594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185100,85915778,707,707,707,707,5585
|
|
20240513,185000,85915778,707,707,707,707,0
|
|
20240513,184900,85915778,707,707,707,707,0
|
|
20240513,184800,85915778,707,707,707,707,0
|
|
20240513,184700,85915778,707,707,707,707,0
|
|
20240513,184600,85915778,707,707,707,707,0
|
|
20240513,184500,85915778,707,707,707,707,0
|
|
20240513,184400,85915778,707,707,707,707,0
|
|
20240513,184300,85915778,707,707,707,707,0
|
|
20240513,184200,85915778,707,707,707,707,0
|
|
20240513,184100,85915778,707,707,707,707,0
|
|
20240513,184000,85915778,707,707,707,707,0
|
|
20240513,183900,85915778,707,707,707,707,0
|
|
20240513,183800,85915778,707,707,707,707,0
|
|
20240513,183700,85915778,707,707,707,707,0
|
|
20240513,183600,85915778,707,707,707,707,0
|
|
20240513,183500,85915778,707,707,707,707,0
|
|
20240513,183400,85915778,707,707,707,707,0
|
|
20240513,183300,85915778,707,707,707,707,0
|
|
20240513,183200,85915778,707,707,707,707,0
|
|
20240513,183100,85915778,707,707,707,707,0
|
|
20240513,183000,85915778,707,707,707,707,0
|
|
20240513,182900,85915778,707,707,707,707,0
|
|
20240513,182800,85915778,707,707,707,707,0
|
|
20240513,182700,85915778,707,707,707,707,0
|
|
20240513,182600,85915778,707,707,707,707,0
|
|
20240513,182500,85915778,707,707,707,707,0
|
|
20240513,182400,85915778,707,707,707,707,0
|
|
20240513,182300,85915778,707,707,707,707,0
|
|
20240513,182200,85915778,707,707,707,707,0
|
|
20240513,182100,85915778,707,707,707,707,5585
|
|
20240513,182000,85915778,707,707,707,707,0
|
|
20240513,181900,85915778,707,707,707,707,0
|
|
20240513,181800,85915778,707,707,707,707,0
|
|
20240513,181700,85915778,707,707,707,707,0
|
|
20240513,181600,85915778,707,707,707,707,0
|
|
20240513,181500,85915778,707,707,707,707,0
|
|
20240513,181400,85915778,707,707,707,707,0
|
|
20240513,181300,85915778,707,707,707,707,0
|
|
20240513,181200,85915778,707,707,707,707,0
|
|
20240513,181100,85915778,707,707,707,707,0
|
|
20240513,181000,85915778,707,707,707,707,0
|
|
20240513,180900,85915778,707,707,707,707,0
|
|
20240513,180800,85915778,707,707,707,707,0
|
|
20240513,180700,85915778,707,707,707,707,0
|
|
20240513,180600,85915778,707,707,707,707,0
|
|
20240513,180500,85915778,707,707,707,707,0
|
|
20240513,180400,85915778,707,707,707,707,0
|
|
20240513,180300,85915778,707,707,707,707,0
|
|
20240513,180200,85915778,707,707,707,707,0
|
|
20240513,180100,85915778,707,707,707,707,0
|
|
20240513,180000,85915778,707,707,707,707,0
|
|
20240513,175900,85915778,707,707,707,707,0
|
|
20240513,175800,85915778,707,707,707,707,0
|
|
20240513,175700,85915778,707,707,707,707,0
|
|
20240513,175600,85915778,707,707,707,707,0
|
|
20240513,175500,85915778,707,707,707,707,0
|
|
20240513,175400,85915778,707,707,707,707,0
|
|
20240513,175300,85915778,707,707,707,707,0
|
|
20240513,175200,85915778,707,707,707,707,0
|
|
20240513,175100,85915778,707,707,707,707,5585
|
|
20240513,175000,85915778,707,707,707,707,0
|
|
20240513,174900,85915778,707,707,707,707,0
|
|
20240513,174800,85915778,707,707,707,707,0
|
|
20240513,174700,85915778,707,707,707,707,0
|
|
20240513,174600,85915778,707,707,707,707,0
|
|
20240513,174500,85915778,707,707,707,707,0
|
|
20240513,174400,85915778,707,707,707,707,0
|
|
20240513,174300,85915778,707,707,707,707,0
|
|
20240513,174200,85915778,707,707,707,707,0
|
|
20240513,174100,85915778,707,707,707,707,0
|
|
20240513,174000,85915778,707,707,707,707,0
|
|
20240513,173900,85915778,707,707,707,707,0
|
|
20240513,173800,85915778,707,707,707,707,0
