594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185100,371616836,714,714,714,714,5078
|
|
20240509,185000,371616836,714,714,714,714,0
|
|
20240509,184900,371616836,714,714,714,714,0
|
|
20240509,184800,371616836,714,714,714,714,0
|
|
20240509,184700,371616836,714,714,714,714,0
|
|
20240509,184600,371616836,714,714,714,714,0
|
|
20240509,184500,371616836,714,714,714,714,0
|
|
20240509,184400,371616836,714,714,714,714,0
|
|
20240509,184300,371616836,714,714,714,714,0
|
|
20240509,184200,371616836,714,714,714,714,0
|
|
20240509,184100,371616836,714,714,714,714,0
|
|
20240509,184000,371616836,714,714,714,714,0
|
|
20240509,183900,371616836,714,714,714,714,0
|
|
20240509,183800,371616836,714,714,714,714,0
|
|
20240509,183700,371616836,714,714,714,714,0
|
|
20240509,183600,371616836,714,714,714,714,0
|
|
20240509,183500,371616836,714,714,714,714,0
|
|
20240509,183400,371616836,714,714,714,714,0
|
|
20240509,183300,371616836,714,714,714,714,0
|
|
20240509,183200,371616836,714,714,714,714,0
|
|
20240509,183100,371616836,714,714,714,714,0
|
|
20240509,183000,371616836,714,714,714,714,0
|
|
20240509,182900,371616836,714,714,714,714,0
|
|
20240509,182800,371616836,714,714,714,714,0
|
|
20240509,182700,371616836,714,714,714,714,0
|
|
20240509,182600,371616836,714,714,714,714,0
|
|
20240509,182500,371616836,714,714,714,714,0
|
|
20240509,182400,371616836,714,714,714,714,0
|
|
20240509,182300,371616836,714,714,714,714,0
|
|
20240509,182200,371616836,714,714,714,714,0
|
|
20240509,182100,371616836,714,714,714,714,5078
|
|
20240509,182000,371616836,714,714,714,714,0
|
|
20240509,181900,371616836,714,714,714,714,0
|
|
20240509,181800,371616836,714,714,714,714,0
|
|
20240509,181700,371616836,714,714,714,714,0
|
|
20240509,181600,371616836,714,714,714,714,0
|
|
20240509,181500,371616836,714,714,714,714,0
|
|
20240509,181400,371616836,714,714,714,714,0
|
|
20240509,181300,371616836,714,714,714,714,0
|
|
20240509,181200,371616836,714,714,714,714,0
|
|
20240509,181100,371616836,714,714,714,714,0
|
|
20240509,181000,371616836,714,714,714,714,0
|
|
20240509,180900,371616836,714,714,714,714,0
|
|
20240509,180800,371616836,714,714,714,714,0
|
|
20240509,180700,371616836,714,714,714,714,0
|
|
20240509,180600,371616836,714,714,714,714,0
|
|
20240509,180500,371616836,714,714,714,714,0
|
|
20240509,180400,371616836,714,714,714,714,0
|
|
20240509,180300,371616836,714,714,714,714,0
|
|
20240509,180200,371616836,714,714,714,714,0
|
|
20240509,180100,371616836,714,714,714,714,0
|
|
20240509,180000,371616836,714,714,714,714,0
|
|
20240509,175900,371616836,714,714,714,714,0
|
|
20240509,175800,371616836,714,714,714,714,0
|
|
20240509,175700,371616836,714,714,714,714,0
|
|
20240509,175600,371616836,714,714,714,714,0
|
|
20240509,175500,371616836,714,714,714,714,0
|
|
20240509,175400,371616836,714,714,714,714,0
|
|
20240509,175300,371616836,714,714,714,714,0
|
|
20240509,175200,371616836,714,714,714,714,0
|
|
20240509,175100,371616836,714,714,714,714,5078
|
|
20240509,175000,371616836,714,714,714,714,0
|
|
20240509,174900,371616836,714,714,714,714,0
|
|
20240509,174800,371616836,714,714,714,714,0
|
|
20240509,174700,371616836,714,714,714,714,0
|
|
20240509,174600,371616836,714,714,714,714,0
|
|
20240509,174500,371616836,714,714,714,714,0
|
|
20240509,174400,371616836,714,714,714,714,0
|
|
20240509,174300,371616836,714,714,714,714,0
|
|
20240509,174200,371616836,714,714,714,714,0
|
|
20240509,174100,371616836,714,714,714,714,0
|
|
20240509,174000,371616836,714,714,714,714,0
|
|
20240509,173900,371616836,714,714,714,714,0
|
|
20240509,173800,371616836,714,714,714,714,0
