|
20240509,161600,245153606,852,852,852,852,0
|
|
20240509,161500,245153606,852,852,852,852,0
|
|
20240509,161400,245153606,852,852,852,852,0
|
|
20240509,161300,245153606,852,852,852,852,0
|
|
20240509,161200,245153606,852,852,852,852,0
|
|
20240509,161100,245153606,852,852,852,852,0
|
|
20240509,161000,245153606,852,852,852,852,0
|
|
20240509,160900,245153606,852,852,852,852,0
|
|
20240509,160800,245153606,852,852,852,852,0
|
|
20240509,160700,245153606,852,852,852,852,0
|
|
20240509,160600,245153606,852,852,852,852,0
|
|
20240509,160500,245153606,852,852,852,852,0
|
|
20240509,160400,245153606,852,852,852,852,0
|
|
20240509,160300,245153606,852,852,852,852,0
|
|
20240509,160200,245153606,852,852,852,852,0
|
|
20240509,160100,245153606,852,852,852,852,0
|
|
20240509,160000,245153606,852,852,852,852,0
|
|
20240509,155900,245153606,852,852,852,852,0
|
|
20240509,155800,245153606,852,852,852,852,0
|
|
20240509,155700,245153606,852,852,852,852,0
|
|
20240509,155600,245153606,852,852,852,852,0
|
|
20240509,155500,245153606,852,852,852,852,0
|
|
20240509,155400,245153606,852,852,852,852,0
|
|
20240509,155300,245153606,852,852,852,852,0
|
|
20240509,155200,245153606,852,852,852,852,0
|
|
20240509,155100,245153606,852,852,852,852,0
|
|
20240509,155000,245153606,852,852,852,852,0
|
|
20240509,154900,245153606,852,852,852,852,0
|
|
20240509,154800,245153606,852,852,852,852,1960
|
|
20240509,154700,245153606,852,852,852,852,0
|
|
20240509,154600,245153606,852,852,852,852,0
|
|
20240509,154500,245153606,852,852,852,852,0
|
|
20240509,154400,245153606,852,852,852,852,0
|
|
20240509,154300,245153606,852,852,852,852,0
|
|
20240509,154200,245153606,852,852,852,852,0
|
|
20240509,154100,245153606,852,852,852,852,0
|
|
20240509,154000,245153606,852,852,852,852,0
|
|
20240509,153900,245153606,852,852,852,852,0
|
|
20240509,153800,245153606,852,852,852,852,0
|
|
20240509,153700,245153606,852,852,852,852,0
|
|
20240509,153600,245153606,852,852,852,852,0
|
|
20240509,153500,245153606,852,852,852,852,0
|
|
20240509,153400,245153606,852,852,852,852,0
|
|
20240509,153300,245153606,852,852,852,852,0
|
|
20240509,153200,245153606,852,852,852,852,0
|
|
20240509,153100,245153606,852,852,852,852,0
|
|
20240509,153000,245153606,852,852,852,852,1960
|
|
20240509,152900,243483686,859,859,859,859,0
|
|
20240509,152800,243483686,859,859,859,859,0
|
|
20240509,152700,243483686,859,859,859,859,0
|
|
20240509,152600,243483686,859,859,859,859,0
|
|
20240509,152500,243483686,859,859,859,859,0
|
|
20240509,152400,243483686,859,859,859,859,0
|
|
20240509,152300,243483686,859,859,859,859,0
|
|
20240509,152200,243483686,859,859,859,859,0
|
|
20240509,152100,243483686,859,859,859,859,0
|
|
20240509,152000,243483686,859,859,859,859,0
|
|
20240509,151900,243483686,859,859,859,859,547
|
|
20240509,151800,243013813,859,859,859,859,7
|
|
20240509,151700,243007800,859,856,859,851,5981
|
|
20240509,151600,237906255,859,859,859,859,0
|
|
20240509,151500,237906255,859,856,859,855,2001
|
|
20240509,151400,236195314,859,859,860,859,521