|
|
20240513,173700,85915778,707,707,707,707,0
|
|
20240513,173600,85915778,707,707,707,707,0
|
|
20240513,173500,85915778,707,707,707,707,0
|
|
20240513,173400,85915778,707,707,707,707,0
|
|
20240513,173300,85915778,707,707,707,707,0
|
|
20240513,173200,85915778,707,707,707,707,0
|
|
20240513,173100,85915778,707,707,707,707,0
|
|
20240513,173000,85915778,707,707,707,707,0
|
|
20240513,172900,85915778,707,707,707,707,0
|
|
20240513,172800,85915778,707,707,707,707,0
|
|
20240513,172700,85915778,707,707,707,707,0
|
|
20240513,172600,85915778,707,707,707,707,0
|
|
20240513,172500,85915778,707,707,707,707,0
|
|
20240513,172400,85915778,707,707,707,707,0
|
|
20240513,172300,85915778,707,707,707,707,0
|
|
20240513,172200,85915778,707,707,707,707,0
|
|
20240513,172100,85915778,707,707,707,707,5585
|
|
20240513,172000,85915778,707,707,707,707,0
|
|
20240513,171900,85915778,707,707,707,707,0
|
|
20240513,171800,85915778,707,707,707,707,0
|
|
20240513,171700,85915778,707,707,707,707,0
|
|
20240513,171600,85915778,707,707,707,707,0
|
|
20240513,171500,85915778,707,707,707,707,0
|
|
20240513,171400,85915778,707,707,707,707,0
|
|
20240513,171300,85915778,707,707,707,707,0
|
|
20240513,171200,85915778,707,707,707,707,0
|
|
20240513,171100,85915778,707,707,707,707,0
|
|
20240513,171000,85915778,707,707,707,707,0
|
|
20240513,170900,85915778,707,707,707,707,0
|
|
20240513,170800,85915778,707,707,707,707,0
|
|
20240513,170700,85915778,707,707,707,707,0
|
|
20240513,170600,85915778,707,707,707,707,0
|
|
20240513,170500,85915778,707,707,707,707,0
|
|
20240513,170400,85915778,707,707,707,707,0
|
|
20240513,170300,85915778,707,707,707,707,0
|
|
20240513,170200,85915778,707,707,707,707,0
|
|
20240513,170100,85915778,707,707,707,707,0
|
|
20240513,170000,85915778,707,707,707,707,0
|
|
20240513,165900,85915778,707,707,707,707,0
|
|
20240513,165800,85915778,707,707,707,707,0
|
|
20240513,165700,85915778,707,707,707,707,0
|
|
20240513,165600,85915778,707,707,707,707,0
|
|
20240513,165500,85915778,707,707,707,707,0
|
|
20240513,165400,85915778,707,707,707,707,0
|
|
20240513,165300,85915778,707,707,707,707,0
|
|
20240513,165200,85915778,707,707,707,707,0
|
|
20240513,165100,85915778,707,707,707,707,5585
|
|
20240513,165000,85915778,707,707,707,707,0
|
|
20240513,164900,85915778,707,707,707,707,0
|
|
20240513,164800,85915778,707,707,707,707,0
|
|
20240513,164700,85915778,707,707,707,707,0
|
|
20240513,164600,85915778,707,707,707,707,0
|
|
20240513,164500,85915778,707,707,707,707,0
|
|
20240513,164400,85915778,707,707,707,707,0
|
|
20240513,164300,85915778,707,707,707,707,0
|
|
20240513,164200,85915778,707,707,707,707,0
|
|
20240513,164100,85915778,707,707,707,707,0
|
|
20240513,164000,85915778,707,707,707,707,0
|
|
20240513,163900,85915778,707,707,707,707,0
|
|
20240513,163800,85915778,707,707,707,707,0
|
|
20240513,163700,85915778,707,707,707,707,0
|
|
20240513,163600,85915778,707,707,707,707,0
|
|
20240513,163500,85915778,707,707,707,707,0
|
|
20240513,163400,85915778,707,707,707,707,0
|
|
20240513,163300,85915778,707,707,707,707,0
|
|
20240513,163200,85915778,707,707,707,707,0
|
|
20240513,163100,85915778,707,707,707,707,0
|
|
20240513,163000,85915778,707,707,707,707,0
|
|
20240513,162900,85915778,707,707,707,707,0
|
|
20240513,162800,85915778,707,707,707,707,0
|
|
20240513,162700,85915778,707,707,707,707,0
|
|
20240513,162600,85915778,707,707,707,707,0
|
|
20240513,162500,85915778,707,707,707,707,0
|
|
20240513,162400,85915778,707,707,707,707,0
|
|