|
|
20240509,173700,371616836,714,714,714,714,0
|
|
20240509,173600,371616836,714,714,714,714,0
|
|
20240509,173500,371616836,714,714,714,714,0
|
|
20240509,173400,371616836,714,714,714,714,0
|
|
20240509,173300,371616836,714,714,714,714,0
|
|
20240509,173200,371616836,714,714,714,714,0
|
|
20240509,173100,371616836,714,714,714,714,0
|
|
20240509,173000,371616836,714,714,714,714,0
|
|
20240509,172900,371616836,714,714,714,714,0
|
|
20240509,172800,371616836,714,714,714,714,0
|
|
20240509,172700,371616836,714,714,714,714,0
|
|
20240509,172600,371616836,714,714,714,714,0
|
|
20240509,172500,371616836,714,714,714,714,0
|
|
20240509,172400,371616836,714,714,714,714,0
|
|
20240509,172300,371616836,714,714,714,714,0
|
|
20240509,172200,371616836,714,714,714,714,0
|
|
20240509,172100,371616836,714,714,714,714,5078
|
|
20240509,172000,371616836,714,714,714,714,0
|
|
20240509,171900,371616836,714,714,714,714,0
|
|
20240509,171800,371616836,714,714,714,714,0
|
|
20240509,171700,371616836,714,714,714,714,0
|
|
20240509,171600,371616836,714,714,714,714,0
|
|
20240509,171500,371616836,714,714,714,714,0
|
|
20240509,171400,371616836,714,714,714,714,0
|
|
20240509,171300,371616836,714,714,714,714,0
|
|
20240509,171200,371616836,714,714,714,714,0
|
|
20240509,171100,371616836,714,714,714,714,0
|
|
20240509,171000,371616836,714,714,714,714,0
|
|
20240509,170900,371616836,714,714,714,714,0
|
|
20240509,170800,371616836,714,714,714,714,0
|
|
20240509,170700,371616836,714,714,714,714,0
|
|
20240509,170600,371616836,714,714,714,714,0
|
|
20240509,170500,371616836,714,714,714,714,0
|
|
20240509,170400,371616836,714,714,714,714,0
|
|
20240509,170300,371616836,714,714,714,714,0
|
|
20240509,170200,371616836,714,714,714,714,0
|
|
20240509,170100,371616836,714,714,714,714,0
|
|
20240509,170000,371616836,714,714,714,714,0
|
|
20240509,165900,371616836,714,714,714,714,0
|
|
20240509,165800,371616836,714,714,714,714,0
|
|
20240509,165700,371616836,714,714,714,714,0
|
|
20240509,165600,371616836,714,714,714,714,0
|
|
20240509,165500,371616836,714,714,714,714,0
|
|
20240509,165400,371616836,714,714,714,714,0
|
|
20240509,165300,371616836,714,714,714,714,0
|
|
20240509,165200,371616836,714,714,714,714,0
|
|
20240509,165100,371616836,714,714,714,714,5078
|
|
20240509,165000,371616836,714,714,714,714,0
|
|
20240509,164900,371616836,714,714,714,714,0
|
|
20240509,164800,371616836,714,714,714,714,0
|
|
20240509,164700,371616836,714,714,714,714,0
|
|
20240509,164600,371616836,714,714,714,714,0
|
|
20240509,164500,371616836,714,714,714,714,0
|
|
20240509,164400,371616836,714,714,714,714,0
|
|
20240509,164300,371616836,714,714,714,714,0
|
|
20240509,164200,371616836,714,714,714,714,0
|
|
20240509,164100,371616836,714,714,714,714,0
|
|
20240509,164000,371616836,714,714,714,714,0
|
|
20240509,163900,371616836,714,714,714,714,0
|
|
20240509,163800,371616836,714,714,714,714,0
|
|
20240509,163700,371616836,714,714,714,714,0
|
|
20240509,163600,371616836,714,714,714,714,0
|
|
20240509,163500,371616836,714,714,714,714,0
|
|
20240509,163400,371616836,714,714,714,714,0
|
|
20240509,163300,371616836,714,714,714,714,0
|
|
20240509,163200,371616836,714,714,714,714,0
|
|
20240509,163100,371616836,714,714,714,714,0
|
|
20240509,163000,371616836,714,714,714,714,0
|
|
20240509,162900,371616836,714,714,714,714,0
|
|
20240509,162800,371616836,714,714,714,714,0
|
|
20240509,162700,371616836,714,714,714,714,0
|
|
20240509,162600,371616836,714,714,714,714,0
|
|
20240509,162500,371616836,714,714,714,714,0
|
|
20240509,162400,371616836,714,714,714,714,0
|
|
