619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191600,153156876,623,623,623,623,11200
|
|
20240508,191500,153156876,623,623,623,623,0
|
|
20240508,191400,153156876,623,623,623,623,0
|
|
20240508,191300,153156876,623,623,623,623,0
|
|
20240508,191200,153156876,623,623,623,623,0
|
|
20240508,191100,153156876,623,623,623,623,0
|
|
20240508,191000,153156876,623,623,623,623,0
|
|
20240508,190900,153156876,623,623,623,623,0
|
|
20240508,190800,153156876,623,623,623,623,0
|
|
20240508,190700,153156876,623,623,623,623,0
|
|
20240508,190600,153156876,623,623,623,623,0
|
|
20240508,190500,153156876,623,623,623,623,0
|
|
20240508,190400,153156876,623,623,623,623,0
|
|
20240508,190300,153156876,623,623,623,623,0
|
|
20240508,190200,153156876,623,623,623,623,0
|
|
20240508,190100,153156876,623,623,623,623,0
|
|
20240508,190000,153156876,623,623,623,623,0
|
|
20240508,185900,153156876,623,623,623,623,0
|
|
20240508,185800,153156876,623,623,623,623,0
|
|
20240508,185700,153156876,623,623,623,623,0
|
|
20240508,185600,153156876,623,623,623,623,0
|
|
20240508,185500,153156876,623,623,623,623,0
|
|
20240508,185400,153156876,623,623,623,623,0
|
|
20240508,185300,153156876,623,623,623,623,0
|
|
20240508,185200,153156876,623,623,623,623,0
|
|
20240508,185100,153156876,623,623,623,623,0
|
|
20240508,185000,153156876,623,623,623,623,0
|
|
20240508,184900,153156876,623,623,623,623,0
|
|
20240508,184800,153156876,623,623,623,623,0
|
|
20240508,184700,153156876,623,623,623,623,0
|
|
20240508,184600,153156876,623,623,623,623,11200
|
|
20240508,184500,153156876,623,623,623,623,0
|
|
20240508,184400,153156876,623,623,623,623,0
|
|
20240508,184300,153156876,623,623,623,623,0
|
|
20240508,184200,153156876,623,623,623,623,0
|
|
20240508,184100,153156876,623,623,623,623,0
|
|
20240508,184000,153156876,623,623,623,623,0
|
|
20240508,183900,153156876,623,623,623,623,0
|
|
20240508,183800,153156876,623,623,623,623,0
|
|
20240508,183700,153156876,623,623,623,623,0
|
|
20240508,183600,153156876,623,623,623,623,0
|
|
20240508,183500,153156876,623,623,623,623,0
|
|
20240508,183400,153156876,623,623,623,623,0
|
|
20240508,183300,153156876,623,623,623,623,0
|
|
20240508,183200,153156876,623,623,623,623,0
|
|
20240508,183100,153156876,623,623,623,623,0
|
|
20240508,183000,153156876,623,623,623,623,0
|
|
20240508,182900,153156876,623,623,623,623,0
|
|
20240508,182800,153156876,623,623,623,623,0
|
|
20240508,182700,153156876,623,623,623,623,0
|
|
20240508,182600,153156876,623,623,623,623,0
|
|
20240508,182500,153156876,623,623,623,623,0
|
|
20240508,182400,153156876,623,623,623,623,0
|
|
20240508,182300,153156876,623,623,623,623,0
|
|
20240508,182200,153156876,623,623,623,623,0
|
|
20240508,182100,153156876,623,623,623,623,0
|
|
20240508,182000,153156876,623,623,623,623,0
|
|
20240508,181900,153156876,623,623,623,623,0
|
|
20240508,181800,153156876,623,623,623,623,0
|
|
20240508,181700,153156876,623,623,623,623,0
|
|
20240508,181600,153156876,623,623,623,623,11200
|
|
20240508,181500,153156876,623,623,623,623,0
|
|
20240508,181400,153156876,623,623,623,623,0
|
|
20240508,181300,153156876,623,623,623,623,0
|
|
20240508,181200,153156876,623,623,623,623,0
|
|
20240508,181100,153156876,623,623,623,623,0
|
|
20240508,181000,153156876,623,623,623,623,0
|
|
20240508,180900,153156876,623,623,623,623,0
|
|
20240508,180800,153156876,623,623,623,623,0
|
|
20240508,180700,153156876,623,623,623,623,0
|
|
20240508,180600,153156876,623,623,623,623,0
|
|
20240508,180500,153156876,623,623,623,623,0
|
|
20240508,180400,153156876,623,623,623,623,0
|
|
20240508,180300,153156876,623,623,623,623,0
|
|
20240508,180200,153156876,623,623,623,623,0
|
|
20240508,180100,153156876,623,623,623,623,0
|
|
20240508,180000,153156876,623,623,623,623,0