|
|
20240509,151300,235747774,860,859,860,859,506
|
|
20240509,151200,235313119,859,856,859,856,13
|
|
20240509,151100,235301984,858,859,859,858,62
|
|
20240509,151000,235248733,858,859,859,858,176
|
|
20240509,150900,235097560,858,860,860,858,93
|
|
20240509,150800,235017764,858,857,858,857,434
|
|
20240509,150700,234645578,857,857,857,857,0
|
|
20240509,150600,234645578,857,857,857,857,6
|
|
20240509,150500,234640436,857,857,857,857,2
|
|
20240509,150400,234638722,856,856,856,856,29
|
|
20240509,150300,234613898,857,857,857,857,0
|
|
20240509,150200,234613898,857,857,857,857,0
|
|
20240509,150100,234613898,857,857,857,857,0
|
|
20240509,150000,234613898,857,856,857,856,642
|
|
20240509,145900,234064344,857,857,857,857,0
|
|
20240509,145800,234064344,857,857,857,857,0
|
|
20240509,145700,234064344,857,857,857,857,2
|
|
20240509,145600,234062630,859,859,859,859,0
|
|
20240509,145500,234062630,859,858,859,858,122
|
|
20240509,145400,233957952,858,853,858,853,8
|
|
20240509,145300,233951118,860,860,860,860,0
|
|
20240509,145200,233951118,860,860,860,860,2
|
|
20240509,145100,233949398,852,852,852,852,200
|
|
20240509,145000,233778998,852,854,854,852,75
|
|
20240509,144900,233715062,862,856,862,856,11001
|
|
20240509,144800,224249455,856,856,856,856,60
|
|
20240509,144700,224198095,856,856,856,856,0
|
|
20240509,144600,224198095,856,856,856,856,8
|
|
20240509,144500,224191247,856,856,856,856,75
|
|
20240509,144400,224127047,856,856,856,856,10
|
|
20240509,144300,224118487,856,856,856,856,0
|
|
20240509,144200,224118487,856,856,856,856,0
|
|
20240509,144100,224118487,856,856,856,856,0
|
|
20240509,144000,224118487,856,856,856,856,0
|
|
20240509,143900,224118487,856,856,856,856,0
|
|
20240509,143800,224118487,856,855,856,855,2181
|
|
20240509,143700,222253730,855,851,855,851,8
|
|
20240509,143600,222246914,855,852,855,852,2
|
|
20240509,143500,222245207,850,852,852,850,8200
|
|
20240509,143400,215272379,855,855,855,855,20
|
|
20240509,143300,215255279,855,852,855,852,22
|
|
20240509,143200,215236529,852,854,855,852,3503
|
|
20240509,143100,212248878,856,856,856,856,0
|
|
20240509,143000,212248878,856,856,856,856,0
|
|
20240509,142900,212248878,856,856,856,856,0
|
|
20240509,142800,212248878,856,856,856,856,0
|
|
20240509,142700,212248878,856,856,856,856,0
|
|
20240509,142600,212248878,856,856,856,856,0
|
|
20240509,142500,212248878,856,856,856,856,0
|
|
20240509,142400,212248878,856,856,856,856,1100
|
|
20240509,142300,211307278,856,856,856,856,0
|
|
20240509,142200,211307278,856,856,856,856,0
|
|
20240509,142100,211307278,856,856,856,856,12
|
|
20240509,142000,211297006,856,856,856,856,0
|
|
20240509,141900,211297006,856,856,856,856,0
|
|
20240509,141800,211297006,856,855,856,855,167
|
|
20240509,141700,211154219,855,855,855,854,330
|
|
20240509,141600,210872070,855,853,855,853,2224
|
|
20240509,141500,208971674,853,852,853,852,56
|
|
20240509,141400,208923907,852,852,852,852,1295
|
|
20240509,141300,207820567,853,854,855,853,1422
|
|
20240509,141200,206607591,855,855,855,855,0
|
|
