623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192000,188471030,379,379,379,379,6145
|
|
20240509,191900,188471030,379,379,379,379,0
|
|
20240509,191800,188471030,379,379,379,379,0
|
|
20240509,191700,188471030,379,379,379,379,0
|
|
20240509,191600,188471030,379,379,379,379,0
|
|
20240509,191500,188471030,379,379,379,379,0
|
|
20240509,191400,188471030,379,379,379,379,0
|
|
20240509,191300,188471030,379,379,379,379,0
|
|
20240509,191200,188471030,379,379,379,379,0
|
|
20240509,191100,188471030,379,379,379,379,0
|
|
20240509,191000,188471030,379,379,379,379,0
|
|
20240509,190900,188471030,379,379,379,379,0
|
|
20240509,190800,188471030,379,379,379,379,0
|
|
20240509,190700,188471030,379,379,379,379,0
|
|
20240509,190600,188471030,379,379,379,379,0
|
|
20240509,190500,188471030,379,379,379,379,0
|
|
20240509,190400,188471030,379,379,379,379,0
|
|
20240509,190300,188471030,379,379,379,379,0
|
|
20240509,190200,188471030,379,379,379,379,0
|
|
20240509,190100,188471030,379,379,379,379,0
|
|
20240509,190000,188471030,379,379,379,379,0
|
|
20240509,185900,188471030,379,379,379,379,0
|
|
20240509,185800,188471030,379,379,379,379,0
|
|
20240509,185700,188471030,379,379,379,379,0
|
|
20240509,185600,188471030,379,379,379,379,0
|
|
20240509,185500,188471030,379,379,379,379,0
|
|
20240509,185400,188471030,379,379,379,379,0
|
|
20240509,185300,188471030,379,379,379,379,0
|
|
20240509,185200,188471030,379,379,379,379,0
|
|
20240509,185100,188471030,379,379,379,379,0
|
|
20240509,185000,188471030,379,379,379,379,6145
|
|
20240509,184900,188471030,379,379,379,379,0
|
|
20240509,184800,188471030,379,379,379,379,0
|
|
20240509,184700,188471030,379,379,379,379,0
|
|
20240509,184600,188471030,379,379,379,379,0
|
|
20240509,184500,188471030,379,379,379,379,0
|
|
20240509,184400,188471030,379,379,379,379,0
|
|
20240509,184300,188471030,379,379,379,379,0
|
|
20240509,184200,188471030,379,379,379,379,0
|
|
20240509,184100,188471030,379,379,379,379,0
|
|
20240509,184000,188471030,379,379,379,379,0
|
|
20240509,183900,188471030,379,379,379,379,0
|
|
20240509,183800,188471030,379,379,379,379,0
|
|
20240509,183700,188471030,379,379,379,379,0
|
|
20240509,183600,188471030,379,379,379,379,0
|
|
20240509,183500,188471030,379,379,379,379,0
|
|
20240509,183400,188471030,379,379,379,379,0
|
|
20240509,183300,188471030,379,379,379,379,0
|
|
20240509,183200,188471030,379,379,379,379,0
|
|
20240509,183100,188471030,379,379,379,379,0
|
|
20240509,183000,188471030,379,379,379,379,0
|
|
20240509,182900,188471030,379,379,379,379,0
|
|
20240509,182800,188471030,379,379,379,379,0
|
|
20240509,182700,188471030,379,379,379,379,0
|
|
20240509,182600,188471030,379,379,379,379,0
|
|
20240509,182500,188471030,379,379,379,379,0
|
|
20240509,182400,188471030,379,379,379,379,0
|
|
20240509,182300,188471030,379,379,379,379,0
|
|
20240509,182200,188471030,379,379,379,379,0
|
|
20240509,182100,188471030,379,379,379,379,0
|
|
20240509,182000,188471030,379,379,379,379,6145
|
|
20240509,181900,188471030,379,379,379,379,0
|
|
20240509,181800,188471030,379,379,379,379,0
|
|
20240509,181700,188471030,379,379,379,379,0
|
|
20240509,181600,188471030,379,379,379,379,0
|
|
20240509,181500,188471030,379,379,379,379,0
|
|
20240509,181400,188471030,379,379,379,379,0
|
|
20240509,181300,188471030,379,379,379,379,0
|
|
20240509,181200,188471030,379,379,379,379,0
|
|
20240509,181100,188471030,379,379,379,379,0
|
|
20240509,181000,188471030,379,379,379,379,0
|
|
20240509,180900,188471030,379,379,379,379,0
|
|
20240509,180800,188471030,379,379,379,379,0
|
|
20240509,180700,188471030,379,379,379,379,0
|
|
20240509,180600,188471030,379,379,379,379,0
|
|
20240509,180500,188471030,379,379,379,379,0
|
|
20240509,180400,188471030,379,379,379,379,0
|
|