20240513,162300,85915778,707,707,707,707,0
|
|
20240513,162200,85915778,707,707,707,707,0
|
|
20240513,162100,85915778,707,707,707,707,5585
|
|
20240513,162000,85915778,707,707,707,707,0
|
|
20240513,161900,85915778,707,707,707,707,0
|
|
20240513,161800,85915778,707,707,707,707,0
|
|
20240513,161700,85915778,707,707,707,707,0
|
|
20240513,161600,85915778,707,707,707,707,0
|
|
20240513,161500,85915778,707,707,707,707,0
|
|
20240513,161400,85915778,707,707,707,707,0
|
|
20240513,161300,85915778,707,707,707,707,0
|
|
20240513,161200,85915778,707,707,707,707,0
|
|
20240513,161100,85915778,707,707,707,707,0
|
|
20240513,161000,85915778,707,707,707,707,0
|
|
20240513,160900,85915778,707,707,707,707,0
|
|
20240513,160800,85915778,707,707,707,707,0
|
|
20240513,160700,85915778,707,707,707,707,0
|
|
20240513,160600,85915778,707,707,707,707,0
|
|
20240513,160500,85915778,707,707,707,707,0
|
|
20240513,160400,85915778,707,707,707,707,0
|
|
20240513,160300,85915778,707,707,707,707,0
|
|
20240513,160200,85915778,707,707,707,707,0
|
|
20240513,160100,85915778,707,707,707,707,0
|
|
20240513,160000,85915778,707,707,707,707,0
|
|
20240513,155900,85915778,707,707,707,707,0
|
|
20240513,155800,85915778,707,707,707,707,0
|
|
20240513,155700,85915778,707,707,707,707,0
|
|
20240513,155600,85915778,707,707,707,707,0
|
|
20240513,155500,85915778,707,707,707,707,0
|
|
20240513,155400,85915778,707,707,707,707,0
|
|
20240513,155300,85915778,707,707,707,707,0
|
|
20240513,155200,85915778,707,707,707,707,0
|
|
20240513,155100,85915778,707,707,707,707,5585
|
|
20240513,155000,85915778,707,707,707,707,0
|
|
20240513,154900,85915778,707,707,707,707,0
|
|
20240513,154800,85915778,707,707,707,707,0
|
|
20240513,154700,85915778,707,707,707,707,0
|
|
20240513,154600,85915778,707,707,707,707,0
|
|
20240513,154500,85915778,707,707,707,707,0
|
|
20240513,154400,85915778,707,707,707,707,0
|
|
20240513,154300,85915778,707,707,707,707,0
|
|
20240513,154200,85915778,707,707,707,707,0
|
|
20240513,154100,85915778,707,707,707,707,0
|
|
20240513,154000,85915778,707,707,707,707,0
|
|
20240513,153900,85915778,707,707,707,707,0
|
|
20240513,153800,85915778,707,707,707,707,0
|
|
20240513,153700,85915778,707,707,707,707,0
|
|
20240513,153600,85915778,707,707,707,707,0
|
|
20240513,153500,85915778,707,707,707,707,0
|
|
20240513,153400,85915778,707,707,707,707,0
|
|
20240513,153300,85915778,707,707,707,707,0
|
|
20240513,153200,85915778,707,707,707,707,0
|
|
20240513,153100,85915778,707,707,707,707,0
|
|
20240513,153000,85915778,707,707,707,707,5585
|
|
20240513,152900,81967183,707,707,707,707,0
|
|
20240513,152800,81967183,707,707,707,707,0
|
|
20240513,152700,81967183,707,707,707,707,0
|
|
20240513,152600,81967183,707,707,707,707,0
|
|
20240513,152500,81967183,707,707,707,707,0
|
|
20240513,152400,81967183,707,707,707,707,0
|
|
20240513,152300,81967183,707,707,707,707,0
|
|
20240513,152200,81967183,707,707,707,707,0
|
|
20240513,152100,81967183,707,707,707,707,0
|
|
20240513,152000,81967183,707,707,707,707,0
|
|
20240513,151900,81967183,707,707,707,707,0
|
|
20240513,151800,81967183,707,707,707,707,100
|
|
20240513,151700,81896483,707,707,707,707,0
|
|
20240513,151600,81896483,707,707,707,707,1418
|
|
20240513,151500,80893957,707,707,707,707,2
|
|
20240513,151400,80892543,706,706,706,706,0
|
|
20240513,151300,80892543,706,706,706,706,0
|
|
20240513,151200,80892543,706,706,706,706,1705
|
|
20240513,151100,79688813,706,706,706,706,0
|
|
20240513,151000,79688813,706,706,706,706,33
|
|
20240513,150900,79665515,706,706,706,706,0
