697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203400,130464428,704,704,704,704,2963
|
|
20240508,203300,130464428,704,704,704,704,0
|
|
20240508,203200,130464428,704,704,704,704,0
|
|
20240508,203100,130464428,704,704,704,704,0
|
|
20240508,203000,130464428,704,704,704,704,0
|
|
20240508,202900,130464428,704,704,704,704,0
|
|
20240508,202800,130464428,704,704,704,704,0
|
|
20240508,202700,130464428,704,704,704,704,0
|
|
20240508,202600,130464428,704,704,704,704,0
|
|
20240508,202500,130464428,704,704,704,704,0
|
|
20240508,202400,130464428,704,704,704,704,0
|
|
20240508,202300,130464428,704,704,704,704,0
|
|
20240508,202200,130464428,704,704,704,704,0
|
|
20240508,202100,130464428,704,704,704,704,0
|
|
20240508,202000,130464428,704,704,704,704,0
|
|
20240508,201900,130464428,704,704,704,704,0
|
|
20240508,201800,130464428,704,704,704,704,0
|
|
20240508,201700,130464428,704,704,704,704,0
|
|
20240508,201600,130464428,704,704,704,704,0
|
|
20240508,201500,130464428,704,704,704,704,0
|
|
20240508,201400,130464428,704,704,704,704,0
|
|
20240508,201300,130464428,704,704,704,704,0
|
|
20240508,201200,130464428,704,704,704,704,0
|
|
20240508,201100,130464428,704,704,704,704,0
|
|
20240508,201000,130464428,704,704,704,704,0
|
|
20240508,200900,130464428,704,704,704,704,0
|
|
20240508,200800,130464428,704,704,704,704,0
|
|
20240508,200700,130464428,704,704,704,704,0
|
|
20240508,200600,130464428,704,704,704,704,0
|
|
20240508,200500,130464428,704,704,704,704,0
|
|
20240508,200400,130464428,704,704,704,704,2963
|
|
20240508,200300,130464428,704,704,704,704,0
|
|
20240508,200200,130464428,704,704,704,704,0
|
|
20240508,200100,130464428,704,704,704,704,0
|
|
20240508,200000,130464428,704,704,704,704,0
|
|
20240508,195900,130464428,704,704,704,704,0
|
|
20240508,195800,130464428,704,704,704,704,0
|
|
20240508,195700,130464428,704,704,704,704,0
|
|
20240508,195600,130464428,704,704,704,704,0
|
|
20240508,195500,130464428,704,704,704,704,0
|
|
20240508,195400,130464428,704,704,704,704,0
|
|
20240508,195300,130464428,704,704,704,704,0
|
|
20240508,195200,130464428,704,704,704,704,0
|
|
20240508,195100,130464428,704,704,704,704,0
|
|
20240508,195000,130464428,704,704,704,704,0
|
|
20240508,194900,130464428,704,704,704,704,0
|
|
20240508,194800,130464428,704,704,704,704,0
|
|
20240508,194700,130464428,704,704,704,704,0
|
|
20240508,194600,130464428,704,704,704,704,0
|
|
20240508,194500,130464428,704,704,704,704,0
|
|
20240508,194400,130464428,704,704,704,704,0
|
|
20240508,194300,130464428,704,704,704,704,0
|
|
20240508,194200,130464428,704,704,704,704,0
|
|
20240508,194100,130464428,704,704,704,704,0
|
|
20240508,194000,130464428,704,704,704,704,0
|
|
20240508,193900,130464428,704,704,704,704,0
|
|
20240508,193800,130464428,704,704,704,704,0
|
|
20240508,193700,130464428,704,704,704,704,0
|
|
20240508,193600,130464428,704,704,704,704,0
|
|
20240508,193500,130464428,704,704,704,704,0
|
|
20240508,193400,130464428,704,704,704,704,2963
|
|
20240508,193300,130464428,704,704,704,704,0
|
|
20240508,193200,130464428,704,704,704,704,0
|
|
20240508,193100,130464428,704,704,704,704,0
|
|
20240508,193000,130464428,704,704,704,704,0
|
|
20240508,192900,130464428,704,704,704,704,0
|
|
20240508,192800,130464428,704,704,704,704,0
|
|
20240508,192700,130464428,704,704,704,704,0
|
|
20240508,192600,130464428,704,704,704,704,0
|
|
20240508,192500,130464428,704,704,704,704,0
|
|
20240508,192400,130464428,704,704,704,704,0
|
|
20240508,192300,130464428,704,704,704,704,0
|
|
20240508,192200,130464428,704,704,704,704,0
|
|
20240508,192100,130464428,704,704,704,704,0
|
|
20240508,192000,130464428,704,704,704,704,0
|
|
20240508,191900,130464428,704,704,704,704,0
|
|
20240508,191800,130464428,704,704,704,704,0
|
|
20240508,191700,130464428,704,704,704,704,0
|
|
20240508,191600,130464428,704,704,704,704,0
|
|
20240508,191500,130464428,704,704,704,704,0
|
|
20240508,191400,130464428,704,704,704,704,0