20240509,180300,188471030,379,379,379,379,0
|
|
20240509,180200,188471030,379,379,379,379,0
|
|
20240509,180100,188471030,379,379,379,379,0
|
|
20240509,180000,188471030,379,379,379,379,0
|
|
20240509,175900,188471030,379,379,379,379,0
|
|
20240509,175800,188471030,379,379,379,379,0
|
|
20240509,175700,188471030,379,379,379,379,0
|
|
20240509,175600,188471030,379,379,379,379,0
|
|
20240509,175500,188471030,379,379,379,379,0
|
|
20240509,175400,188471030,379,379,379,379,0
|
|
20240509,175300,188471030,379,379,379,379,0
|
|
20240509,175200,188471030,379,379,379,379,0
|
|
20240509,175100,188471030,379,379,379,379,0
|
|
20240509,175000,188471030,379,379,379,379,6145
|
|
20240509,174900,188471030,379,379,379,379,0
|
|
20240509,174800,188471030,379,379,379,379,0
|
|
20240509,174700,188471030,379,379,379,379,0
|
|
20240509,174600,188471030,379,379,379,379,0
|
|
20240509,174500,188471030,379,379,379,379,0
|
|
20240509,174400,188471030,379,379,379,379,0
|
|
20240509,174300,188471030,379,379,379,379,0
|
|
20240509,174200,188471030,379,379,379,379,0
|
|
20240509,174100,188471030,379,379,379,379,0
|
|
20240509,174000,188471030,379,379,379,379,0
|
|
20240509,173900,188471030,379,379,379,379,0
|
|
20240509,173800,188471030,379,379,379,379,0
|
|
20240509,173700,188471030,379,379,379,379,0
|
|
20240509,173600,188471030,379,379,379,379,0
|
|
20240509,173500,188471030,379,379,379,379,0
|
|
20240509,173400,188471030,379,379,379,379,0
|
|
20240509,173300,188471030,379,379,379,379,0
|
|
20240509,173200,188471030,379,379,379,379,0
|
|
20240509,173100,188471030,379,379,379,379,0
|
|
20240509,173000,188471030,379,379,379,379,0
|
|
20240509,172900,188471030,379,379,379,379,0
|
|
20240509,172800,188471030,379,379,379,379,0
|
|
20240509,172700,188471030,379,379,379,379,0
|
|
20240509,172600,188471030,379,379,379,379,0
|
|
20240509,172500,188471030,379,379,379,379,0
|
|
20240509,172400,188471030,379,379,379,379,0
|
|
20240509,172300,188471030,379,379,379,379,0
|
|
20240509,172200,188471030,379,379,379,379,0
|
|
20240509,172100,188471030,379,379,379,379,0
|
|
20240509,172000,188471030,379,379,379,379,6145
|
|
20240509,171900,188471030,379,379,379,379,0
|
|
20240509,171800,188471030,379,379,379,379,0
|
|
20240509,171700,188471030,379,379,379,379,0
|
|
20240509,171600,188471030,379,379,379,379,0
|
|
20240509,171500,188471030,379,379,379,379,0
|
|
20240509,171400,188471030,379,379,379,379,0
|
|
20240509,171300,188471030,379,379,379,379,0
|
|
20240509,171200,188471030,379,379,379,379,0
|
|
20240509,171100,188471030,379,379,379,379,0
|
|
20240509,171000,188471030,379,379,379,379,0
|
|
20240509,170900,188471030,379,379,379,379,0
|
|
20240509,170800,188471030,379,379,379,379,0
|
|
20240509,170700,188471030,379,379,379,379,0
|
|
20240509,170600,188471030,379,379,379,379,0
|
|
20240509,170500,188471030,379,379,379,379,0
|
|
20240509,170400,188471030,379,379,379,379,0
|
|
20240509,170300,188471030,379,379,379,379,0
|
|
20240509,170200,188471030,379,379,379,379,0
|
|
20240509,170100,188471030,379,379,379,379,0
|
|
20240509,170000,188471030,379,379,379,379,0
|
|
20240509,165900,188471030,379,379,379,379,0
|
|
20240509,165800,188471030,379,379,379,379,0
|
|
20240509,165700,188471030,379,379,379,379,0
|
|
20240509,165600,188471030,379,379,379,379,0
|
|
20240509,165500,188471030,379,379,379,379,0
|
|
20240509,165400,188471030,379,379,379,379,0
|
|
20240509,165300,188471030,379,379,379,379,0
|
|
20240509,165200,188471030,379,379,379,379,0
|
|
20240509,165100,188471030,379,379,379,379,0
|
|
20240509,165000,188471030,379,379,379,379,6145
|
|
20240509,164900,188471030,379,379,379,379,0
|
|
20240509,164800,188471030,379,379,379,379,0
|
|
20240509,164700,188471030,379,379,379,379,0
|
|
20240509,164600,188471030,379,379,379,379,0
|
|
20240509,164500,188471030,379,379,379,379,0