|
|
20240513,150800,79665515,706,706,706,706,100
|
|
20240513,150700,79594915,706,706,706,706,0
|
|
20240513,150600,79594915,706,707,707,706,29
|
|
20240513,150500,79574439,707,707,707,707,0
|
|
20240513,150400,79574439,707,707,707,707,150
|
|
20240513,150300,79468389,707,707,707,707,100
|
|
20240513,150200,79397689,707,707,707,707,0
|
|
20240513,150100,79397689,707,707,707,707,0
|
|
20240513,150000,79397689,707,707,707,707,0
|
|
20240513,145900,79397689,707,707,707,707,2
|
|
20240513,145800,79396275,706,706,706,706,212
|
|
20240513,145700,79246603,707,707,707,707,0
|
|
20240513,145600,79246603,707,706,707,706,134
|
|
20240513,145500,79151899,706,706,706,706,35
|
|
20240513,145400,79127189,708,708,708,708,0
|
|
20240513,145300,79127189,708,707,708,707,187
|
|
20240513,145200,78994929,707,707,707,707,4864
|
|
20240513,145100,75556081,707,707,707,707,0
|
|
20240513,145000,75556081,707,707,707,707,0
|
|
20240513,144900,75556081,707,707,707,707,0
|
|
20240513,144800,75556081,707,707,707,707,5035
|
|
20240513,144700,71996336,707,707,707,707,0
|
|
20240513,144600,71996336,707,707,707,707,0
|
|
20240513,144500,71996336,707,707,707,707,13
|
|
20240513,144400,71987145,707,707,707,707,35
|
|
20240513,144300,71962400,708,708,708,708,0
|
|
20240513,144200,71962400,708,708,708,708,0
|
|
20240513,144100,71962400,708,708,708,708,0
|
|
20240513,144000,71962400,708,708,708,708,0
|
|
20240513,143900,71962400,708,708,708,708,0
|
|
20240513,143800,71962400,708,708,708,708,0
|
|
20240513,143700,71962400,708,708,708,708,0
|
|
20240513,143600,71962400,708,708,708,708,35
|
|
20240513,143500,71937620,708,708,708,708,10
|
|
20240513,143400,71930540,708,708,708,708,0
|
|
20240513,143300,71930540,708,708,708,708,0
|
|
20240513,143200,71930540,708,708,708,708,0
|
|
20240513,143100,71930540,708,708,708,708,35
|
|
20240513,143000,71905760,708,708,709,708,105
|
|
20240513,142900,71831390,709,709,709,709,0
|
|
20240513,142800,71831390,709,709,709,709,0
|
|
20240513,142700,71831390,709,709,709,709,19
|
|
20240513,142600,71817919,709,709,709,709,19
|
|
20240513,142500,71804448,709,709,709,709,0
|
|
20240513,142400,71804448,709,709,709,709,0
|
|
20240513,142300,71804448,709,709,709,709,0
|
|
20240513,142200,71804448,709,709,709,709,0
|
|
20240513,142100,71804448,709,709,709,709,0
|
|
20240513,142000,71804448,709,709,709,709,55
|
|
20240513,141900,71765453,709,708,709,707,6221
|
|
20240513,141800,67361711,708,708,708,708,10
|
|
20240513,141700,67354631,708,708,708,708,10
|
|
20240513,141600,67347551,708,708,708,708,35
|
|
20240513,141500,67322771,708,708,708,708,0
|
|
20240513,141400,67322771,708,708,708,708,5388
|
|
20240513,141300,63508067,708,708,708,708,0
|
|
20240513,141200,63508067,708,708,708,708,0
|
|
20240513,141100,63508067,708,708,708,708,35
|
|
20240513,141000,63483287,708,708,708,708,3000
|
|
20240513,140900,61359287,708,708,708,708,0
|
|
20240513,140800,61359287,708,708,708,708,1028
|
|
20240513,140700,60631463,707,707,707,707,0
|
|
20240513,140600,60631463,707,707,707,707,70
|
|
20240513,140500,60581973,707,707,707,707,0
|
|
20240513,140400,60581973,707,707,707,707,0
|
|
20240513,140300,60581973,707,707,707,707,0
|
|
20240513,140200,60581973,707,707,707,707,0
|
|
20240513,140100,60581973,707,707,707,707,0
|
|
20240513,140000,60581973,707,707,707,707,0
|
|
20240513,135900,60581973,707,707,707,707,0
|
|
20240513,135800,60581973,707,707,707,707,0
|
|
20240513,135700,60581973,707,707,707,707,0
|
|
20240513,135600,60581973,707,706,707,706,65
|
|