|
|
20240508,175900,153156876,623,623,623,623,0
|
|
20240508,175800,153156876,623,623,623,623,0
|
|
20240508,175700,153156876,623,623,623,623,0
|
|
20240508,175600,153156876,623,623,623,623,0
|
|
20240508,175500,153156876,623,623,623,623,0
|
|
20240508,175400,153156876,623,623,623,623,0
|
|
20240508,175300,153156876,623,623,623,623,0
|
|
20240508,175200,153156876,623,623,623,623,0
|
|
20240508,175100,153156876,623,623,623,623,0
|
|
20240508,175000,153156876,623,623,623,623,0
|
|
20240508,174900,153156876,623,623,623,623,0
|
|
20240508,174800,153156876,623,623,623,623,0
|
|
20240508,174700,153156876,623,623,623,623,0
|
|
20240508,174600,153156876,623,623,623,623,11200
|
|
20240508,174500,153156876,623,623,623,623,0
|
|
20240508,174400,153156876,623,623,623,623,0
|
|
20240508,174300,153156876,623,623,623,623,0
|
|
20240508,174200,153156876,623,623,623,623,0
|
|
20240508,174100,153156876,623,623,623,623,0
|
|
20240508,174000,153156876,623,623,623,623,0
|
|
20240508,173900,153156876,623,623,623,623,0
|
|
20240508,173800,153156876,623,623,623,623,0
|
|
20240508,173700,153156876,623,623,623,623,0
|
|
20240508,173600,153156876,623,623,623,623,0
|
|
20240508,173500,153156876,623,623,623,623,0
|
|
20240508,173400,153156876,623,623,623,623,0
|
|
20240508,173300,153156876,623,623,623,623,0
|
|
20240508,173200,153156876,623,623,623,623,0
|
|
20240508,173100,153156876,623,623,623,623,0
|
|
20240508,173000,153156876,623,623,623,623,0
|
|
20240508,172900,153156876,623,623,623,623,0
|
|
20240508,172800,153156876,623,623,623,623,0
|
|
20240508,172700,153156876,623,623,623,623,0
|
|
20240508,172600,153156876,623,623,623,623,0
|
|
20240508,172500,153156876,623,623,623,623,0
|
|
20240508,172400,153156876,623,623,623,623,0
|
|
20240508,172300,153156876,623,623,623,623,0
|
|
20240508,172200,153156876,623,623,623,623,0
|
|
20240508,172100,153156876,623,623,623,623,0
|
|
20240508,172000,153156876,623,623,623,623,0
|
|
20240508,171900,153156876,623,623,623,623,0
|
|
20240508,171800,153156876,623,623,623,623,0
|
|
20240508,171700,153156876,623,623,623,623,0
|
|
20240508,171600,153156876,623,623,623,623,11200
|
|
20240508,171500,153156876,623,623,623,623,0
|
|
20240508,171400,153156876,623,623,623,623,0
|
|
20240508,171300,153156876,623,623,623,623,0
|
|
20240508,171200,153156876,623,623,623,623,0
|
|
20240508,171100,153156876,623,623,623,623,0
|
|
20240508,171000,153156876,623,623,623,623,0
|
|
20240508,170900,153156876,623,623,623,623,0
|
|
20240508,170800,153156876,623,623,623,623,0
|
|
20240508,170700,153156876,623,623,623,623,0
|
|
20240508,170600,153156876,623,623,623,623,0
|
|
20240508,170500,153156876,623,623,623,623,0
|
|
20240508,170400,153156876,623,623,623,623,0
|
|
20240508,170300,153156876,623,623,623,623,0
|
|
20240508,170200,153156876,623,623,623,623,0
|
|
20240508,170100,153156876,623,623,623,623,0
|
|
20240508,170000,153156876,623,623,623,623,0
|
|
20240508,165900,153156876,623,623,623,623,0
|
|
20240508,165800,153156876,623,623,623,623,0
|
|
20240508,165700,153156876,623,623,623,623,0
|
|
20240508,165600,153156876,623,623,623,623,0
|
|
20240508,165500,153156876,623,623,623,623,0
|
|
20240508,165400,153156876,623,623,623,623,0
|
|
20240508,165300,153156876,623,623,623,623,0
|
|
20240508,165200,153156876,623,623,623,623,0
|
|
20240508,165100,153156876,623,623,623,623,0
|
|
20240508,165000,153156876,623,623,623,623,0
|
|
20240508,164900,153156876,623,623,623,623,0
|
|
20240508,164800,153156876,623,623,623,623,0
|
|
20240508,164700,153156876,623,623,623,623,0
|
|
20240508,164600,153156876,623,623,623,623,11200
|
|
20240508,164500,153156876,623,623,623,623,0
|
|
20240508,164400,153156876,623,623,623,623,0
|
|
20240508,164300,153156876,623,623,623,623,0
|
|