|
|
20240509,164400,188471030,379,379,379,379,0
|
|
20240509,164300,188471030,379,379,379,379,0
|
|
20240509,164200,188471030,379,379,379,379,0
|
|
20240509,164100,188471030,379,379,379,379,0
|
|
20240509,164000,188471030,379,379,379,379,0
|
|
20240509,163900,188471030,379,379,379,379,0
|
|
20240509,163800,188471030,379,379,379,379,0
|
|
20240509,163700,188471030,379,379,379,379,0
|
|
20240509,163600,188471030,379,379,379,379,0
|
|
20240509,163500,188471030,379,379,379,379,0
|
|
20240509,163400,188471030,379,379,379,379,0
|
|
20240509,163300,188471030,379,379,379,379,0
|
|
20240509,163200,188471030,379,379,379,379,0
|
|
20240509,163100,188471030,379,379,379,379,0
|
|
20240509,163000,188471030,379,379,379,379,0
|
|
20240509,162900,188471030,379,379,379,379,0
|
|
20240509,162800,188471030,379,379,379,379,0
|
|
20240509,162700,188471030,379,379,379,379,0
|
|
20240509,162600,188471030,379,379,379,379,0
|
|
20240509,162500,188471030,379,379,379,379,0
|
|
20240509,162400,188471030,379,379,379,379,0
|
|
20240509,162300,188471030,379,379,379,379,0
|
|
20240509,162200,188471030,379,379,379,379,0
|
|
20240509,162100,188471030,379,379,379,379,0
|
|
20240509,162000,188471030,379,379,379,379,6145
|
|
20240509,161900,188471030,379,379,379,379,0
|
|
20240509,161800,188471030,379,379,379,379,0
|
|
20240509,161700,188471030,379,379,379,379,0
|
|
20240509,161600,188471030,379,379,379,379,0
|
|
20240509,161500,188471030,379,379,379,379,0
|
|
20240509,161400,188471030,379,379,379,379,0
|
|
20240509,161300,188471030,379,379,379,379,0
|
|
20240509,161200,188471030,379,379,379,379,0
|
|
20240509,161100,188471030,379,379,379,379,0
|
|
20240509,161000,188471030,379,379,379,379,0
|
|
20240509,160900,188471030,379,379,379,379,0
|
|
20240509,160800,188471030,379,379,379,379,0
|
|
20240509,160700,188471030,379,379,379,379,0
|
|
20240509,160600,188471030,379,379,379,379,0
|
|
20240509,160500,188471030,379,379,379,379,0
|
|
20240509,160400,188471030,379,379,379,379,0
|
|
20240509,160300,188471030,379,379,379,379,0
|
|
20240509,160200,188471030,379,379,379,379,0
|
|
20240509,160100,188471030,379,379,379,379,0
|
|
20240509,160000,188471030,379,379,379,379,0
|
|
20240509,155900,188471030,379,379,379,379,0
|
|
20240509,155800,188471030,379,379,379,379,0
|
|
20240509,155700,188471030,379,379,379,379,0
|
|
20240509,155600,188471030,379,379,379,379,0
|
|
20240509,155500,188471030,379,379,379,379,0
|
|
20240509,155400,188471030,379,379,379,379,0
|
|
20240509,155300,188471030,379,379,379,379,0
|
|
20240509,155200,188471030,379,379,379,379,0
|
|
20240509,155100,188471030,379,379,379,379,0
|
|
20240509,155000,188471030,379,379,379,379,6145
|
|
20240509,154900,188471030,379,379,379,379,0
|
|
20240509,154800,188471030,379,379,379,379,0
|
|
20240509,154700,188471030,379,379,379,379,0
|
|
20240509,154600,188471030,379,379,379,379,0
|
|
20240509,154500,188471030,379,379,379,379,0
|
|
20240509,154400,188471030,379,379,379,379,0
|
|
20240509,154300,188471030,379,379,379,379,0
|
|
20240509,154200,188471030,379,379,379,379,0
|
|
20240509,154100,188471030,379,379,379,379,0
|
|
20240509,154000,188471030,379,379,379,379,0
|
|
20240509,153900,188471030,379,379,379,379,0
|
|
20240509,153800,188471030,379,379,379,379,0
|
|
20240509,153700,188471030,379,379,379,379,0
|
|
20240509,153600,188471030,379,379,379,379,0
|
|
20240509,153500,188471030,379,379,379,379,0
|
|
20240509,153400,188471030,379,379,379,379,0
|
|
20240509,153300,188471030,379,379,379,379,0
|
|
20240509,153200,188471030,379,379,379,379,0
|
|
20240509,153100,188471030,379,379,379,379,0
|
|
20240509,153000,188471030,379,379,379,379,6145
|
|
20240509,152900,186142075,380,380,380,380,0
|
|
20240509,152800,186142075,380,380,380,380,0
|
|
20240509,152700,186142075,380,380,380,380,0
|
|