20240509,162300,371616836,714,714,714,714,0
|
|
20240509,162200,371616836,714,714,714,714,0
|
|
20240509,162100,371616836,714,714,714,714,5078
|
|
20240509,162000,371616836,714,714,714,714,0
|
|
20240509,161900,371616836,714,714,714,714,0
|
|
20240509,161800,371616836,714,714,714,714,0
|
|
20240509,161700,371616836,714,714,714,714,0
|
|
20240509,161600,371616836,714,714,714,714,0
|
|
20240509,161500,371616836,714,714,714,714,0
|
|
20240509,161400,371616836,714,714,714,714,0
|
|
20240509,161300,371616836,714,714,714,714,0
|
|
20240509,161200,371616836,714,714,714,714,0
|
|
20240509,161100,371616836,714,714,714,714,0
|
|
20240509,161000,371616836,714,714,714,714,0
|
|
20240509,160900,371616836,714,714,714,714,0
|
|
20240509,160800,371616836,714,714,714,714,0
|
|
20240509,160700,371616836,714,714,714,714,0
|
|
20240509,160600,371616836,714,714,714,714,0
|
|
20240509,160500,371616836,714,714,714,714,0
|
|
20240509,160400,371616836,714,714,714,714,0
|
|
20240509,160300,371616836,714,714,714,714,0
|
|
20240509,160200,371616836,714,714,714,714,0
|
|
20240509,160100,371616836,714,714,714,714,0
|
|
20240509,160000,371616836,714,714,714,714,0
|
|
20240509,155900,371616836,714,714,714,714,0
|
|
20240509,155800,371616836,714,714,714,714,0
|
|
20240509,155700,371616836,714,714,714,714,0
|
|
20240509,155600,371616836,714,714,714,714,0
|
|
20240509,155500,371616836,714,714,714,714,0
|
|
20240509,155400,371616836,714,714,714,714,0
|
|
20240509,155300,371616836,714,714,714,714,0
|
|
20240509,155200,371616836,714,714,714,714,0
|
|
20240509,155100,371616836,714,714,714,714,5078
|
|
20240509,155000,371616836,714,714,714,714,0
|
|
20240509,154900,371616836,714,714,714,714,0
|
|
20240509,154800,371616836,714,714,714,714,0
|
|
20240509,154700,371616836,714,714,714,714,0
|
|
20240509,154600,371616836,714,714,714,714,0
|
|
20240509,154500,371616836,714,714,714,714,0
|
|
20240509,154400,371616836,714,714,714,714,0
|
|
20240509,154300,371616836,714,714,714,714,0
|
|
20240509,154200,371616836,714,714,714,714,0
|
|
20240509,154100,371616836,714,714,714,714,0
|
|
20240509,154000,371616836,714,714,714,714,0
|
|
20240509,153900,371616836,714,714,714,714,0
|
|
20240509,153800,371616836,714,714,714,714,0
|
|
20240509,153700,371616836,714,714,714,714,0
|
|
20240509,153600,371616836,714,714,714,714,0
|
|
20240509,153500,371616836,714,714,714,714,0
|
|
20240509,153400,371616836,714,714,714,714,0
|
|
20240509,153300,371616836,714,714,714,714,0
|
|
20240509,153200,371616836,714,714,714,714,0
|
|
20240509,153100,371616836,714,714,714,714,0
|
|
20240509,153000,371616836,714,714,714,714,5078
|
|
20240509,152900,367991144,715,715,715,715,0
|
|
20240509,152800,367991144,715,715,715,715,0
|
|
20240509,152700,367991144,715,715,715,715,0
|
|
20240509,152600,367991144,715,715,715,715,0
|
|
20240509,152500,367991144,715,715,715,715,0
|
|
20240509,152400,367991144,715,715,715,715,0
|
|
20240509,152300,367991144,715,715,715,715,0
|
|
20240509,152200,367991144,715,715,715,715,0
|
|
20240509,152100,367991144,715,715,715,715,0
|
|
20240509,152000,367991144,715,715,715,715,0
|
|
20240509,151900,367991144,715,715,715,715,1
|
|
20240509,151800,367990429,713,713,713,713,0
|
|
20240509,151700,367990429,713,713,713,713,4386
|
|
20240509,151600,364863211,713,713,713,713,23
|
|
20240509,151500,364846812,713,713,713,713,0
|
|
20240509,151400,364846812,713,713,713,713,0
|
|
20240509,151300,364846812,713,713,713,713,10
|
|
20240509,151200,364839682,710,710,710,710,0
|
|
20240509,151100,364839682,710,711,711,710,7501
|
|
20240509,151000,359513104,711,712,712,711,2880
|
|
20240509,150900,357465273,712,712,712,712,0