20240513,135500,60536052,706,706,706,706,0
|
|
20240513,135400,60536052,706,705,706,705,2024
|
|
20240513,135300,59109108,704,704,704,704,100
|
|
20240513,135200,59038708,704,704,704,704,35
|
|
20240513,135100,59014068,705,705,705,705,0
|
|
20240513,135000,59014068,705,705,705,705,35
|
|
20240513,134900,58989393,704,704,704,704,0
|
|
20240513,134800,58989393,704,704,704,704,10
|
|
20240513,134700,58982353,703,703,703,703,0
|
|
20240513,134600,58982353,703,703,703,703,0
|
|
20240513,134500,58982353,703,704,704,703,1061
|
|
20240513,134400,58236349,706,706,706,706,0
|
|
20240513,134300,58236349,706,706,706,706,0
|
|
20240513,134200,58236349,706,706,706,706,0
|
|
20240513,134100,58236349,706,706,706,706,99
|
|
20240513,134000,58166455,706,706,706,706,0
|
|
20240513,133900,58166455,706,706,706,706,1
|
|
20240513,133800,58165749,706,706,706,706,0
|
|
20240513,133700,58165749,706,706,706,706,0
|
|
20240513,133600,58165749,706,706,706,706,0
|
|
20240513,133500,58165749,706,706,706,706,5
|
|
20240513,133400,58162219,706,706,706,706,0
|
|
20240513,133300,58162219,706,706,706,706,0
|
|
20240513,133200,58162219,706,706,706,706,30
|
|
20240513,133100,58141039,703,703,703,703,0
|
|
20240513,133000,58141039,703,703,703,703,0
|
|
20240513,132900,58141039,703,703,703,703,0
|
|
20240513,132800,58141039,703,703,703,703,0
|
|
20240513,132700,58141039,703,703,703,703,0
|
|
20240513,132600,58141039,703,703,703,703,0
|
|
20240513,132500,58141039,703,703,703,703,0
|
|
20240513,132400,58141039,703,704,704,703,9518
|
|
20240513,132300,51442950,704,705,705,704,2044
|
|
20240513,132200,50002144,705,705,705,705,35
|
|
20240513,132100,49977469,706,706,706,706,202
|
|
20240513,132000,49834857,707,707,707,707,4
|
|
20240513,131900,49832029,708,707,708,707,73
|
|
20240513,131800,49780372,707,707,707,707,1
|
|
20240513,131700,49779665,707,707,707,707,0
|
|
20240513,131600,49779665,707,707,707,707,0
|
|
20240513,131500,49779665,707,707,707,707,0
|
|
20240513,131400,49779665,707,707,707,707,0
|
|
20240513,131300,49779665,707,707,707,707,7
|
|
20240513,131200,49774716,708,708,708,708,0
|
|
20240513,131100,49774716,708,708,708,708,0
|
|
20240513,131000,49774716,708,708,708,708,0
|
|
20240513,130900,49774716,708,708,708,708,17
|
|
20240513,130800,49762680,709,709,709,709,10
|
|
20240513,130700,49755590,709,708,709,708,2496
|
|
20240513,130600,47985961,709,709,709,709,0
|
|
20240513,130500,47985961,709,709,709,709,0
|
|
20240513,130400,47985961,709,709,709,709,0
|
|
20240513,130300,47985961,709,709,709,709,0
|
|
20240513,130200,47985961,709,709,709,709,0
|
|
20240513,130100,47985961,709,709,709,709,0
|
|
20240513,130000,47985961,709,709,709,709,1
|
|
20240513,125900,47985252,709,709,709,709,0
|
|
20240513,125800,47985252,709,709,709,709,0
|
|
20240513,125700,47985252,709,708,709,708,1400
|
|
20240513,125600,46992686,709,709,709,709,0
|
|
20240513,125500,46992686,709,709,709,709,5
|
|
20240513,125400,46989141,708,707,708,707,3000
|
|
20240513,125300,44865507,707,707,707,707,262
|
|
20240513,125200,44680273,707,706,707,706,604
|
|
20240513,125100,44253497,704,705,705,704,133
|
|
20240513,125000,44159767,705,705,705,705,10
|
|
20240513,124900,44152717,705,705,705,705,0
|
|
20240513,124800,44152717,705,705,705,705,35
|
|
20240513,124700,44128042,705,705,705,705,0
|
|
20240513,124600,44128042,705,705,705,705,0
|
|
20240513,124500,44128042,705,705,705,705,1
|
|
20240513,124400,44127337,705,705,705,705,0
|
|
20240513,124300,44127337,705,705,705,705,0
|
|
20240513,124200,44127337,705,705,705,705,80
|
|