20240509,152600,186142075,380,380,380,380,0
|
|
20240509,152500,186142075,380,380,380,380,0
|
|
20240509,152400,186142075,380,380,380,380,0
|
|
20240509,152300,186142075,380,380,380,380,0
|
|
20240509,152200,186142075,380,380,380,380,0
|
|
20240509,152100,186142075,380,380,380,380,0
|
|
20240509,152000,186142075,380,380,380,380,0
|
|
20240509,151900,186142075,380,380,380,380,100
|
|
20240509,151800,186104075,380,380,380,380,99
|
|
20240509,151700,186066455,380,380,380,380,100
|
|
20240509,151600,186028455,379,379,379,379,50
|
|
20240509,151500,186009505,380,380,380,380,0
|
|
20240509,151400,186009505,380,380,380,380,26
|
|
20240509,151300,185999625,380,380,380,380,0
|
|
20240509,151200,185999625,380,380,380,380,0
|
|
20240509,151100,185999625,380,380,380,380,1
|
|
20240509,151000,185999245,379,379,379,379,1
|
|
20240509,150900,185998866,379,380,380,379,2709
|
|
20240509,150800,184972146,380,380,380,380,0
|
|
20240509,150700,184972146,380,380,380,380,3
|
|
20240509,150600,184971006,379,379,379,379,0
|
|
20240509,150500,184971006,379,379,379,379,1385
|
|
20240509,150400,184446091,380,380,380,380,18
|
|
20240509,150300,184439251,379,379,379,379,2087
|
|
20240509,150200,183648278,379,380,380,379,12056
|
|
20240509,150100,179079047,380,380,380,380,10
|
|
20240509,150000,179075247,380,380,380,380,637
|
|
20240509,145900,178833187,380,380,380,380,72
|
|
20240509,145800,178805827,380,380,380,380,0
|
|
20240509,145700,178805827,380,381,381,380,13062
|
|
20240509,145600,173842266,380,380,380,380,0
|
|
20240509,145500,173842266,380,380,380,380,200
|
|
20240509,145400,173766266,380,380,380,380,2
|
|
20240509,145300,173765506,380,381,381,380,99
|
|
20240509,145200,173727866,381,381,381,381,133
|
|
20240509,145100,173677193,381,381,381,381,100
|
|
20240509,145000,173639093,381,381,381,381,0
|
|
20240509,144900,173639093,381,381,381,381,0
|
|
20240509,144800,173639093,381,381,381,381,0
|
|
20240509,144700,173639093,381,381,381,381,0
|
|
20240509,144600,173639093,381,381,381,381,0
|
|
20240509,144500,173639093,381,381,381,381,1012
|
|
20240509,144400,173253521,381,381,381,381,1
|
|
20240509,144300,173253140,379,379,379,379,0
|
|
20240509,144200,173253140,379,379,379,379,0
|
|
20240509,144100,173253140,379,379,379,379,0
|
|
20240509,144000,173253140,379,379,379,379,0
|
|
20240509,143900,173253140,379,379,379,379,1899
|
|
20240509,143800,172533419,379,379,379,379,0
|
|
20240509,143700,172533419,379,379,379,379,103
|
|
20240509,143600,172494382,380,380,380,380,1
|
|
20240509,143500,172494002,380,380,380,380,10
|
|
20240509,143400,172490202,380,380,380,380,0
|
|
20240509,143300,172490202,380,380,380,380,1000
|
|
20240509,143200,172110202,379,379,379,379,0
|
|
20240509,143100,172110202,379,379,379,379,2157
|
|
20240509,143000,171292699,380,380,380,380,0
|
|
20240509,142900,171292699,380,380,380,380,0
|
|
20240509,142800,171292699,380,380,380,380,0
|
|
20240509,142700,171292699,380,380,380,380,0
|
|
20240509,142600,171292699,380,380,380,380,0
|
|
20240509,142500,171292699,380,380,380,380,1001
|
|
20240509,142400,170912319,381,379,381,379,3505
|
|
20240509,142300,169583867,380,380,380,380,0
|
|
20240509,142200,169583867,380,380,380,380,1
|
|
20240509,142100,169583487,380,380,380,380,186
|
|
20240509,142000,169512807,380,380,381,380,3001
|
|
20240509,141900,168369751,380,380,380,380,302
|
|
20240509,141800,168254991,380,380,380,380,2
|
|
20240509,141700,168254231,380,381,381,380,5381
|
|
20240509,141600,166209449,381,381,381,381,0
|
|
20240509,141500,166209449,381,381,381,381,0
|
|
20240509,141400,166209449,381,381,381,381,2
|
|
20240509,141300,166208687,380,380,380,380,1302
|
|
20240509,141200,165713927,380,380,380,380,0
|
|
20240509,141100,165713927,380,380,380,380,6903
|
|
20240509,141000,163090787,380,380,380,380,10000
|
|