20240508,164200,153156876,623,623,623,623,0
|
|
20240508,164100,153156876,623,623,623,623,0
|
|
20240508,164000,153156876,623,623,623,623,0
|
|
20240508,163900,153156876,623,623,623,623,0
|
|
20240508,163800,153156876,623,623,623,623,0
|
|
20240508,163700,153156876,623,623,623,623,0
|
|
20240508,163600,153156876,623,623,623,623,0
|
|
20240508,163500,153156876,623,623,623,623,0
|
|
20240508,163400,153156876,623,623,623,623,0
|
|
20240508,163300,153156876,623,623,623,623,0
|
|
20240508,163200,153156876,623,623,623,623,0
|
|
20240508,163100,153156876,623,623,623,623,0
|
|
20240508,163000,153156876,623,623,623,623,0
|
|
20240508,162900,153156876,623,623,623,623,0
|
|
20240508,162800,153156876,623,623,623,623,0
|
|
20240508,162700,153156876,623,623,623,623,0
|
|
20240508,162600,153156876,623,623,623,623,0
|
|
20240508,162500,153156876,623,623,623,623,0
|
|
20240508,162400,153156876,623,623,623,623,0
|
|
20240508,162300,153156876,623,623,623,623,0
|
|
20240508,162200,153156876,623,623,623,623,0
|
|
20240508,162100,153156876,623,623,623,623,0
|
|
20240508,162000,153156876,623,623,623,623,0
|
|
20240508,161900,153156876,623,623,623,623,0
|
|
20240508,161800,153156876,623,623,623,623,0
|
|
20240508,161700,153156876,623,623,623,623,0
|
|
20240508,161600,153156876,623,623,623,623,11200
|
|
20240508,161500,153156876,623,623,623,623,0
|
|
20240508,161400,153156876,623,623,623,623,0
|
|
20240508,161300,153156876,623,623,623,623,0
|
|
20240508,161200,153156876,623,623,623,623,0
|
|
20240508,161100,153156876,623,623,623,623,0
|
|
20240508,161000,153156876,623,623,623,623,0
|
|
20240508,160900,153156876,623,623,623,623,0
|
|
20240508,160800,153156876,623,623,623,623,0
|
|
20240508,160700,153156876,623,623,623,623,0
|
|
20240508,160600,153156876,623,623,623,623,0
|
|
20240508,160500,153156876,623,623,623,623,0
|
|
20240508,160400,153156876,623,623,623,623,0
|
|
20240508,160300,153156876,623,623,623,623,0
|
|
20240508,160200,153156876,623,623,623,623,0
|
|
20240508,160100,153156876,623,623,623,623,0
|
|
20240508,160000,153156876,623,623,623,623,0
|
|
20240508,155900,153156876,623,623,623,623,0
|
|
20240508,155800,153156876,623,623,623,623,0
|
|
20240508,155700,153156876,623,623,623,623,0
|
|
20240508,155600,153156876,623,623,623,623,0
|
|
20240508,155500,153156876,623,623,623,623,0
|
|
20240508,155400,153156876,623,623,623,623,0
|
|
20240508,155300,153156876,623,623,623,623,0
|
|
20240508,155200,153156876,623,623,623,623,0
|
|
20240508,155100,153156876,623,623,623,623,0
|
|
20240508,155000,153156876,623,623,623,623,0
|
|
20240508,154900,153156876,623,623,623,623,0
|
|
20240508,154800,153156876,623,623,623,623,0
|
|
20240508,154700,153156876,623,623,623,623,0
|
|
20240508,154600,153156876,623,623,623,623,11200
|
|
20240508,154500,153156876,623,623,623,623,0
|
|
20240508,154400,153156876,623,623,623,623,0
|
|
20240508,154300,153156876,623,623,623,623,0
|
|
20240508,154200,153156876,623,623,623,623,0
|
|
20240508,154100,153156876,623,623,623,623,0
|
|
20240508,154000,153156876,623,623,623,623,0
|
|
20240508,153900,153156876,623,623,623,623,0
|
|
20240508,153800,153156876,623,623,623,623,0
|
|
20240508,153700,153156876,623,623,623,623,0
|
|
20240508,153600,153156876,623,623,623,623,0
|
|
20240508,153500,153156876,623,623,623,623,0
|
|
20240508,153400,153156876,623,623,623,623,0
|
|
20240508,153300,153156876,623,623,623,623,0
|
|
20240508,153200,153156876,623,623,623,623,0
|
|
20240508,153100,153156876,623,623,623,623,0
|
|
20240508,153000,153156876,623,623,623,623,11200
|
|
20240508,152900,146179276,626,626,626,626,0
|
|
20240508,152800,146179276,626,626,626,626,0
|
|
20240508,152700,146179276,626,626,626,626,0
|
|
20240508,152600,146179276,626,626,626,626,0
|
|
20240508,152500,146179276,626,626,626,626,0
|
|