20240513,124100,44070937,705,705,705,705,35
|
|
20240513,124000,44046262,705,705,705,705,0
|
|
20240513,123900,44046262,705,705,705,705,0
|
|
20240513,123800,44046262,705,705,705,705,0
|
|
20240513,123700,44046262,705,705,705,705,10
|
|
20240513,123600,44039212,705,705,705,705,25
|
|
20240513,123500,44021587,705,705,705,705,25
|
|
20240513,123400,44003962,705,704,705,704,485
|
|
20240513,123300,43662512,704,704,704,704,0
|
|
20240513,123200,43662512,704,704,704,704,0
|
|
20240513,123100,43662512,704,704,704,704,146
|
|
20240513,123000,43559728,704,704,705,704,1041
|
|
20240513,122900,42826001,704,704,704,704,0
|
|
20240513,122800,42826001,704,704,704,704,24
|
|
20240513,122700,42809105,703,703,703,703,30
|
|
20240513,122600,42788015,703,703,703,703,35
|
|
20240513,122500,42763410,704,704,704,704,1
|
|
20240513,122400,42762706,704,704,704,704,0
|
|
20240513,122300,42762706,704,704,704,704,10
|
|
20240513,122200,42755666,705,705,705,705,0
|
|
20240513,122100,42755666,705,705,705,705,0
|
|
20240513,122000,42755666,705,705,705,705,0
|
|
20240513,121900,42755666,705,705,705,705,136
|
|
20240513,121800,42659786,705,705,705,705,45
|
|
20240513,121700,42628061,705,705,705,705,0
|
|
20240513,121600,42628061,705,704,705,704,56
|
|
20240513,121500,42588616,703,705,705,703,5654
|
|
20240513,121400,38611515,705,705,705,705,0
|
|
20240513,121300,38611515,705,705,705,705,30
|
|
20240513,121200,38590365,705,705,705,705,19
|
|
20240513,121100,38576970,705,704,705,704,37
|
|
20240513,121000,38550920,704,704,704,704,0
|
|
20240513,120900,38550920,704,704,704,704,35
|
|
20240513,120800,38526280,705,705,705,705,25
|
|
20240513,120700,38508655,705,705,705,705,10
|
|
20240513,120600,38501605,704,704,704,704,590
|
|
20240513,120500,38086245,704,704,704,704,100
|
|
20240513,120400,38015845,704,704,704,704,0
|
|
20240513,120300,38015845,704,704,704,704,0
|
|
20240513,120200,38015845,704,704,704,704,0
|
|
20240513,120100,38015845,704,704,704,704,35
|
|
20240513,120000,37991205,705,705,705,705,377
|
|
20240513,115900,37725420,705,705,705,705,0
|
|
20240513,115800,37725420,705,705,705,705,0
|
|
20240513,115700,37725420,705,705,705,705,118
|
|
20240513,115600,37642230,704,704,704,704,206
|
|
20240513,115500,37497206,704,704,704,704,0
|
|
20240513,115400,37497206,704,704,704,704,35
|
|
20240513,115300,37472566,705,705,705,705,0
|
|
20240513,115200,37472566,705,705,705,705,0
|
|
20240513,115100,37472566,705,705,705,705,30
|
|
20240513,115000,37451416,703,703,703,703,0
|
|
20240513,114900,37451416,703,703,703,703,0
|
|
20240513,114800,37451416,703,704,704,703,342
|
|
20240513,114700,37210676,706,706,706,706,0
|
|
20240513,114600,37210676,706,706,706,706,1
|
|
20240513,114500,37209970,706,705,706,705,50
|
|
20240513,114400,37174713,704,704,704,704,10
|
|
20240513,114300,37167673,704,704,704,704,0
|
|
20240513,114200,37167673,704,704,704,704,0
|
|
20240513,114100,37167673,704,705,705,704,897
|
|
20240513,114000,36535323,702,704,704,702,5718
|
|
20240513,113900,32517366,704,704,704,704,280
|
|
20240513,113800,32320246,704,705,705,704,219
|
|
20240513,113700,32166065,705,705,705,705,10
|
|
20240513,113600,32159015,704,704,704,704,35
|
|
20240513,113500,32134375,704,704,704,704,35
|
|
20240513,113400,32109735,705,705,705,705,0
|
|
20240513,113300,32109735,705,705,705,705,0
|
|
20240513,113200,32109735,705,705,705,705,20
|
|
20240513,113100,32095635,704,704,704,704,0
|
|
20240513,113000,32095635,704,704,704,704,0
|
|
20240513,112900,32095635,704,704,704,704,0
|
|
20240513,112800,32095635,704,704,704,704,0