20240509,140900,159290787,381,381,381,381,0
|
|
20240509,140800,159290787,381,381,381,381,20
|
|
20240509,140700,159283167,381,381,381,381,0
|
|
20240509,140600,159283167,381,381,381,381,0
|
|
20240509,140500,159283167,381,381,381,381,42
|
|
20240509,140400,159267165,381,381,381,381,0
|
|
20240509,140300,159267165,381,381,381,381,0
|
|
20240509,140200,159267165,381,381,381,381,0
|
|
20240509,140100,159267165,381,381,381,381,0
|
|
20240509,140000,159267165,381,381,381,381,0
|
|
20240509,135900,159267165,381,381,381,381,0
|
|
20240509,135800,159267165,381,381,381,381,2
|
|
20240509,135700,159266403,380,380,380,380,20
|
|
20240509,135600,159258803,380,380,380,380,0
|
|
20240509,135500,159258803,380,380,381,380,46
|
|
20240509,135400,159241318,380,380,380,380,0
|
|
20240509,135300,159241318,380,380,380,380,0
|
|
20240509,135200,159241318,380,380,380,380,0
|
|
20240509,135100,159241318,380,380,380,380,4000
|
|
20240509,135000,157721318,380,380,380,380,0
|
|
20240509,134900,157721318,380,381,381,380,2
|
|
20240509,134800,157720557,381,381,381,381,0
|
|
20240509,134700,157720557,381,381,381,381,7
|
|
20240509,134600,157717890,381,381,381,381,2
|
|
20240509,134500,157717128,380,380,380,380,0
|
|
20240509,134400,157717128,380,380,380,380,0
|
|
20240509,134300,157717128,380,380,380,380,2526
|
|
20240509,134200,156757248,380,380,380,380,500
|
|
20240509,134100,156567248,380,380,380,380,20
|
|
20240509,134000,156559648,380,380,380,380,0
|
|
20240509,133900,156559648,380,380,380,380,0
|
|
20240509,133800,156559648,380,380,380,380,9000
|
|
20240509,133700,153139648,380,380,380,380,22681
|
|
20240509,133600,144520868,381,381,381,381,0
|
|
20240509,133500,144520868,381,381,381,381,1
|
|
20240509,133400,144520487,380,380,380,380,0
|
|
20240509,133300,144520487,380,380,380,380,55
|
|
20240509,133200,144499587,381,381,381,381,103
|
|
20240509,133100,144460344,381,381,381,381,504
|
|
20240509,133000,144268320,381,381,381,381,35
|
|
20240509,132900,144254985,381,381,381,381,3
|
|
20240509,132800,144253842,380,381,381,380,2003
|
|
20240509,132700,143492699,381,381,381,381,201
|
|
20240509,132600,143416118,381,381,381,381,1
|
|
20240509,132500,143415737,380,380,380,380,0
|
|
20240509,132400,143415737,380,380,380,380,0
|
|
20240509,132300,143415737,380,380,380,380,180
|
|
20240509,132200,143347337,380,380,380,380,0
|
|
20240509,132100,143347337,380,380,380,380,3900
|
|
20240509,132000,141865337,380,381,381,380,351
|
|
20240509,131900,141731956,380,380,380,380,0
|
|
20240509,131800,141731956,380,380,380,380,1
|
|
20240509,131700,141731576,381,381,381,381,0
|
|
20240509,131600,141731576,381,381,381,381,1
|
|
20240509,131500,141731195,380,380,380,380,3865
|
|
20240509,131400,140262495,379,380,380,379,7000
|
|
20240509,131300,137607495,380,380,380,380,1
|
|
20240509,131200,137607115,379,379,379,379,5
|
|
20240509,131100,137605220,379,379,379,379,1000
|
|
20240509,131000,137226220,380,380,380,380,0
|
|
20240509,130900,137226220,380,380,380,380,14305
|
|
20240509,130800,131790320,380,380,380,380,0
|
|
20240509,130700,131790320,380,380,380,380,0
|
|
20240509,130600,131790320,380,380,380,380,0
|
|
20240509,130500,131790320,380,380,380,380,4
|
|
20240509,130400,131788800,380,380,380,380,1
|
|
20240509,130300,131788420,380,380,380,380,0
|
|
20240509,130200,131788420,380,380,380,380,0
|
|
20240509,130100,131788420,380,380,380,380,0
|
|
20240509,130000,131788420,380,380,380,380,26
|
|
20240509,125900,131778540,380,380,380,380,2000
|
|
20240509,125800,131018540,379,379,379,379,0
|
|
20240509,125700,131018540,379,379,379,379,0
|
|
20240509,125600,131018540,379,379,379,379,0
|
|
20240509,125500,131018540,379,380,380,379,109
|
|
20240509,125400,130977221,380,380,380,380,100
|
|
20240509,125300,130939221,380,380,380,380,264
|
|