20240508,152400,146179276,626,626,626,626,0
|
|
20240508,152300,146179276,626,626,626,626,0
|
|
20240508,152200,146179276,626,626,626,626,0
|
|
20240508,152100,146179276,626,626,626,626,0
|
|
20240508,152000,146179276,626,626,626,626,0
|
|
20240508,151900,146179276,626,626,626,626,0
|
|
20240508,151800,146179276,626,626,626,626,0
|
|
20240508,151700,146179276,626,627,627,626,678
|
|
20240508,151600,145754548,626,626,626,626,392
|
|
20240508,151500,145509156,629,629,629,629,0
|
|
20240508,151400,145509156,629,629,629,629,692
|
|
20240508,151300,145073888,626,626,626,626,0
|
|
20240508,151200,145073888,626,626,626,626,117
|
|
20240508,151100,145000646,626,626,626,626,692
|
|
20240508,151000,144567454,626,626,626,626,51
|
|
20240508,150900,144535528,626,626,626,626,3
|
|
20240508,150800,144533650,626,626,626,626,0
|
|
20240508,150700,144533650,626,626,626,626,0
|
|
20240508,150600,144533650,626,626,626,626,0
|
|
20240508,150500,144533650,626,626,626,626,0
|
|
20240508,150400,144533650,626,626,626,626,100
|
|
20240508,150300,144471050,625,625,625,625,0
|
|
20240508,150200,144471050,625,626,626,625,3168
|
|
20240508,150100,142489040,627,627,627,627,2453
|
|
20240508,150000,140951009,627,627,627,627,0
|
|
20240508,145900,140951009,627,627,627,627,0
|
|
20240508,145800,140951009,627,627,627,627,0
|
|
20240508,145700,140951009,627,627,627,627,0
|
|
20240508,145600,140951009,627,627,627,627,0
|
|
20240508,145500,140951009,627,628,628,627,783
|
|
20240508,145400,140460046,629,629,629,629,0
|
|
20240508,145300,140460046,629,629,629,629,59
|
|
20240508,145200,140422935,629,629,629,629,0
|
|
20240508,145100,140422935,629,629,629,629,0
|
|
20240508,145000,140422935,629,629,629,629,0
|
|
20240508,144900,140422935,629,629,629,629,0
|
|
20240508,144800,140422935,629,629,629,629,4
|
|
20240508,144700,140420419,629,629,629,629,34
|
|
20240508,144600,140399033,629,629,629,629,5
|
|
20240508,144500,140395888,630,630,630,630,0
|
|
20240508,144400,140395888,630,629,630,629,783
|
|
20240508,144300,139902610,628,628,628,628,0
|
|
20240508,144200,139902610,628,628,628,628,0
|
|
20240508,144100,139902610,628,628,628,628,0
|
|
20240508,144000,139902610,628,628,628,628,0
|
|
20240508,143900,139902610,628,628,628,628,0
|
|
20240508,143800,139902610,628,628,628,628,3
|
|
20240508,143700,139900726,628,628,628,628,1
|
|
20240508,143600,139900098,627,627,627,627,36
|
|
20240508,143500,139877526,628,628,628,628,1
|
|
20240508,143400,139876898,628,628,628,628,0
|
|
20240508,143300,139876898,628,628,628,628,10
|
|
20240508,143200,139870618,628,628,628,628,0
|
|
20240508,143100,139870618,628,628,628,628,0
|
|
20240508,143000,139870618,628,628,628,628,0
|
|
20240508,142900,139870618,628,628,628,628,105
|
|
20240508,142800,139804678,628,628,628,628,5
|
|
20240508,142700,139801538,628,628,628,628,0
|
|
20240508,142600,139801538,628,628,628,628,0
|
|
20240508,142500,139801538,628,628,628,628,0
|
|
20240508,142400,139801538,628,628,628,628,0
|
|
20240508,142300,139801538,628,628,628,628,50
|
|
20240508,142200,139770138,628,628,628,628,0
|
|
20240508,142100,139770138,628,628,628,628,1
|
|
20240508,142000,139769510,628,628,628,628,44
|
|
20240508,141900,139741878,628,628,628,628,72
|
|
20240508,141800,139696662,627,627,627,627,122
|
|
20240508,141700,139620168,627,627,627,627,0
|
|
20240508,141600,139620168,627,627,627,627,0
|
|
20240508,141500,139620168,627,627,627,627,0
|
|
20240508,141400,139620168,627,627,627,627,0
|
|
20240508,141300,139620168,627,627,627,627,1155
|
|
20240508,141200,138895983,628,628,628,628,2
|
|
20240508,141100,138894727,628,628,628,628,2
|
|
20240508,141000,138893471,628,628,628,628,0
|
|
20240508,140900,138893471,628,628,628,628,3
|
|
20240508,140800,138891587,627,627,627,627,0
|
|