|
|
20240513,112700,32095635,704,704,704,704,0
|
|
20240513,112600,32095635,704,705,705,704,100
|
|
20240513,112500,32025170,705,705,705,705,0
|
|
20240513,112400,32025170,705,705,705,705,35
|
|
20240513,112300,32000495,705,705,705,705,0
|
|
20240513,112200,32000495,705,705,705,705,0
|
|
20240513,112100,32000495,705,705,705,705,35
|
|
20240513,112000,31975820,705,705,705,705,170
|
|
20240513,111900,31855970,704,704,704,704,0
|
|
20240513,111800,31855970,704,704,704,704,0
|
|
20240513,111700,31855970,704,704,704,704,0
|
|
20240513,111600,31855970,704,704,704,704,0
|
|
20240513,111500,31855970,704,704,704,704,0
|
|
20240513,111400,31855970,704,704,704,704,63
|
|
20240513,111300,31811618,704,704,704,704,1617
|
|
20240513,111200,30673250,704,704,704,704,1
|
|
20240513,111100,30672546,705,705,705,705,35
|
|
20240513,111000,30647871,706,705,706,705,1009
|
|
20240513,110900,29936521,705,705,705,705,132
|
|
20240513,110800,29843461,705,705,705,705,0
|
|
20240513,110700,29843461,705,705,705,705,500
|
|
20240513,110600,29490961,706,706,706,706,0
|
|
20240513,110500,29490961,706,706,706,706,1
|
|
20240513,110400,29490255,705,705,705,705,0
|
|
20240513,110300,29490255,705,705,705,705,0
|
|
20240513,110200,29490255,705,705,705,705,0
|
|
20240513,110100,29490255,705,706,706,705,15
|
|
20240513,110000,29479678,706,706,706,706,0
|
|
20240513,105900,29479678,706,706,706,706,0
|
|
20240513,105800,29479678,706,706,706,706,3
|
|
20240513,105700,29477560,705,705,705,705,0
|
|
20240513,105600,29477560,705,705,705,705,35
|
|
20240513,105500,29452885,706,706,706,706,1
|
|
20240513,105400,29452179,705,705,705,705,500
|
|
20240513,105300,29099679,705,705,705,705,2
|
|
20240513,105200,29098269,705,705,705,705,0
|
|
20240513,105100,29098269,705,706,706,705,37
|
|
20240513,105000,29072182,705,705,705,705,0
|
|
20240513,104900,29072182,705,705,705,705,0
|
|
20240513,104800,29072182,705,705,705,705,0
|
|
20240513,104700,29072182,705,705,705,705,2000
|
|
20240513,104600,27662182,705,705,705,705,35
|
|
20240513,104500,27637507,705,705,705,705,0
|
|
20240513,104400,27637507,705,705,705,705,0
|
|
20240513,104300,27637507,705,705,705,705,200
|
|
20240513,104200,27496507,705,705,705,705,0
|
|
20240513,104100,27496507,705,705,705,705,0
|
|
20240513,104000,27496507,705,705,705,705,0
|
|
20240513,103900,27496507,705,705,705,705,0
|
|
20240513,103800,27496507,705,705,705,705,122
|
|
20240513,103700,27410497,705,705,705,705,41
|
|
20240513,103600,27381592,707,707,707,707,58
|
|
20240513,103500,27340586,707,707,707,707,0
|
|
20240513,103400,27340586,707,707,707,707,1
|
|
20240513,103300,27339879,707,707,707,707,0
|
|
20240513,103200,27339879,707,707,707,707,0
|
|
20240513,103100,27339879,707,705,707,705,45
|
|
20240513,103000,27308143,705,704,705,704,1496
|
|
20240513,102900,26254958,705,705,705,705,5
|
|
20240513,102800,26251433,706,706,706,706,191
|
|
20240513,102700,26116587,706,706,706,706,0
|
|
20240513,102600,26116587,706,706,706,706,100
|
|
20240513,102500,26045987,706,706,706,706,33
|
|
20240513,102400,26022689,706,706,706,706,2
|
|
20240513,102300,26021277,707,707,707,707,0
|
|
20240513,102200,26021277,707,707,707,707,0
|
|
20240513,102100,26021277,707,707,707,707,0
|
|
20240513,102000,26021277,707,707,707,707,0
|
|
20240513,101900,26021277,707,707,707,707,60
|
|
20240513,101800,25978857,707,707,707,707,20
|
|
20240513,101700,25964717,707,703,707,703,15321
|
|
20240513,101600,15145251,703,703,703,703,35
|
|
20240513,101500,15120646,704,704,704,704,582
|
|
20240513,101400,14710918,704,704,704,704,128