20240509,125200,130838901,380,380,380,380,1002
|
|
20240509,125100,130458141,380,380,380,380,63
|
|
20240509,125000,130434201,381,381,381,381,0
|
|
20240509,124900,130434201,381,381,381,381,0
|
|
20240509,124800,130434201,381,381,381,381,0
|
|
20240509,124700,130434201,381,381,381,381,21
|
|
20240509,124600,130426200,379,381,381,379,2021
|
|
20240509,124500,129660201,381,381,381,381,0
|
|
20240509,124400,129660201,381,380,381,380,2568
|
|
20240509,124300,128684360,381,381,381,381,0
|
|
20240509,124200,128684360,381,381,381,381,26
|
|
20240509,124100,128674454,380,380,380,380,2
|
|
20240509,124000,128673694,381,381,381,381,10556
|
|
20240509,123900,124651858,381,381,381,381,2
|
|
20240509,123800,124651096,381,381,381,380,9
|
|
20240509,123700,124647669,381,381,381,381,5
|
|
20240509,123600,124645764,380,381,381,380,33
|
|
20240509,123500,124633223,381,381,381,381,201
|
|
20240509,123400,124556642,381,381,381,381,1
|
|
20240509,123300,124556261,381,381,381,381,0
|
|
20240509,123200,124556261,381,380,381,380,3003
|
|
20240509,123100,123415118,380,380,380,380,0
|
|
20240509,123000,123415118,380,380,380,380,0
|
|
20240509,122900,123415118,380,380,380,380,1
|
|
20240509,122800,123414738,380,380,380,380,0
|
|
20240509,122700,123414738,380,380,380,380,5000
|
|
20240509,122600,121514738,381,381,381,381,0
|
|
20240509,122500,121514738,381,381,381,381,0
|
|
20240509,122400,121514738,381,381,381,381,0
|
|
20240509,122300,121514738,381,381,381,381,0
|
|
20240509,122200,121514738,381,381,381,381,0
|
|
20240509,122100,121514738,381,381,381,381,11
|
|
20240509,122000,121510547,381,381,381,381,2
|
|
20240509,121900,121509785,380,380,380,380,0
|
|
20240509,121800,121509785,380,380,380,380,17
|
|
20240509,121700,121503325,380,380,380,380,21
|
|
20240509,121600,121495345,380,380,380,380,4
|
|
20240509,121500,121493825,380,380,380,380,1000
|
|
20240509,121400,121113825,380,380,380,380,1
|
|
20240509,121300,121113445,380,380,380,380,0
|
|
20240509,121200,121113445,380,380,380,380,0
|
|
20240509,121100,121113445,380,380,380,380,340
|
|
20240509,121000,120984245,380,380,380,380,20
|
|
20240509,120900,120976645,380,380,380,380,51
|
|
20240509,120800,120957265,380,380,380,380,0
|
|
20240509,120700,120957265,380,380,380,380,2680
|
|
20240509,120600,119938865,380,380,380,380,10
|
|
20240509,120500,119935065,380,380,380,380,20
|
|
20240509,120400,119927465,380,380,380,380,10
|
|
20240509,120300,119923665,379,379,379,379,0
|
|
20240509,120200,119923665,379,379,379,379,18
|
|
20240509,120100,119916843,379,380,380,379,60
|
|
20240509,120000,119894093,380,380,380,380,12
|
|
20240509,115900,119889533,380,380,380,380,0
|
|
20240509,115800,119889533,380,380,380,380,0
|
|
20240509,115700,119889533,380,380,380,380,0
|
|
20240509,115600,119889533,380,380,380,380,934
|
|
20240509,115500,119534613,380,380,380,380,11
|
|
20240509,115400,119530433,380,380,380,380,0
|
|
20240509,115300,119530433,380,380,380,380,5
|
|
20240509,115200,119528533,380,380,380,380,3225
|
|
20240509,115100,118303033,379,379,379,379,1060
|
|
20240509,115000,117901293,379,379,379,379,256
|
|
20240509,114900,117804269,379,379,379,379,0
|
|
20240509,114800,117804269,379,380,380,379,7
|
|
20240509,114700,117801615,380,380,380,380,4
|
|
20240509,114600,117800095,380,379,380,379,31
|
|
20240509,114500,117788317,380,380,380,380,1000
|
|
20240509,114400,117408317,380,379,380,379,501
|
|
20240509,114300,117218437,380,380,380,380,0
|
|
20240509,114200,117218437,380,380,380,379,4736
|
|
20240509,114100,115423482,380,380,380,380,10
|
|
20240509,114000,115419682,381,381,381,381,2
|
|
20240509,113900,115418920,380,380,380,380,9
|
|
20240509,113800,115415500,380,380,380,380,7
|
|
20240509,113700,115412840,381,381,381,381,11
|
|
20240509,113600,115408649,381,381,381,381,4
|
|
20240509,113500,115407125,381,381,381,381,0