|
|
20240508,191300,130464428,704,704,704,704,0
|
|
20240508,191200,130464428,704,704,704,704,0
|
|
20240508,191100,130464428,704,704,704,704,0
|
|
20240508,191000,130464428,704,704,704,704,0
|
|
20240508,190900,130464428,704,704,704,704,0
|
|
20240508,190800,130464428,704,704,704,704,0
|
|
20240508,190700,130464428,704,704,704,704,0
|
|
20240508,190600,130464428,704,704,704,704,0
|
|
20240508,190500,130464428,704,704,704,704,0
|
|
20240508,190400,130464428,704,704,704,704,2963
|
|
20240508,190300,130464428,704,704,704,704,0
|
|
20240508,190200,130464428,704,704,704,704,0
|
|
20240508,190100,130464428,704,704,704,704,0
|
|
20240508,190000,130464428,704,704,704,704,0
|
|
20240508,185900,130464428,704,704,704,704,0
|
|
20240508,185800,130464428,704,704,704,704,0
|
|
20240508,185700,130464428,704,704,704,704,0
|
|
20240508,185600,130464428,704,704,704,704,0
|
|
20240508,185500,130464428,704,704,704,704,0
|
|
20240508,185400,130464428,704,704,704,704,0
|
|
20240508,185300,130464428,704,704,704,704,0
|
|
20240508,185200,130464428,704,704,704,704,0
|
|
20240508,185100,130464428,704,704,704,704,0
|
|
20240508,185000,130464428,704,704,704,704,0
|
|
20240508,184900,130464428,704,704,704,704,0
|
|
20240508,184800,130464428,704,704,704,704,0
|
|
20240508,184700,130464428,704,704,704,704,0
|
|
20240508,184600,130464428,704,704,704,704,0
|
|
20240508,184500,130464428,704,704,704,704,0
|
|
20240508,184400,130464428,704,704,704,704,0
|
|
20240508,184300,130464428,704,704,704,704,0
|
|
20240508,184200,130464428,704,704,704,704,0
|
|
20240508,184100,130464428,704,704,704,704,0
|
|
20240508,184000,130464428,704,704,704,704,0
|
|
20240508,183900,130464428,704,704,704,704,0
|
|
20240508,183800,130464428,704,704,704,704,0
|
|
20240508,183700,130464428,704,704,704,704,0
|
|
20240508,183600,130464428,704,704,704,704,0
|
|
20240508,183500,130464428,704,704,704,704,0
|
|
20240508,183400,130464428,704,704,704,704,2963
|
|
20240508,183300,130464428,704,704,704,704,0
|
|
20240508,183200,130464428,704,704,704,704,0
|
|
20240508,183100,130464428,704,704,704,704,0
|
|
20240508,183000,130464428,704,704,704,704,0
|
|
20240508,182900,130464428,704,704,704,704,0
|
|
20240508,182800,130464428,704,704,704,704,0
|
|
20240508,182700,130464428,704,704,704,704,0
|
|
20240508,182600,130464428,704,704,704,704,0
|
|
20240508,182500,130464428,704,704,704,704,0
|
|
20240508,182400,130464428,704,704,704,704,0
|
|
20240508,182300,130464428,704,704,704,704,0
|
|
20240508,182200,130464428,704,704,704,704,0
|
|
20240508,182100,130464428,704,704,704,704,0
|
|
20240508,182000,130464428,704,704,704,704,0
|
|
20240508,181900,130464428,704,704,704,704,0
|
|
20240508,181800,130464428,704,704,704,704,0
|
|
20240508,181700,130464428,704,704,704,704,0
|
|
20240508,181600,130464428,704,704,704,704,0
|
|
20240508,181500,130464428,704,704,704,704,0
|
|
20240508,181400,130464428,704,704,704,704,0
|
|
20240508,181300,130464428,704,704,704,704,0
|
|
20240508,181200,130464428,704,704,704,704,0
|
|
20240508,181100,130464428,704,704,704,704,0
|
|
20240508,181000,130464428,704,704,704,704,0
|
|
20240508,180900,130464428,704,704,704,704,0
|
|
20240508,180800,130464428,704,704,704,704,0
|
|
20240508,180700,130464428,704,704,704,704,0
|
|
20240508,180600,130464428,704,704,704,704,0
|
|
20240508,180500,130464428,704,704,704,704,0
|
|
20240508,180400,130464428,704,704,704,704,2963
|
|
20240508,180300,130464428,704,704,704,704,0
|
|
20240508,180200,130464428,704,704,704,704,0
|
|
20240508,180100,130464428,704,704,704,704,0
|
|
20240508,180000,130464428,704,704,704,704,0
|
|
20240508,175900,130464428,704,704,704,704,0
|
|
20240508,175800,130464428,704,704,704,704,0
|
|
20240508,175700,130464428,704,704,704,704,0
|
|
20240508,175600,130464428,704,704,704,704,0
|
|
20240508,175500,130464428,704,704,704,704,0
|
|
20240508,175400,130464428,704,704,704,704,0
|
|
20240508,175300,130464428,704,704,704,704,0
|
|
20240508,175200,130464428,704,704,704,704,0