|
|
20240509,150800,357465273,712,712,712,712,0
|
|
20240509,150700,357465273,712,712,712,712,0
|
|
20240509,150600,357465273,712,712,712,712,270
|
|
20240509,150500,357273033,713,713,713,713,0
|
|
20240509,150400,357273033,713,713,713,713,100
|
|
20240509,150300,357201733,712,712,712,712,0
|
|
20240509,150200,357201733,712,712,712,712,0
|
|
20240509,150100,357201733,712,712,712,712,0
|
|
20240509,150000,357201733,712,712,712,712,550
|
|
20240509,145900,356810133,713,713,713,713,0
|
|
20240509,145800,356810133,713,713,713,713,100
|
|
20240509,145700,356738833,712,712,712,712,0
|
|
20240509,145600,356738833,712,712,712,712,0
|
|
20240509,145500,356738833,712,712,712,712,51
|
|
20240509,145400,356702521,713,713,713,713,0
|
|
20240509,145300,356702521,713,713,713,713,0
|
|
20240509,145200,356702521,713,713,713,713,0
|
|
20240509,145100,356702521,713,713,713,713,36
|
|
20240509,145000,356676853,713,713,713,713,0
|
|
20240509,144900,356676853,713,713,713,713,550
|
|
20240509,144800,356284703,713,713,713,713,0
|
|
20240509,144700,356284703,713,718,718,713,27
|
|
20240509,144600,356265427,718,719,719,718,44
|
|
20240509,144500,356233833,719,715,719,715,501
|
|
20240509,144400,355874818,711,711,711,711,0
|
|
20240509,144300,355874818,711,711,711,711,0
|
|
20240509,144200,355874818,711,711,711,711,0
|
|
20240509,144100,355874818,711,711,711,711,0
|
|
20240509,144000,355874818,711,711,711,711,7443
|
|
20240509,143900,350582845,711,711,711,711,125
|
|
20240509,143800,350493970,715,715,715,715,0
|
|
20240509,143700,350493970,715,715,715,715,0
|
|
20240509,143600,350493970,715,715,715,715,0
|
|
20240509,143500,350493970,715,715,715,715,0
|
|
20240509,143400,350493970,715,715,715,715,0
|
|
20240509,143300,350493970,715,715,715,715,0
|
|
20240509,143200,350493970,715,715,715,715,0
|
|
20240509,143100,350493970,715,715,715,715,5
|
|
20240509,143000,350490395,710,710,710,710,0
|
|
20240509,142900,350490395,710,710,710,710,1948
|
|
20240509,142800,349107315,710,710,710,710,70
|
|
20240509,142700,349057615,710,711,711,710,7820
|
|
20240509,142600,343504911,711,711,711,711,0
|
|
20240509,142500,343504911,711,711,711,711,0
|
|
20240509,142400,343504911,711,711,711,711,0
|
|
20240509,142300,343504911,711,711,711,711,3013
|
|
20240509,142200,341362668,711,711,711,711,0
|
|
20240509,142100,341362668,711,711,711,711,21913
|
|
20240509,142000,325782525,711,711,711,711,0
|
|
20240509,141900,325782525,711,711,711,711,0
|
|
20240509,141800,325782525,711,715,715,711,9883
|
|
20240509,141700,318735917,715,715,715,715,0
|
|
20240509,141600,318735917,715,716,716,715,786
|
|
20240509,141500,318173441,716,716,716,716,5537
|
|
20240509,141400,314208949,716,716,716,716,0
|
|
20240509,141300,314208949,716,717,717,715,2921
|
|
20240509,141200,312118010,717,717,717,717,219
|
|
20240509,141100,311960987,718,718,718,718,0
|
|
20240509,141000,311960987,718,718,718,718,0
|
|
20240509,140900,311960987,718,718,718,718,0
|
|
20240509,140800,311960987,718,718,718,718,0
|
|
20240509,140700,311960987,718,718,718,718,3555
|
|
20240509,140600,309408497,718,718,718,718,6
|
|
20240509,140500,309404189,718,718,718,718,90
|
|
20240509,140400,309339569,718,718,718,718,10
|
|
20240509,140300,309332389,718,718,718,718,0
|
|
20240509,140200,309332389,718,718,718,718,2000
|
|
20240509,140100,307896389,718,718,718,718,0
|
|
20240509,140000,307896389,718,718,718,718,0
|
|
20240509,135900,307896389,718,718,718,718,0
|
|
20240509,135800,307896389,718,718,718,718,0
|
|
20240509,135700,307896389,718,718,718,718,0
|
|
20240509,135600,307896389,718,718,718,718,34
|
|