|
|
20240513,101300,14620806,703,703,703,703,106
|
|
20240513,101200,14546288,704,704,704,704,0
|
|
20240513,101100,14546288,704,704,704,704,0
|
|
20240513,101000,14546288,704,704,704,704,298
|
|
20240513,100900,14336496,704,704,704,704,36
|
|
20240513,100800,14311152,704,704,704,704,2
|
|
20240513,100700,14309744,703,703,703,703,90
|
|
20240513,100600,14246474,704,704,704,704,203
|
|
20240513,100500,14103562,704,704,704,704,877
|
|
20240513,100400,13486154,705,705,705,705,0
|
|
20240513,100300,13486154,705,705,705,705,10
|
|
20240513,100200,13479104,705,705,705,705,10
|
|
20240513,100100,13472054,705,705,705,705,0
|
|
20240513,100000,13472054,705,704,705,704,38
|
|
20240513,095900,13445299,705,705,705,705,2
|
|
20240513,095800,13443889,705,705,705,705,4
|
|
20240513,095700,13441069,704,704,704,704,89
|
|
20240513,095600,13378413,704,704,704,704,6
|
|
20240513,095500,13374189,704,704,704,704,9
|
|
20240513,095400,13367853,704,704,704,704,2
|
|
20240513,095300,13366445,705,705,705,705,0
|
|
20240513,095200,13366445,705,705,705,705,0
|
|
20240513,095100,13366445,705,705,705,705,0
|
|
20240513,095000,13366445,705,705,705,705,0
|
|
20240513,094900,13366445,705,705,705,705,0
|
|
20240513,094800,13366445,705,705,705,705,0
|
|
20240513,094700,13366445,705,705,705,705,0
|
|
20240513,094600,13366445,705,705,705,705,0
|
|
20240513,094500,13366445,705,705,705,705,1
|
|
20240513,094400,13365740,706,706,706,706,2
|
|
20240513,094300,13364328,700,706,706,700,10348
|
|
20240513,094200,6103309,706,706,706,706,20
|
|
20240513,094100,6089189,706,706,706,706,10
|
|
20240513,094000,6082129,706,706,706,706,0
|
|
20240513,093900,6082129,706,706,706,706,1
|
|
20240513,093800,6081423,706,706,706,706,1
|
|
20240513,093700,6080717,706,704,706,704,1012
|
|
20240513,093600,5368238,704,705,705,704,106
|
|
20240513,093500,5293613,705,705,705,705,0
|
|
20240513,093400,5293613,705,705,705,705,3
|
|
20240513,093300,5291498,704,704,704,704,0
|
|
20240513,093200,5291498,704,704,704,704,0
|
|
20240513,093100,5291498,704,705,705,704,36
|
|
20240513,093000,5266153,704,704,704,704,0
|
|
20240513,092900,5266153,704,704,704,704,0
|
|
20240513,092800,5266153,704,705,705,704,21
|
|
20240513,092700,5251350,705,705,705,705,71
|
|
20240513,092600,5201295,705,705,705,705,9
|
|
20240513,092500,5194950,705,705,705,705,20
|
|
20240513,092400,5180850,706,706,706,706,13
|
|
20240513,092300,5171672,706,706,706,706,1056
|
|
20240513,092200,4426136,706,705,706,705,24
|
|
20240513,092100,4409215,704,705,705,704,40
|
|
20240513,092000,4381050,705,705,705,705,209
|
|
20240513,091900,4233705,705,705,705,705,0
|
|
20240513,091800,4233705,705,706,706,705,52
|
|
20240513,091700,4197025,706,706,706,706,5
|
|
20240513,091600,4193495,706,706,706,706,0
|
|
20240513,091500,4193495,706,706,706,706,0
|
|
20240513,091400,4193495,706,706,706,706,260
|
|
20240513,091300,4009935,706,706,706,705,1594
|
|
20240513,091200,2886095,706,706,706,706,0
|
|
20240513,091100,2886095,706,706,706,706,10
|
|
20240513,091000,2879035,705,705,705,705,120
|
|
20240513,090900,2794435,705,705,705,705,1
|
|
20240513,090800,2793730,706,706,706,706,217
|
|
20240513,090700,2640528,706,706,706,706,100
|
|
20240513,090600,2569928,707,706,707,706,1062
|
|
20240513,090500,1819607,706,706,706,706,0
|
|
20240513,090400,1819607,706,706,706,706,4
|
|
20240513,090300,1816783,707,706,707,706,100
|
|
20240513,090200,1746084,707,707,707,707,0
|
|
20240513,090100,1746084,707,707,707,707,24
|
|
20240513,090000,1729116,707,706,707,706,2449
|