20240509,141100,206607591,855,855,855,855,176
|
|
20240509,141000,206457111,855,855,855,855,0
|
|
20240509,140900,206457111,855,855,855,855,90
|
|
20240509,140800,206380161,851,851,851,851,130
|
|
20240509,140700,206269531,855,855,855,855,0
|
|
20240509,140600,206269531,855,855,855,855,3
|
|
20240509,140500,206266966,855,855,855,855,0
|
|
20240509,140400,206266966,855,855,855,855,0
|
|
20240509,140300,206266966,855,855,855,855,0
|
|
20240509,140200,206266966,855,855,855,855,0
|
|
20240509,140100,206266966,855,855,855,855,0
|
|
20240509,140000,206266966,855,855,855,855,9
|
|
20240509,135900,206259271,855,855,855,855,0
|
|
20240509,135800,206259271,855,852,855,852,12
|
|
20240509,135700,206249017,850,850,850,850,0
|
|
20240509,135600,206249017,850,850,850,850,4
|
|
20240509,135500,206245617,855,852,855,849,298
|
|
20240509,135400,205992374,856,856,856,856,0
|
|
20240509,135300,205992374,856,855,856,852,6
|
|
20240509,135200,205987243,851,851,851,851,1
|
|
20240509,135100,205986392,856,856,856,856,5
|
|
20240509,135000,205982112,856,856,856,856,3
|
|
20240509,134900,205979544,856,856,856,856,0
|
|
20240509,134800,205979544,856,856,856,856,0
|
|
20240509,134700,205979544,856,856,856,856,1
|
|
20240509,134600,205978688,857,857,857,857,1
|
|
20240509,134500,205977831,857,856,857,856,244
|
|
20240509,134400,205768963,856,856,856,856,3
|
|
20240509,134300,205766395,857,854,857,854,22
|
|
20240509,134200,205747601,854,846,854,846,30180
|
|
20240509,134100,180001728,846,846,846,846,830
|
|
20240509,134000,179299548,849,849,849,849,0
|
|
20240509,133900,179299548,849,849,849,849,16
|
|
20240509,133800,179285964,849,849,849,849,3
|
|
20240509,133700,179283417,849,849,849,849,1
|
|
20240509,133600,179282568,848,848,848,848,6
|
|
20240509,133500,179277480,848,848,848,848,0
|
|
20240509,133400,179277480,848,848,848,848,4126
|
|
20240509,133300,175778632,849,849,849,849,0
|
|
20240509,133200,175778632,849,849,849,849,796
|
|
20240509,133100,175102828,850,850,850,850,0
|
|
20240509,133000,175102828,850,849,850,849,298
|
|
20240509,132900,174849733,849,849,849,849,2
|
|
20240509,132800,174848035,849,848,849,844,504
|
|
20240509,132700,174420696,848,848,848,848,1
|
|
20240509,132600,174419848,848,848,848,848,63
|
|
20240509,132500,174366424,848,848,848,848,202
|
|
20240509,132400,174195128,848,848,848,848,0
|
|
20240509,132300,174195128,848,848,848,848,1
|
|
20240509,132200,174194280,848,848,848,848,0
|
|
20240509,132100,174194280,848,848,848,848,0
|
|
20240509,132000,174194280,848,846,848,846,1932
|
|
20240509,131900,172556082,846,846,846,846,10
|
|
20240509,131800,172547622,846,846,846,846,1
|
|
20240509,131700,172546776,843,844,844,843,2400
|
|
20240509,131600,170522436,848,848,848,848,0
|
|
20240509,131500,170522436,848,848,848,848,0
|
|
20240509,131400,170522436,848,848,848,848,0
|
|
20240509,131300,170522436,848,848,848,848,0
|
|
20240509,131200,170522436,848,848,848,848,0
|
|
20240509,131100,170522436,848,848,848,848,1
|
|
20240509,131000,170521588,848,847,848,847,335
|
|
20240509,130900,170237841,847,847,847,847,0