20240509,135500,307871977,718,718,718,718,20
|
|
20240509,135400,307857617,719,719,719,719,0
|
|
20240509,135300,307857617,719,719,719,719,0
|
|
20240509,135200,307857617,719,719,719,719,30
|
|
20240509,135100,307836047,719,719,719,719,1
|
|
20240509,135000,307835328,719,718,719,718,11000
|
|
20240509,134900,299932328,719,719,719,719,3173
|
|
20240509,134800,297650941,718,718,718,718,100
|
|
20240509,134700,297579141,719,719,719,719,0
|
|
20240509,134600,297579141,719,719,719,719,4
|
|
20240509,134500,297576265,719,719,719,719,0
|
|
20240509,134400,297576265,719,719,719,719,5000
|
|
20240509,134300,293981265,718,718,718,718,100
|
|
20240509,134200,293909465,719,719,719,719,0
|
|
20240509,134100,293909465,719,719,719,719,0
|
|
20240509,134000,293909465,719,719,719,719,13
|
|
20240509,133900,293900118,719,719,719,719,4
|
|
20240509,133800,293897242,718,718,718,718,214
|
|
20240509,133700,293743590,719,719,719,719,0
|
|
20240509,133600,293743590,719,719,719,719,467
|
|
20240509,133500,293407817,718,718,718,718,4494
|
|
20240509,133400,290181125,718,718,718,718,5650
|
|
20240509,133300,286124425,719,719,719,719,0
|
|
20240509,133200,286124425,719,719,719,719,0
|
|
20240509,133100,286124425,719,718,719,718,2892
|
|
20240509,133000,284047964,718,717,718,717,16
|
|
20240509,132900,284036489,717,717,717,717,1
|
|
20240509,132800,284035772,717,717,717,717,1
|
|
20240509,132700,284035055,715,715,715,715,0
|
|
20240509,132600,284035055,715,715,715,715,0
|
|
20240509,132500,284035055,715,715,715,715,500
|
|
20240509,132400,283677555,715,715,715,715,0
|
|
20240509,132300,283677555,715,715,715,715,0
|
|
20240509,132200,283677555,715,715,715,715,1964
|
|
20240509,132100,282273295,718,718,718,718,300
|
|
20240509,132000,282057895,718,718,718,718,0
|
|
20240509,131900,282057895,718,718,718,718,129
|
|
20240509,131800,281965273,718,718,718,718,1230
|
|
20240509,131700,281082133,719,719,719,719,0
|
|
20240509,131600,281082133,719,719,719,719,1
|
|
20240509,131500,281081414,716,716,716,716,0
|
|
20240509,131400,281081414,716,716,716,716,137
|
|
20240509,131300,280983322,716,716,716,716,163
|
|
20240509,131200,280866614,716,716,716,716,0
|
|
20240509,131100,280866614,716,716,716,716,0
|
|
20240509,131000,280866614,716,716,716,716,0
|
|
20240509,130900,280866614,716,716,716,716,0
|
|
20240509,130800,280866614,716,716,716,716,0
|
|
20240509,130700,280866614,716,719,719,716,300
|
|
20240509,130600,280651514,718,718,718,718,0
|
|
20240509,130500,280651514,718,718,718,718,1
|
|
20240509,130400,280650796,716,716,716,716,1
|
|
20240509,130300,280650080,716,716,716,716,50
|
|
20240509,130200,280614280,716,716,716,716,1
|
|
20240509,130100,280613564,716,716,716,716,0
|
|
20240509,130000,280613564,716,716,716,716,0
|
|
20240509,125900,280613564,716,716,716,716,1
|
|
20240509,125800,280612848,716,716,716,716,218
|
|
20240509,125700,280456760,719,718,719,718,2021
|
|
20240509,125600,279003662,718,718,718,718,29
|
|
20240509,125500,278982840,718,717,718,717,14
|
|
20240509,125400,278972789,716,716,716,716,0
|
|
20240509,125300,278972789,716,716,716,716,1
|
|
20240509,125200,278972073,716,716,716,716,0
|
|
20240509,125100,278972073,716,716,716,716,0
|
|
20240509,125000,278972073,716,716,716,716,0
|
|
20240509,124900,278972073,716,716,716,716,201
|
|
20240509,124800,278828157,716,719,719,716,2509
|
|
20240509,124700,277029296,719,717,719,717,1436
|
|
20240509,124600,275999668,718,718,718,718,0
|
|
20240509,124500,275999668,718,718,718,718,281
|
|
20240509,124400,275797910,719,719,719,719,450
|
|
20240509,124300,275474360,720,720,720,720,0
|
|
20240509,124200,275474360,720,720,720,720,0