|
|
20240509,113400,115407125,381,381,381,381,2
|
|
20240509,113300,115406363,380,380,380,380,0
|
|
20240509,113200,115406363,380,380,380,380,0
|
|
20240509,113100,115406363,380,380,380,380,20
|
|
20240509,113000,115398763,380,380,380,380,0
|
|
20240509,112900,115398763,380,380,380,380,1
|
|
20240509,112800,115398383,381,381,381,381,1
|
|
20240509,112700,115398002,379,379,379,379,0
|
|
20240509,112600,115398002,379,379,379,379,347
|
|
20240509,112500,115266489,379,379,379,379,0
|
|
20240509,112400,115266489,379,379,379,379,0
|
|
20240509,112300,115266489,379,379,379,379,0
|
|
20240509,112200,115266489,379,380,380,379,11296
|
|
20240509,112100,110974147,380,380,380,380,299
|
|
20240509,112000,110860527,381,381,381,381,3
|
|
20240509,111900,110859384,381,381,381,381,0
|
|
20240509,111800,110859384,381,381,381,381,1
|
|
20240509,111700,110859003,381,381,381,381,2
|
|
20240509,111600,110858241,380,380,380,380,0
|
|
20240509,111500,110858241,380,380,380,380,0
|
|
20240509,111400,110858241,380,380,380,380,250
|
|
20240509,111300,110763241,381,381,381,381,0
|
|
20240509,111200,110763241,381,381,381,381,0
|
|
20240509,111100,110763241,381,381,381,381,50
|
|
20240509,111000,110744191,381,381,381,381,50
|
|
20240509,110900,110725141,380,380,380,380,0
|
|
20240509,110800,110725141,380,380,380,380,0
|
|
20240509,110700,110725141,380,380,380,380,4
|
|
20240509,110600,110723621,380,380,380,380,314
|
|
20240509,110500,110604301,380,380,380,380,1000
|
|
20240509,110400,110224301,380,380,380,380,0
|
|
20240509,110300,110224301,380,380,380,380,0
|
|
20240509,110200,110224301,380,380,380,380,0
|
|
20240509,110100,110224301,380,380,380,380,0
|
|
20240509,110000,110224301,380,380,380,380,0
|
|
20240509,105900,110224301,380,380,380,380,157
|
|
20240509,105800,110164641,380,380,380,380,3118
|
|
20240509,105700,108979801,380,380,380,380,5417
|
|
20240509,105600,106921341,380,380,380,380,10106
|
|
20240509,105500,103081061,380,380,380,380,0
|
|
20240509,105400,103081061,380,380,380,380,0
|
|
20240509,105300,103081061,380,380,380,380,0
|
|
20240509,105200,103081061,380,380,380,380,0
|
|
20240509,105100,103081061,380,380,380,380,105
|
|
20240509,105000,103041161,380,380,380,380,17
|
|
20240509,104900,103034701,380,380,380,380,3
|
|
20240509,104800,103033561,379,379,379,379,0
|
|
20240509,104700,103033561,379,379,379,379,0
|
|
20240509,104600,103033561,379,379,379,379,1220
|
|
20240509,104500,102571181,380,380,380,380,4
|
|
20240509,104400,102569661,380,380,380,380,2015
|
|
20240509,104300,101803961,380,379,380,379,5386
|
|
20240509,104200,99762566,379,380,380,379,166
|
|
20240509,104100,99699627,380,380,380,380,21
|
|
20240509,104000,99691647,379,381,381,379,116
|
|
20240509,103900,99647681,381,381,381,379,16255
|
|
20240509,103800,93476934,381,379,381,379,272
|
|
20240509,103700,93373802,379,379,379,379,55
|
|
20240509,103600,93352957,379,379,379,379,55
|
|
20240509,103500,93332112,379,379,379,379,630
|
|
20240509,103400,93093342,380,380,380,380,11
|
|
20240509,103300,93089162,379,379,379,379,0
|
|
20240509,103200,93089162,379,379,379,379,6500
|
|
20240509,103100,90625662,381,381,381,381,0
|
|
20240509,103000,90625662,381,381,381,381,0
|
|
20240509,102900,90625662,381,381,381,379,602
|
|
20240509,102800,90397500,380,381,381,380,51
|
|
20240509,102700,90378119,379,379,379,379,0
|
|
20240509,102600,90378119,379,379,379,379,2
|
|
20240509,102500,90377361,380,379,380,379,102
|
|
20240509,102400,90338701,381,380,381,380,2384
|
|
20240509,102300,89432780,381,382,382,380,23943
|
|
20240509,102200,80334437,381,381,381,381,0
|
|
20240509,102100,80334437,381,381,381,381,65
|
|
20240509,102000,80309672,381,381,381,381,1
|
|
20240509,101900,80309291,381,381,381,381,101
|
|
20240509,101800,80270810,381,381,381,381,0
|
|