|
|
20240509,130800,170237841,847,847,848,847,156
|
|
20240509,130700,170105707,848,848,848,848,0
|
|
20240509,130600,170105707,848,848,848,848,2
|
|
20240509,130500,170104011,847,848,848,847,296
|
|
20240509,130400,169853293,847,847,848,847,996
|
|
20240509,130300,169009677,847,847,848,847,273
|
|
20240509,130200,168778445,848,848,848,848,1
|
|
20240509,130100,168777597,847,847,847,847,168
|
|
20240509,130000,168635301,847,847,847,847,20
|
|
20240509,125900,168618361,848,848,848,848,1
|
|
20240509,125800,168617513,847,847,847,847,500
|
|
20240509,125700,168194013,847,847,847,847,14
|
|
20240509,125600,168182155,848,848,848,848,0
|
|
20240509,125500,168182155,848,847,848,847,8
|
|
20240509,125400,168175378,848,848,848,847,57
|
|
20240509,125300,168127097,847,847,847,847,0
|
|
20240509,125200,168127097,847,847,847,847,0
|
|
20240509,125100,168127097,847,847,847,847,2500
|
|
20240509,125000,166009597,847,847,847,847,100
|
|
20240509,124900,165924897,848,848,848,848,0
|
|
20240509,124800,165924897,848,848,848,848,0
|
|
20240509,124700,165924897,848,848,848,848,1
|
|
20240509,124600,165924049,842,842,842,842,0
|
|
20240509,124500,165924049,842,842,842,842,0
|
|
20240509,124400,165924049,842,842,842,842,0
|
|
20240509,124300,165924049,842,844,844,842,3802
|
|
20240509,124200,162719753,844,844,844,844,0
|
|
20240509,124100,162719753,844,844,844,844,188
|
|
20240509,124000,162561081,844,844,844,844,150
|
|
20240509,123900,162434481,844,845,845,844,1201
|
|
20240509,123800,161420298,848,846,848,846,536
|
|
20240509,123700,160966840,846,846,846,846,0
|
|
20240509,123600,160966840,846,846,846,846,12
|
|
20240509,123500,160956688,848,846,848,846,802
|
|
20240509,123400,160278194,846,846,846,846,213
|
|
20240509,123300,160097996,846,848,848,846,2
|
|
20240509,123200,160096302,846,846,846,846,0
|
|
20240509,123100,160096302,846,846,846,846,0
|
|
20240509,123000,160096302,846,846,846,846,0
|
|
20240509,122900,160096302,846,846,847,846,479
|
|
20240509,122800,159691023,843,843,843,843,0
|
|
20240509,122700,159691023,843,843,843,843,30
|
|
20240509,122600,159665733,842,847,847,842,4984
|
|
20240509,122500,155465692,845,844,845,844,101
|
|
20240509,122400,155380447,844,845,845,843,3511
|
|
20240509,122300,152417334,845,851,851,844,18783
|
|
20240509,122200,136527900,851,851,851,851,50
|
|
20240509,122100,136485350,851,851,851,851,30
|
|
20240509,122000,136459820,851,851,851,851,1
|
|
20240509,121900,136458969,851,851,851,851,0
|
|
20240509,121800,136458969,851,853,853,851,1652
|
|
20240509,121700,135051913,854,854,854,854,0
|
|
20240509,121600,135051913,854,854,854,854,0
|
|
20240509,121500,135051913,854,854,854,854,2
|
|
20240509,121400,135050205,852,851,852,851,1579
|
|
20240509,121300,133706475,852,852,852,852,50
|
|
20240509,121200,133663875,852,852,852,852,0
|
|
20240509,121100,133663875,852,852,852,852,56
|
|
20240509,121000,133616163,851,851,851,851,0
|
|
20240509,120900,133616163,851,851,851,851,991
|
|
20240509,120800,132772822,850,850,850,850,0
|
|