|
|
20240509,124100,275474360,720,720,720,720,0
|
|
20240509,124000,275474360,720,720,720,720,0
|
|
20240509,123900,275474360,720,719,720,719,957
|
|
20240509,123800,274785339,720,720,720,720,5
|
|
20240509,123700,274781739,719,719,719,719,3
|
|
20240509,123600,274779582,719,719,719,719,1406
|
|
20240509,123500,273768668,719,719,719,719,1406
|
|
20240509,123400,272757754,719,719,719,719,89
|
|
20240509,123300,272693763,719,719,719,719,0
|
|
20240509,123200,272693763,719,719,719,719,18
|
|
20240509,123100,272680821,719,719,719,719,23
|
|
20240509,123000,272664284,718,718,718,718,0
|
|
20240509,122900,272664284,718,718,718,718,0
|
|
20240509,122800,272664284,718,718,718,718,0
|
|
20240509,122700,272664284,718,718,718,718,2
|
|
20240509,122600,272662848,718,718,720,718,582
|
|
20240509,122500,272244948,718,718,718,718,0
|
|
20240509,122400,272244948,718,718,718,718,0
|
|
20240509,122300,272244948,718,718,718,718,3
|
|
20240509,122200,272242794,718,718,718,718,1
|
|
20240509,122100,272242076,717,717,717,717,0
|
|
20240509,122000,272242076,717,717,717,717,0
|
|
20240509,121900,272242076,717,717,717,717,0
|
|
20240509,121800,272242076,717,717,717,717,0
|
|
20240509,121700,272242076,717,717,717,717,0
|
|
20240509,121600,272242076,717,717,717,717,0
|
|
20240509,121500,272242076,717,717,717,717,0
|
|
20240509,121400,272242076,717,717,717,717,0
|
|
20240509,121300,272242076,717,717,717,717,0
|
|
20240509,121200,272242076,717,717,717,717,0
|
|
20240509,121100,272242076,717,717,717,717,4821
|
|
20240509,121000,268785419,717,717,717,717,1500
|
|
20240509,120900,267709919,717,717,717,717,0
|
|
20240509,120800,267709919,717,717,717,717,9
|
|
20240509,120700,267703466,720,720,720,720,1
|
|
20240509,120600,267702746,718,718,718,718,0
|
|
20240509,120500,267702746,718,718,718,718,4
|
|
20240509,120400,267699874,718,718,718,718,0
|
|
20240509,120300,267699874,718,718,718,718,0
|
|
20240509,120200,267699874,718,718,718,718,0
|
|
20240509,120100,267699874,718,718,718,718,0
|
|
20240509,120000,267699874,718,718,718,718,0
|
|
20240509,115900,267699874,718,718,718,718,200
|
|
20240509,115800,267556274,718,718,718,718,1544
|
|
20240509,115700,266447682,718,720,720,718,341
|
|
20240509,115600,266202644,720,717,720,717,28866
|
|
20240509,115500,245473227,717,717,717,717,16
|
|
20240509,115400,245461755,717,717,717,717,12
|
|
20240509,115300,245453151,717,716,717,716,2706
|
|
20240509,115200,243513736,716,716,716,716,10
|
|
20240509,115100,243506576,716,716,716,716,70
|
|
20240509,115000,243456456,715,715,715,715,965
|
|
20240509,114900,242766481,713,713,713,713,15
|
|
20240509,114800,242755786,715,715,715,715,0
|
|
20240509,114700,242755786,715,715,715,715,5
|
|
20240509,114600,242752211,715,715,715,715,100
|
|
20240509,114500,242680711,715,715,715,715,0
|
|
20240509,114400,242680711,715,715,715,715,4
|
|
20240509,114300,242677851,715,715,715,715,714
|
|
20240509,114200,242167341,715,715,715,715,688
|
|
20240509,114100,241675421,715,715,715,715,1
|
|
20240509,114000,241674706,710,710,710,710,0
|
|
20240509,113900,241674706,710,710,710,710,0
|
|
20240509,113800,241674706,710,723,723,710,61933
|
|
20240509,113700,197541498,723,723,723,723,10
|
|
20240509,113600,197534268,723,723,723,723,788
|
|
20240509,113500,196964544,721,721,721,721,0
|
|
20240509,113400,196964544,721,721,721,721,0
|
|
20240509,113300,196964544,721,721,721,721,0
|
|
20240509,113200,196964544,721,721,721,721,0
|
|
20240509,113100,196964544,721,723,723,721,153
|
|
20240509,113000,196854174,723,725,725,723,3280
|
|
20240509,112900,194478163,725,725,725,725,0
|
|