20240508,140700,138891587,627,627,627,627,0
|
|
20240508,140600,138891587,627,627,627,627,0
|
|
20240508,140500,138891587,627,627,627,627,0
|
|
20240508,140400,138891587,627,627,627,627,0
|
|
20240508,140300,138891587,627,627,627,627,2
|
|
20240508,140200,138890333,628,628,628,628,0
|
|
20240508,140100,138890333,628,628,628,628,0
|
|
20240508,140000,138890333,628,628,628,628,0
|
|
20240508,135900,138890333,628,628,628,628,0
|
|
20240508,135800,138890333,628,628,628,628,160
|
|
20240508,135700,138789853,628,628,628,628,5
|
|
20240508,135600,138786713,627,627,627,627,500
|
|
20240508,135500,138473213,628,627,628,627,114
|
|
20240508,135400,138401733,627,627,627,627,1097
|
|
20240508,135300,137713914,628,628,628,628,2
|
|
20240508,135200,137712658,628,628,628,628,1
|
|
20240508,135100,137712030,627,627,627,627,0
|
|
20240508,135000,137712030,627,627,627,627,44
|
|
20240508,134900,137684442,628,628,628,628,1
|
|
20240508,134800,137683814,627,627,627,627,0
|
|
20240508,134700,137683814,627,627,627,627,0
|
|
20240508,134600,137683814,627,627,627,627,0
|
|
20240508,134500,137683814,627,627,627,627,400
|
|
20240508,134400,137433014,629,629,629,629,0
|
|
20240508,134300,137433014,629,629,629,629,5
|
|
20240508,134200,137429869,629,629,629,629,0
|
|
20240508,134100,137429869,629,629,629,629,0
|
|
20240508,134000,137429869,629,629,629,629,0
|
|
20240508,133900,137429869,629,629,629,629,0
|
|
20240508,133800,137429869,629,629,629,629,0
|
|
20240508,133700,137429869,629,629,629,629,0
|
|
20240508,133600,137429869,629,629,629,629,0
|
|
20240508,133500,137429869,629,629,629,629,2
|
|
20240508,133400,137428611,627,627,627,627,162
|
|
20240508,133300,137327037,627,627,627,627,59
|
|
20240508,133200,137290044,627,627,627,627,0
|
|
20240508,133100,137290044,627,627,627,627,218
|
|
20240508,133000,137153358,629,629,629,629,1
|
|
20240508,132900,137152729,629,629,629,629,3
|
|
20240508,132800,137150842,627,627,627,627,0
|
|
20240508,132700,137150842,627,627,627,627,0
|
|
20240508,132600,137150842,627,627,627,627,0
|
|
20240508,132500,137150842,627,627,627,627,0
|
|
20240508,132400,137150842,627,627,627,627,0
|
|
20240508,132300,137150842,627,627,627,627,0
|
|
20240508,132200,137150842,627,627,627,627,0
|
|
20240508,132100,137150842,627,627,627,627,0
|
|
20240508,132000,137150842,627,627,627,627,1
|
|
20240508,131900,137150215,627,627,627,627,1
|
|
20240508,131800,137149588,627,627,627,627,0
|
|
20240508,131700,137149588,627,627,627,627,0
|
|
20240508,131600,137149588,627,627,627,627,0
|
|
20240508,131500,137149588,627,627,627,627,0
|
|
20240508,131400,137149588,627,627,627,627,61
|
|
20240508,131300,137111341,629,629,629,629,0
|
|
20240508,131200,137111341,629,629,629,629,0
|
|
20240508,131100,137111341,629,629,629,629,0
|
|
20240508,131000,137111341,629,629,629,629,0
|
|
20240508,130900,137111341,629,629,629,629,0
|
|
20240508,130800,137111341,629,629,629,629,0
|
|
20240508,130700,137111341,629,629,629,629,0
|
|
20240508,130600,137111341,629,629,629,629,0
|
|
20240508,130500,137111341,629,629,629,629,1
|
|
20240508,130400,137110712,629,629,629,629,0
|
|
20240508,130300,137110712,629,629,629,629,0
|
|
20240508,130200,137110712,629,629,629,629,0
|
|
20240508,130100,137110712,629,629,629,629,0
|
|
20240508,130000,137110712,629,629,629,629,23
|
|
20240508,125900,137096245,629,628,629,628,454
|
|
20240508,125800,136810683,628,628,628,628,1
|
|
20240508,125700,136810055,629,629,629,629,0
|
|
20240508,125600,136810055,629,628,629,628,13
|
|
20240508,125500,136801890,626,626,626,626,1
|
|
20240508,125400,136801264,628,628,628,628,126
|
|
20240508,125300,136722136,628,628,628,628,0
|
|
20240508,125200,136722136,628,628,628,628,0
|
|
20240508,125100,136722136,628,628,628,628,0
|
|
20240508,125000,136722136,628,628,628,628,0