20240509,120700,132772822,850,850,850,850,69
|
|
20240509,120600,132714172,850,850,850,850,54
|
|
20240509,120500,132668272,850,850,850,850,0
|
|
20240509,120400,132668272,850,850,850,850,6000
|
|
20240509,120300,127568272,850,853,853,850,7115
|
|
20240509,120200,121508377,854,854,854,854,0
|
|
20240509,120100,121508377,854,856,856,854,7018
|
|
20240509,120000,115507906,856,856,856,856,200
|
|
20240509,115900,115336706,856,856,856,856,0
|
|
20240509,115800,115336706,856,856,856,856,0
|
|
20240509,115700,115336706,856,856,856,856,490
|
|
20240509,115600,114917266,857,858,858,857,60
|
|
20240509,115500,114865837,858,858,858,858,0
|
|
20240509,115400,114865837,858,858,858,858,0
|
|
20240509,115300,114865837,858,858,858,858,500
|
|
20240509,115200,114436837,858,858,858,858,30
|
|
20240509,115100,114411097,858,858,858,858,300
|
|
20240509,115000,114153697,858,858,858,858,11
|
|
20240509,114900,114144259,858,858,858,858,0
|
|
20240509,114800,114144259,858,858,858,858,0
|
|
20240509,114700,114144259,858,858,858,858,1
|
|
20240509,114600,114143401,858,858,858,858,0
|
|
20240509,114500,114143401,858,858,858,858,0
|
|
20240509,114400,114143401,858,858,858,858,20
|
|
20240509,114300,114126241,858,858,858,858,148
|
|
20240509,114200,113999257,860,860,860,860,1
|
|
20240509,114100,113998397,858,858,858,858,3
|
|
20240509,114000,113995823,860,860,860,860,0
|
|
20240509,113900,113995823,860,860,860,860,1
|
|
20240509,113800,113994963,860,859,860,859,6
|
|
20240509,113700,113989808,859,859,859,859,7
|
|
20240509,113600,113983795,859,859,859,859,772
|
|
20240509,113500,113320647,860,860,860,860,86
|
|
20240509,113400,113246687,860,860,860,860,1
|
|
20240509,113300,113245827,861,861,861,861,0
|
|
20240509,113200,113245827,861,861,861,861,2
|
|
20240509,113100,113244105,862,862,862,862,1
|
|
20240509,113000,113243243,861,861,861,861,0
|
|
20240509,112900,113243243,861,861,861,861,0
|
|
20240509,112800,113243243,861,861,861,861,105
|
|
20240509,112700,113152838,862,862,862,862,0
|
|
20240509,112600,113152838,862,862,862,862,0
|
|
20240509,112500,113152838,862,862,862,862,1
|
|
20240509,112400,113151976,862,862,862,862,151
|
|
20240509,112300,113021814,862,862,862,862,0
|
|
20240509,112200,113021814,862,862,862,862,0
|
|
20240509,112100,113021814,862,862,862,862,0
|
|
20240509,112000,113021814,862,862,862,862,1
|
|
20240509,111900,113020952,862,862,862,862,0
|
|
20240509,111800,113020952,862,862,862,862,1
|
|
20240509,111700,113020090,862,862,862,862,344
|
|
20240509,111600,112723562,862,862,862,862,0
|
|
20240509,111500,112723562,862,862,862,862,0
|
|
20240509,111400,112723562,862,862,862,862,0
|
|
20240509,111300,112723562,862,862,862,862,0
|
|
20240509,111200,112723562,862,862,862,862,0
|
|
20240509,111100,112723562,862,862,862,862,0
|
|
20240509,111000,112723562,862,862,862,862,0
|
|
20240509,110900,112723562,862,862,862,862,0
|
|
20240509,110800,112723562,862,862,862,862,1
|
|
20240509,110700,112722700,862,862,862,862,234
|
|
20240509,110600,112520992,862,862,862,862,0
|
|
20240509,110500,112520992,862,862,862,862,0