20240509,112800,194478163,725,725,725,725,0
|
|
20240509,112700,194478163,725,725,725,725,0
|
|
20240509,112600,194478163,725,725,725,725,15
|
|
20240509,112500,194467288,725,726,726,725,31
|
|
20240509,112400,194444812,725,725,725,725,250
|
|
20240509,112300,194263562,725,725,725,725,7
|
|
20240509,112200,194258487,725,726,726,725,60
|
|
20240509,112100,194214937,726,726,726,726,0
|
|
20240509,112000,194214937,726,726,726,726,1620
|
|
20240509,111900,193038817,726,726,726,726,1121
|
|
20240509,111800,192224971,726,726,726,726,0
|
|
20240509,111700,192224971,726,727,727,726,2756
|
|
20240509,111600,190221369,728,729,729,728,982
|
|
20240509,111500,189505759,729,730,730,729,1073
|
|
20240509,111400,188722526,730,730,731,730,124
|
|
20240509,111300,188632003,731,727,731,727,11582
|
|
20240509,111200,180193846,727,726,728,726,1987
|
|
20240509,111100,178748336,727,727,727,727,6
|
|
20240509,111000,178743974,725,725,726,724,1673
|
|
20240509,110900,177530000,725,723,725,722,2219
|
|
20240509,110800,175923551,723,723,723,723,4
|
|
20240509,110700,175920659,722,722,722,722,97
|
|
20240509,110600,175850625,722,722,722,722,341
|
|
20240509,110500,175604423,722,721,722,721,5
|
|
20240509,110400,175600815,722,722,722,722,4
|
|
20240509,110300,175597927,718,719,719,718,1500
|
|
20240509,110200,174519545,719,722,722,719,7226
|
|
20240509,110100,169321197,722,722,722,722,150
|
|
20240509,110000,169212897,722,722,722,722,100
|
|
20240509,105900,169140697,722,722,722,722,0
|
|
20240509,105800,169140697,722,722,722,722,0
|
|
20240509,105700,169140697,722,722,722,722,1
|
|
20240509,105600,169139975,722,722,722,722,416
|
|
20240509,105500,168839623,722,726,726,720,817
|
|
20240509,105400,168248032,729,729,729,729,0
|
|
20240509,105300,168248032,729,726,729,726,1255
|
|
20240509,105200,167333167,727,727,727,726,1650
|
|
20240509,105100,166133667,727,726,727,726,2786
|
|
20240509,105000,164108845,729,729,730,727,14491
|
|
20240509,104900,153542662,729,728,730,728,6125
|
|
20240509,104800,149074877,730,726,730,726,7743
|
|
20240509,104700,143430733,726,730,730,726,1261
|
|
20240509,104600,142510396,730,732,735,726,17076
|
|
20240509,104500,130043367,731,721,731,721,32464
|
|
20240509,104400,106454317,718,717,718,717,1529
|
|
20240509,104300,105357998,717,718,718,717,3941
|
|
20240509,104200,102531897,718,718,718,718,5001
|
|
20240509,104100,98941179,719,720,720,719,1567
|
|
20240509,104000,97813047,721,721,721,721,0
|
|
20240509,103900,97813047,721,719,721,719,1643
|
|
20240509,103800,96630444,719,720,720,719,343
|
|
20240509,103700,96383627,721,720,723,719,17131
|
|
20240509,103600,84022453,720,719,720,719,999
|
|
20240509,103500,83303849,720,720,720,720,0
|
|
20240509,103400,83303849,720,717,720,717,10635
|
|
20240509,103300,75654297,717,717,717,717,1500
|
|
20240509,103200,74578797,717,714,719,714,12063
|
|
20240509,103100,65942014,715,715,715,715,0
|
|
20240509,103000,65942014,715,715,715,715,0
|
|
20240509,102900,65942014,715,712,715,711,11444
|
|
20240509,102800,57774695,713,713,713,713,0
|
|
20240509,102700,57774695,713,713,713,713,0
|
|
20240509,102600,57774695,713,713,713,713,0
|
|
20240509,102500,57774695,713,713,713,713,0
|
|
20240509,102400,57774695,713,713,713,713,0
|
|
20240509,102300,57774695,713,713,713,713,70
|
|
20240509,102200,57724785,713,713,713,713,2315
|
|
20240509,102100,56074190,712,712,712,712,0
|
|
20240509,102000,56074190,712,712,712,712,1100
|
|
20240509,101900,55290990,712,712,712,712,1013
|
|
20240509,101800,54569734,713,713,713,713,785
|
|
20240509,101700,54010029,714,714,714,714,200
|
|
20240509,101600,53867229,714,712,714,712,1003