20240509,101700,80270810,381,381,381,381,1
|
|
20240509,101600,80270429,380,380,380,380,2360
|
|
20240509,101500,79373629,380,380,380,380,0
|
|
20240509,101400,79373629,380,380,380,380,67
|
|
20240509,101300,79348169,380,380,380,380,0
|
|
20240509,101200,79348169,380,380,380,380,0
|
|
20240509,101100,79348169,380,380,380,380,1
|
|
20240509,101000,79347789,381,381,381,381,0
|
|
20240509,100900,79347789,381,381,381,381,104
|
|
20240509,100800,79308165,382,382,382,382,501
|
|
20240509,100700,79116783,382,382,382,382,303
|
|
20240509,100600,79001037,382,382,382,382,2001
|
|
20240509,100500,78236655,382,381,382,381,227
|
|
20240509,100400,78150158,381,381,381,381,80
|
|
20240509,100300,78119678,381,381,381,381,151
|
|
20240509,100200,78062147,381,381,381,381,3105
|
|
20240509,100100,76879142,381,381,381,381,0
|
|
20240509,100000,76879142,381,380,381,380,70462
|
|
20240509,095900,50103572,380,380,380,380,91
|
|
20240509,095800,50068992,380,380,380,380,4331
|
|
20240509,095700,48423212,380,380,380,380,4
|
|
20240509,095600,48421692,380,380,380,379,1125
|
|
20240509,095500,47994255,380,380,380,380,29183
|
|
20240509,095400,36904715,380,380,380,380,20
|
|
20240509,095300,36897115,380,380,380,379,116
|
|
20240509,095200,36853037,380,379,380,379,178
|
|
20240509,095100,36785553,379,379,379,379,13
|
|
20240509,095000,36780626,379,379,379,379,195
|
|
20240509,094900,36706721,379,379,380,379,12943
|
|
20240509,094800,31801323,379,379,379,379,0
|
|
20240509,094700,31801323,379,379,379,379,0
|
|
20240509,094600,31801323,379,379,379,379,20
|
|
20240509,094500,31793743,380,380,380,380,0
|
|
20240509,094400,31793743,380,380,380,380,265
|
|
20240509,094300,31693043,380,381,381,380,56
|
|
20240509,094200,31671762,380,380,380,380,1001
|
|
20240509,094100,31291382,380,380,381,380,10668
|
|
20240509,094000,27237520,380,380,380,380,1
|
|
20240509,093900,27237140,381,381,381,380,40
|
|
20240509,093800,27221932,381,381,381,381,0
|
|
20240509,093700,27221932,381,381,381,381,101
|
|
20240509,093600,27183451,381,381,381,381,295
|
|
20240509,093500,27071056,382,382,382,382,2
|
|
20240509,093400,27070292,382,382,382,382,21
|
|
20240509,093300,27062270,381,381,381,380,110
|
|
20240509,093200,27020363,381,382,382,381,370
|
|
20240509,093100,26879192,381,382,382,381,125
|
|
20240509,093000,26831542,383,383,383,383,61
|
|
20240509,092900,26808179,383,383,383,383,2000
|
|
20240509,092800,26042179,383,383,383,383,1002
|
|
20240509,092700,25658413,383,383,383,383,152
|
|
20240509,092600,25600197,382,383,383,382,32
|
|
20240509,092500,25587942,383,383,383,383,0
|
|
20240509,092400,25587942,383,383,383,383,3
|
|
20240509,092300,25586793,380,380,380,380,0
|
|
20240509,092200,25586793,380,383,383,380,1036
|
|
20240509,092100,25193110,383,381,383,381,1671
|
|
20240509,092000,24553638,381,381,381,381,9
|
|
20240509,091900,24550209,381,380,381,380,5424
|
|
20240509,091800,22488945,379,379,379,379,2504
|
|
20240509,091700,21539929,379,379,379,379,2
|
|
20240509,091600,21539171,378,379,379,378,1493
|
|
20240509,091500,20973368,380,380,380,380,2
|
|
20240509,091400,20972608,380,380,380,380,100
|
|
20240509,091300,20934608,379,379,379,379,1
|
|
20240509,091200,20934229,380,380,380,380,30
|
|
20240509,091100,20922829,378,379,379,378,46726
|
|
20240509,091000,3259568,379,379,379,378,784
|
|
20240509,090900,2962775,380,380,380,380,700
|
|
20240509,090800,2696775,380,380,380,380,403
|
|
20240509,090700,2543635,380,380,380,380,1315
|
|
20240509,090600,2043935,380,380,380,380,516
|
|
20240509,090500,1847855,380,380,380,380,9
|
|
20240509,090400,1844435,380,379,380,378,1022
|
|
20240509,090300,1457496,379,379,380,379,850
|
|
20240509,090200,1135345,379,380,380,379,1095
|
|
20240509,090100,719340,380,380,380,380,2
|
|
20240509,090000,718580,380,380,380,380,1891
|