|
|
20240509,110400,112520992,862,862,862,862,1
|
|
20240509,110300,112520130,860,860,860,860,0
|
|
20240509,110200,112520130,860,862,862,860,467
|
|
20240509,110100,112117630,862,862,862,862,0
|
|
20240509,110000,112117630,862,862,862,862,609
|
|
20240509,105900,111592672,862,862,862,862,29
|
|
20240509,105800,111567674,862,862,862,862,0
|
|
20240509,105700,111567674,862,862,862,862,1
|
|
20240509,105600,111566812,859,859,859,859,771
|
|
20240509,105500,110904523,859,859,859,859,23
|
|
20240509,105400,110884766,859,859,859,859,206
|
|
20240509,105300,110707812,859,859,859,859,35
|
|
20240509,105200,110677747,859,859,859,859,0
|
|
20240509,105100,110677747,859,859,859,859,0
|
|
20240509,105000,110677747,859,859,859,859,15
|
|
20240509,104900,110664862,855,855,855,855,0
|
|
20240509,104800,110664862,855,855,855,855,0
|
|
20240509,104700,110664862,855,859,859,855,3463
|
|
20240509,104600,107701514,858,858,858,858,247
|
|
20240509,104500,107489588,859,859,859,859,0
|
|
20240509,104400,107489588,859,859,859,859,0
|
|
20240509,104300,107489588,859,859,859,859,0
|
|
20240509,104200,107489588,859,859,859,859,3337
|
|
20240509,104100,104623105,862,861,862,861,465
|
|
20240509,104000,104222734,862,862,862,862,1
|
|
20240509,103900,104221872,861,861,861,861,0
|
|
20240509,103800,104221872,861,861,861,861,816
|
|
20240509,103700,103519296,861,861,862,861,1104
|
|
20240509,103600,102567811,861,859,861,859,20
|
|
20240509,103500,102550629,859,858,861,858,81
|
|
20240509,103400,102481064,859,859,859,859,1
|
|
20240509,103300,102480205,859,859,859,859,0
|
|
20240509,103200,102480205,859,855,859,855,61
|
|
20240509,103100,102428046,855,858,861,855,5144
|
|
20240509,103000,98020727,858,863,863,858,5502
|
|
20240509,102900,93296628,865,865,865,865,0
|
|
20240509,102800,93296628,865,862,865,861,112
|
|
20240509,102700,93200142,862,862,862,862,431
|
|
20240509,102600,92828620,862,862,862,862,5
|
|
20240509,102500,92824310,862,862,862,862,0
|
|
20240509,102400,92824310,862,862,862,862,12
|
|
20240509,102300,92813966,858,867,867,858,13281
|
|
20240509,102200,81390191,867,867,867,867,1
|
|
20240509,102100,81389324,862,862,862,862,8
|
|
20240509,102000,81382428,867,867,867,867,0
|
|
20240509,101900,81382428,867,867,867,867,0
|
|
20240509,101800,81382428,867,867,867,867,0
|
|
20240509,101700,81382428,867,867,867,867,0
|
|
20240509,101600,81382428,867,863,867,863,1132
|
|
20240509,101500,80405508,863,863,863,863,0
|
|
20240509,101400,80405508,863,863,863,863,200
|
|
20240509,101300,80232908,863,861,863,861,2
|
|
20240509,101200,80231184,860,862,862,860,4171
|
|
20240509,101100,76639081,867,867,867,867,1
|
|
20240509,101000,76638214,860,860,860,860,0
|
|
20240509,100900,76638214,860,860,860,860,0
|
|
20240509,100800,76638214,860,860,860,860,127
|
|
20240509,100700,76528994,860,859,860,858,5319
|
|
20240509,100600,71961479,860,859,860,859,5197
|
|
20240509,100500,67497233,859,861,861,859,6803
|
|
20240509,100400,61648841,861,861,861,861,223
|
|
20240509,100300,61456838,861,864,864,861,7574
|
|