|
|
20240508,124900,136722136,628,628,628,628,0
|
|
20240508,124800,136722136,628,628,628,628,0
|
|
20240508,124700,136722136,628,628,628,628,0
|
|
20240508,124600,136722136,628,628,628,628,1
|
|
20240508,124500,136721508,626,626,626,626,0
|
|
20240508,124400,136721508,626,626,626,626,0
|
|
20240508,124300,136721508,626,626,626,626,307
|
|
20240508,124200,136529326,626,626,626,626,0
|
|
20240508,124100,136529326,626,627,627,626,2000
|
|
20240508,124000,135276650,628,628,628,628,1000
|
|
20240508,123900,134648650,628,628,628,628,0
|
|
20240508,123800,134648650,628,628,628,628,1539
|
|
20240508,123700,133682158,629,629,629,629,0
|
|
20240508,123600,133682158,629,629,629,629,0
|
|
20240508,123500,133682158,629,629,629,629,359
|
|
20240508,123400,133456347,629,629,629,629,4
|
|
20240508,123300,133453831,630,630,630,630,0
|
|
20240508,123200,133453831,630,630,630,630,0
|
|
20240508,123100,133453831,630,630,630,630,6
|
|
20240508,123000,133450051,630,630,630,630,1
|
|
20240508,122900,133449421,629,630,630,629,9
|
|
20240508,122800,133443758,628,628,628,628,52
|
|
20240508,122700,133411102,628,628,628,628,0
|
|
20240508,122600,133411102,628,628,628,628,1638
|
|
20240508,122500,132382438,631,631,631,631,0
|
|
20240508,122400,132382438,631,631,631,631,0
|
|
20240508,122300,132382438,631,631,631,631,0
|
|
20240508,122200,132382438,631,631,631,631,0
|
|
20240508,122100,132382438,631,631,631,631,0
|
|
20240508,122000,132382438,631,629,631,629,3
|
|
20240508,121900,132380548,632,632,632,632,1
|
|
20240508,121800,132379916,631,631,631,631,500
|
|
20240508,121700,132064416,631,631,631,631,0
|
|
20240508,121600,132064416,631,631,631,631,0
|
|
20240508,121500,132064416,631,630,631,630,201
|
|
20240508,121400,131937586,631,631,631,631,0
|
|
20240508,121300,131937586,631,631,631,631,0
|
|
20240508,121200,131937586,631,631,631,631,0
|
|
20240508,121100,131937586,631,631,631,631,0
|
|
20240508,121000,131937586,631,631,631,631,20
|
|
20240508,120900,131924966,631,631,631,631,0
|
|
20240508,120800,131924966,631,631,631,631,0
|
|
20240508,120700,131924966,631,631,631,631,0
|
|
20240508,120600,131924966,631,631,631,631,0
|
|
20240508,120500,131924966,631,631,631,631,0
|
|
20240508,120400,131924966,631,631,631,631,0
|
|
20240508,120300,131924966,631,631,631,631,0
|
|
20240508,120200,131924966,631,631,631,631,0
|
|
20240508,120100,131924966,631,631,631,631,0
|
|
20240508,120000,131924966,631,631,631,631,1
|
|
20240508,115900,131924335,628,628,628,628,0
|
|
20240508,115800,131924335,628,628,628,628,0
|
|
20240508,115700,131924335,628,628,628,628,0
|
|
20240508,115600,131924335,628,628,628,628,0
|
|
20240508,115500,131924335,628,628,628,628,0
|
|
20240508,115400,131924335,628,628,628,628,0
|
|
20240508,115300,131924335,628,628,628,628,0
|
|
20240508,115200,131924335,628,628,628,628,300
|
|
20240508,115100,131735935,632,632,632,632,0
|
|
20240508,115000,131735935,632,632,632,632,0
|
|
20240508,114900,131735935,632,632,632,632,0
|
|
20240508,114800,131735935,632,632,632,632,0
|
|
20240508,114700,131735935,632,632,632,632,0
|
|
20240508,114600,131735935,632,632,632,632,0
|
|
20240508,114500,131735935,632,632,632,632,0
|
|
20240508,114400,131735935,632,632,632,632,0
|
|
20240508,114300,131735935,632,632,632,632,0
|
|
20240508,114200,131735935,632,632,632,632,87
|
|
20240508,114100,131680951,632,632,632,632,631
|
|
20240508,114000,131282159,632,632,632,632,0
|
|
20240508,113900,131282159,632,632,632,632,0
|
|
20240508,113800,131282159,632,632,632,632,0
|
|
20240508,113700,131282159,632,631,632,631,500
|
|
20240508,113600,130966335,631,630,631,630,602
|
|
20240508,113500,130587073,630,630,630,630,350
|
|
20240508,113400,130366573,628,628,628,628,0
|
|
20240508,113300,130366573,628,628,628,628,0