|
|
20240509,101500,53151093,715,715,715,715,0
|
|
20240509,101400,53151093,715,714,715,714,137
|
|
20240509,101300,53053140,715,715,715,715,0
|
|
20240509,101200,53053140,715,715,715,715,959
|
|
20240509,101100,52367455,715,712,715,712,4138
|
|
20240509,101000,49409821,714,714,714,714,10
|
|
20240509,100900,49402681,715,713,715,713,2800
|
|
20240509,100800,47400748,715,710,715,710,20353
|
|
20240509,100700,32885481,711,711,711,711,1
|
|
20240509,100600,32884770,710,710,710,710,201
|
|
20240509,100500,32742060,710,710,710,710,1
|
|
20240509,100400,32741350,710,710,710,710,2421
|
|
20240509,100300,31022440,710,710,710,710,0
|
|
20240509,100200,31022440,710,710,710,710,0
|
|
20240509,100100,31022440,710,710,710,710,4558
|
|
20240509,100000,27786260,710,711,711,710,1080
|
|
20240509,095900,27019380,712,712,712,712,4
|
|
20240509,095800,27016532,712,712,712,712,0
|
|
20240509,095700,27016532,712,712,712,712,481
|
|
20240509,095600,26674060,712,712,712,712,2189
|
|
20240509,095500,25115492,713,711,713,711,6559
|
|
20240509,095400,20446876,711,711,711,711,2460
|
|
20240509,095300,18697816,711,711,711,711,140
|
|
20240509,095200,18598276,711,709,711,709,12216
|
|
20240509,095100,9918658,709,707,709,707,2940
|
|
20240509,095000,7835664,707,707,707,707,0
|
|
20240509,094900,7835664,707,707,707,707,0
|
|
20240509,094800,7835664,707,707,707,707,11
|
|
20240509,094700,7827887,707,707,707,707,0
|
|
20240509,094600,7827887,707,707,707,707,0
|
|
20240509,094500,7827887,707,707,707,707,1
|
|
20240509,094400,7827180,707,707,707,707,2
|
|
20240509,094300,7825766,707,707,707,707,2
|
|
20240509,094200,7824352,707,707,707,707,5
|
|
20240509,094100,7820817,708,708,708,708,2
|
|
20240509,094000,7819401,708,708,708,708,13
|
|
20240509,093900,7810197,705,705,705,705,1
|
|
20240509,093800,7809492,705,705,705,705,0
|
|
20240509,093700,7809492,705,708,708,705,306
|
|
20240509,093600,7593753,708,707,708,707,6
|
|
20240509,093500,7589509,705,705,705,705,0
|
|
20240509,093400,7589509,705,705,705,705,0
|
|
20240509,093300,7589509,705,707,707,705,1262
|
|
20240509,093200,6699789,707,707,707,707,294
|
|
20240509,093100,6491931,707,707,707,707,314
|
|
20240509,093000,6269933,706,706,706,706,1261
|
|
20240509,092900,5379667,706,706,706,706,0
|
|
20240509,092800,5379667,706,706,706,706,400
|
|
20240509,092700,5097267,705,706,706,705,502
|
|
20240509,092600,4743355,705,705,705,705,0
|
|
20240509,092500,4743355,705,705,705,705,0
|
|
20240509,092400,4743355,705,705,705,705,30
|
|
20240509,092300,4722205,706,706,706,706,3281
|
|
20240509,092200,2405819,705,705,705,705,0
|
|
20240509,092100,2405819,705,705,705,705,78
|
|
20240509,092000,2350829,704,705,705,704,2
|
|
20240509,091900,2349420,705,705,705,705,500
|
|
20240509,091800,1996920,705,705,705,705,2
|
|
20240509,091700,1995510,705,705,705,705,0
|
|
20240509,091600,1995510,705,703,705,703,867
|
|
20240509,091500,1386005,703,703,703,703,826
|
|
20240509,091400,805327,703,703,703,703,30
|
|
20240509,091300,784237,705,705,705,705,0
|
|
20240509,091200,784237,705,705,705,705,1
|
|
20240509,091100,783532,703,703,703,703,1
|
|
20240509,091000,782829,705,705,705,705,0
|
|
20240509,090900,782829,705,705,705,705,48
|
|
20240509,090800,748989,703,703,703,703,0
|
|
20240509,090700,748989,703,705,706,703,136
|
|
20240509,090600,653287,705,705,705,705,1
|
|
20240509,090500,652582,706,706,706,706,100
|
|
20240509,090400,581982,706,706,706,706,0
|
|
20240509,090300,581982,706,706,706,706,4
|
|
20240509,090200,579158,706,706,706,706,0
|
|
20240509,090100,579158,706,706,706,706,2
|
|
20240509,090000,577746,702,702,702,702,823
|