20240509,100200,54926459,865,865,865,864,59
|
|
20240509,100100,54875481,865,865,865,865,321
|
|
20240509,100000,54597816,865,865,865,865,336
|
|
20240509,095900,54307176,866,866,866,866,114
|
|
20240509,095800,54208452,869,869,869,869,0
|
|
20240509,095700,54208452,869,866,869,866,2878
|
|
20240509,095600,51707755,869,866,869,865,1499
|
|
20240509,095500,50410862,869,869,869,869,1
|
|
20240509,095400,50409993,869,869,869,869,0
|
|
20240509,095300,50409993,869,866,871,866,549
|
|
20240509,095200,49933158,866,869,869,866,1209
|
|
20240509,095100,48885951,869,869,869,869,0
|
|
20240509,095000,48885951,869,871,871,869,167
|
|
20240509,094900,48740678,869,867,869,867,81
|
|
20240509,094800,48670351,867,867,867,867,1000
|
|
20240509,094700,47803351,867,869,869,867,54
|
|
20240509,094600,47756531,875,875,875,875,0
|
|
20240509,094500,47756531,875,875,875,875,0
|
|
20240509,094400,47756531,875,875,875,875,1
|
|
20240509,094300,47755656,867,874,874,864,5001
|
|
20240509,094200,43409576,875,875,875,875,0
|
|
20240509,094100,43409576,875,875,875,875,1149
|
|
20240509,094000,42404201,875,875,875,875,852
|
|
20240509,093900,41658701,875,875,875,875,228
|
|
20240509,093800,41459201,875,875,875,875,1
|
|
20240509,093700,41458326,874,874,874,874,20
|
|
20240509,093600,41440846,873,873,873,873,21
|
|
20240509,093500,41422513,872,872,872,872,115
|
|
20240509,093400,41322233,871,871,871,871,0
|
|
20240509,093300,41322233,871,871,871,871,1500
|
|
20240509,093200,40015733,871,870,871,870,3593
|
|
20240509,093100,36889820,870,870,870,870,0
|
|
20240509,093000,36889820,870,870,870,870,0
|
|
20240509,092900,36889820,870,867,870,867,3
|
|
20240509,092800,36887213,867,869,869,867,1300
|
|
20240509,092700,35757803,870,870,870,870,31
|
|
20240509,092600,35730833,870,871,871,870,212
|
|
20240509,092500,35546392,869,869,869,869,0
|
|
20240509,092400,35546392,869,869,869,869,155
|
|
20240509,092300,35411697,869,869,869,869,0
|
|
20240509,092200,35411697,869,869,869,869,0
|
|
20240509,092100,35411697,869,871,871,869,1744
|
|
20240509,092000,33895204,871,871,871,871,1203
|
|
20240509,091900,32847391,871,871,871,871,308
|
|
20240509,091800,32579123,871,871,871,871,1
|
|
20240509,091700,32578252,870,870,870,870,45
|
|
20240509,091600,32539102,870,872,872,870,1700
|
|
20240509,091500,31057102,871,870,871,868,2022
|
|
20240509,091400,29297984,871,871,871,871,0
|
|
20240509,091300,29297984,871,871,871,871,0
|
|
20240509,091200,29297984,871,873,873,871,1168
|
|
20240509,091100,28278999,872,872,872,872,195
|
|
20240509,091000,28108959,872,873,873,872,103
|
|
20240509,090900,28019141,874,874,874,874,1
|
|
20240509,090800,28018267,875,875,875,875,1
|
|
20240509,090700,28017392,865,865,865,865,0
|
|
20240509,090600,28017392,865,865,879,865,3301
|
|
20240509,090500,25119932,879,878,879,878,1041
|
|
20240509,090400,24205328,879,879,879,879,0
|
|
20240509,090300,24205328,879,867,879,865,4815
|
|
20240509,090200,20011885,867,874,874,867,12774
|
|
20240509,090100,8922353,879,874,879,874,2587
|
|
20240509,090000,6648400,880,880,880,880,7555
|