|
|
20240508,113200,130366573,628,628,628,628,0
|
|
20240508,113100,130366573,628,628,628,628,452
|
|
20240508,113000,130082717,628,628,628,628,1
|
|
20240508,112900,130082089,628,628,628,628,1
|
|
20240508,112800,130081461,628,628,628,628,1
|
|
20240508,112700,130080833,628,628,628,628,46
|
|
20240508,112600,130051945,625,628,628,625,2
|
|
20240508,112500,130050692,628,628,628,628,705
|
|
20240508,112400,129607952,626,626,626,626,3
|
|
20240508,112300,129606074,626,626,626,626,3
|
|
20240508,112200,129604196,628,628,628,628,36
|
|
20240508,112100,129581588,628,628,628,626,4704
|
|
20240508,112000,126634796,633,633,633,633,0
|
|
20240508,111900,126634796,633,633,633,633,0
|
|
20240508,111800,126634796,633,633,633,633,0
|
|
20240508,111700,126634796,633,633,633,633,0
|
|
20240508,111600,126634796,633,633,633,633,1
|
|
20240508,111500,126634163,633,633,633,633,0
|
|
20240508,111400,126634163,633,633,633,633,0
|
|
20240508,111300,126634163,633,633,633,633,28
|
|
20240508,111200,126616439,633,633,633,633,0
|
|
20240508,111100,126616439,633,633,633,633,3
|
|
20240508,111000,126614540,633,633,633,633,5
|
|
20240508,110900,126611375,633,633,633,633,11
|
|
20240508,110800,126604412,633,633,633,633,0
|
|
20240508,110700,126604412,633,633,633,633,0
|
|
20240508,110600,126604412,633,633,633,633,0
|
|
20240508,110500,126604412,633,633,633,633,0
|
|
20240508,110400,126604412,633,633,633,633,0
|
|
20240508,110300,126604412,633,633,633,633,0
|
|
20240508,110200,126604412,633,633,633,633,16
|
|
20240508,110100,126594284,633,633,633,633,100
|
|
20240508,110000,126530984,633,633,633,633,2
|
|
20240508,105900,126529718,633,633,633,633,5000
|
|
20240508,105800,123364718,633,633,633,633,0
|
|
20240508,105700,123364718,633,633,633,633,1000
|
|
20240508,105600,122731718,633,633,633,633,0
|
|
20240508,105500,122731718,633,632,633,632,505
|
|
20240508,105400,122412253,627,633,633,627,3000
|
|
20240508,105300,120515034,632,632,632,632,379
|
|
20240508,105200,120275506,632,632,632,632,0
|
|
20240508,105100,120275506,632,632,632,632,0
|
|
20240508,105000,120275506,632,632,632,632,5
|
|
20240508,104900,120272346,631,631,631,627,272
|
|
20240508,104800,120100754,627,632,632,627,156
|
|
20240508,104700,120002912,632,632,632,632,301
|
|
20240508,104600,119812680,632,632,632,632,100
|
|
20240508,104500,119749480,633,633,633,633,0
|
|
20240508,104400,119749480,633,633,633,633,94
|
|
20240508,104300,119689978,633,633,633,633,0
|
|
20240508,104200,119689978,633,633,633,632,1131
|
|
20240508,104100,118974065,633,632,633,632,1526
|
|
20240508,104000,118009628,632,630,632,630,25
|
|
20240508,103900,117993858,625,628,628,625,10315
|
|
20240508,103800,111530711,628,628,628,628,5
|
|
20240508,103700,111527571,627,626,628,626,30
|
|
20240508,103600,111508766,626,626,626,626,682
|
|
20240508,103500,111081834,626,625,628,625,3393
|
|
20240508,103400,108960121,625,625,625,625,0
|
|
20240508,103300,108960121,625,625,625,625,500
|
|
20240508,103200,108647621,625,625,625,625,194
|
|
20240508,103100,108526371,628,628,628,628,0
|
|
20240508,103000,108526371,628,628,628,628,15
|
|
20240508,102900,108516951,625,627,627,624,4004
|
|
20240508,102800,106010793,629,629,629,629,691
|
|
20240508,102700,105576154,629,629,629,629,0
|
|
20240508,102600,105576154,629,629,629,629,151
|
|
20240508,102500,105481175,629,629,629,629,1
|
|
20240508,102400,105480546,629,629,629,629,400
|
|
20240508,102300,105228946,629,629,629,629,1
|
|
20240508,102200,105228317,627,627,627,627,101
|
|
20240508,102100,105164990,628,628,628,628,2694
|
|
20240508,102000,103473158,629,629,629,629,4030
|
|
20240508,101900,100938288,629,629,629,629,22
|
|
20240508,101800,100924450,630,630,630,630,13
|
|
20240508,101700,100916260,630,630,630,630,0
|
|
20240508,101600,100916260,630,630,630,630,0
|
|
20240508,101500,100916260,630,630,630,630,0
|
|
20240508,101400,100916260,630,630,630,630,0
|
|
20240508,101300,100916260,630,630,630,630,0
|
|
20240508,101200,100916260,630,632,632,629,2253
|
|
20240508,101100,99499090,632,629,632,629,2261
|
|
20240508,101000,98071644,628,632,632,628,5229
|
|
20240508,100900,94779380,633,633,633,633,70
|
|
20240508,100800,94735070,633,635,635,633,19214
|
|
20240508,100700,82559475,636,636,636,636,0
|
|
20240508,100600,82559475,636,636,636,636,1
|
|
20240508,100500,82558839,637,638,638,637,12
|
|
20240508,100400,82551193,635,637,638,635,370
|
|
20240508,100300,82316205,637,637,637,637,1
|
|
20240508,100200,82315568,639,637,639,637,7
|
|
20240508,100100,82311105,637,637,640,637,123
|
|
20240508,100000,82232589,640,640,640,640,278
|
|
20240508,095900,82054669,640,641,641,640,8
|
|
20240508,095800,82049542,640,639,640,639,7320
|
|
20240508,095700,77369395,639,639,639,639,3005
|
|
20240508,095600,75449200,639,639,639,639,6
|
|
20240508,095500,75445366,639,638,639,638,50
|
|
20240508,095400,75413437,639,639,639,639,162
|
|
20240508,095300,75309919,639,639,639,639,10
|
|
20240508,095200,75303529,639,635,639,634,5102
|
|
20240508,095100,72063356,635,635,635,635,5
|
|
20240508,095000,72060181,637,636,637,636,5885
|
|
20240508,094900,68317301,636,636,636,636,3762
|
|
20240508,094800,65924669,635,636,636,635,2633
|
|
20240508,094700,64252329,635,635,635,635,0
|
|
20240508,094600,64252329,635,635,636,635,352
|
|
20240508,094500,64028808,633,633,633,633,7
|
|
20240508,094400,64024377,633,632,633,632,1730
|
|
20240508,094300,62929517,633,633,633,633,0
|
|
20240508,094200,62929517,633,633,633,633,0
|
|
20240508,094100,62929517,633,633,633,633,1018
|
|
20240508,094000,62285123,630,630,630,630,0
|
|
20240508,093900,62285123,630,634,634,630,7764
|
|
20240508,093800,57365803,635,631,635,630,7509
|
|
20240508,093700,52614570,634,634,634,634,0
|
|
20240508,093600,52614570,634,634,634,634,100
|
|
20240508,093500,52551170,634,634,634,634,0
|
|
20240508,093400,52551170,634,634,634,634,0
|
|
20240508,093300,52551170,634,634,634,634,1000
|
|
20240508,093200,51917170,635,635,635,635,0
|
|
20240508,093100,51917170,635,635,635,635,0
|
|
20240508,093000,51917170,635,633,635,629,4129
|
|
20240508,092900,49312792,631,631,631,631,0
|
|
20240508,092800,49312792,631,631,631,631,0
|
|
20240508,092700,49312792,631,632,632,631,1343
|
|
20240508,092600,48464087,630,630,630,630,10
|
|
20240508,092500,48457787,630,630,630,630,2024
|
|
20240508,092400,47182667,631,637,637,631,4088
|
|
20240508,092300,44589235,638,641,641,638,3980
|
|
20240508,092200,42048963,638,641,641,638,22
|
|
20240508,092100,42034921,642,642,643,636,10513
|
|
20240508,092000,35296182,640,635,640,635,21509
|
|
20240508,091900,21553516,635,635,635,635,2001
|
|
20240508,091800,20282881,634,634,634,634,0
|
|
20240508,091700,20282881,634,634,634,634,816
|
|
20240508,091600,19765537,634,634,634,634,184
|
|
20240508,091500,19648881,634,634,634,634,38
|
|
20240508,091400,19624789,634,634,634,634,539
|
|
20240508,091300,19283063,630,630,630,630,303
|
|
20240508,091200,19092173,630,630,630,630,22
|
|
20240508,091100,19078313,628,628,628,628,150
|
|
20240508,091000,18984113,628,632,632,628,1802
|
|
20240508,090900,17850433,633,633,633,633,0
|
|
20240508,090800,17850433,633,631,633,631,1080
|
|
20240508,090700,17167336,631,631,631,631,18
|
|
20240508,090600,17155978,631,631,631,631,0
|
|
20240508,090500,17155978,631,631,631,631,0
|
|
20240508,090400,17155978,631,631,631,631,571
|
|
20240508,090300,16795677,633,631,633,631,4140
|
|
20240508,090200,14175137,632,626,635,626,3108
|
|
20240508,090100,12212630,627,624,627,622,6939
|
|
20240508,090000,7889128,626,642,642,626,12351
|