|
|
20240508,175100,130464428,704,704,704,704,0
|
|
20240508,175000,130464428,704,704,704,704,0
|
|
20240508,174900,130464428,704,704,704,704,0
|
|
20240508,174800,130464428,704,704,704,704,0
|
|
20240508,174700,130464428,704,704,704,704,0
|
|
20240508,174600,130464428,704,704,704,704,0
|
|
20240508,174500,130464428,704,704,704,704,0
|
|
20240508,174400,130464428,704,704,704,704,0
|
|
20240508,174300,130464428,704,704,704,704,0
|
|
20240508,174200,130464428,704,704,704,704,0
|
|
20240508,174100,130464428,704,704,704,704,0
|
|
20240508,174000,130464428,704,704,704,704,0
|
|
20240508,173900,130464428,704,704,704,704,0
|
|
20240508,173800,130464428,704,704,704,704,0
|
|
20240508,173700,130464428,704,704,704,704,0
|
|
20240508,173600,130464428,704,704,704,704,0
|
|
20240508,173500,130464428,704,704,704,704,0
|
|
20240508,173400,130464428,704,704,704,704,2963
|
|
20240508,173300,130464428,704,704,704,704,0
|
|
20240508,173200,130464428,704,704,704,704,0
|
|
20240508,173100,130464428,704,704,704,704,0
|
|
20240508,173000,130464428,704,704,704,704,0
|
|
20240508,172900,130464428,704,704,704,704,0
|
|
20240508,172800,130464428,704,704,704,704,0
|
|
20240508,172700,130464428,704,704,704,704,0
|
|
20240508,172600,130464428,704,704,704,704,0
|
|
20240508,172500,130464428,704,704,704,704,0
|
|
20240508,172400,130464428,704,704,704,704,0
|
|
20240508,172300,130464428,704,704,704,704,0
|
|
20240508,172200,130464428,704,704,704,704,0
|
|
20240508,172100,130464428,704,704,704,704,0
|
|
20240508,172000,130464428,704,704,704,704,0
|
|
20240508,171900,130464428,704,704,704,704,0
|
|
20240508,171800,130464428,704,704,704,704,0
|
|
20240508,171700,130464428,704,704,704,704,0
|
|
20240508,171600,130464428,704,704,704,704,0
|
|
20240508,171500,130464428,704,704,704,704,0
|
|
20240508,171400,130464428,704,704,704,704,0
|
|
20240508,171300,130464428,704,704,704,704,0
|
|
20240508,171200,130464428,704,704,704,704,0
|
|
20240508,171100,130464428,704,704,704,704,0
|
|
20240508,171000,130464428,704,704,704,704,0
|
|
20240508,170900,130464428,704,704,704,704,0
|
|
20240508,170800,130464428,704,704,704,704,0
|
|
20240508,170700,130464428,704,704,704,704,0
|
|
20240508,170600,130464428,704,704,704,704,0
|
|
20240508,170500,130464428,704,704,704,704,0
|
|
20240508,170400,130464428,704,704,704,704,2963
|
|
20240508,170300,130464428,704,704,704,704,0
|
|
20240508,170200,130464428,704,704,704,704,0
|
|
20240508,170100,130464428,704,704,704,704,0
|
|
20240508,170000,130464428,704,704,704,704,0
|
|
20240508,165900,130464428,704,704,704,704,0
|
|
20240508,165800,130464428,704,704,704,704,0
|
|
20240508,165700,130464428,704,704,704,704,0
|
|
20240508,165600,130464428,704,704,704,704,0
|
|
20240508,165500,130464428,704,704,704,704,0
|
|
20240508,165400,130464428,704,704,704,704,0
|
|
20240508,165300,130464428,704,704,704,704,0
|
|
20240508,165200,130464428,704,704,704,704,0
|
|
20240508,165100,130464428,704,704,704,704,0
|
|
20240508,165000,130464428,704,704,704,704,0
|
|
20240508,164900,130464428,704,704,704,704,0
|
|
20240508,164800,130464428,704,704,704,704,0
|
|
20240508,164700,130464428,704,704,704,704,0
|
|
20240508,164600,130464428,704,704,704,704,0
|
|
20240508,164500,130464428,704,704,704,704,0
|
|
20240508,164400,130464428,704,704,704,704,0
|
|
20240508,164300,130464428,704,704,704,704,0
|
|
20240508,164200,130464428,704,704,704,704,0
|
|
20240508,164100,130464428,704,704,704,704,0
|
|
20240508,164000,130464428,704,704,704,704,0
|
|
20240508,163900,130464428,704,704,704,704,0
|
|
20240508,163800,130464428,704,704,704,704,0
|
|
20240508,163700,130464428,704,704,704,704,0
|
|
20240508,163600,130464428,704,704,704,704,0
|
|
20240508,163500,130464428,704,704,704,704,0
|
|
20240508,163400,130464428,704,704,704,704,2963
|
|
20240508,163300,130464428,704,704,704,704,0
|
|
20240508,163200,130464428,704,704,704,704,0
|
|
20240508,163100,130464428,704,704,704,704,0
|
|
20240508,163000,130464428,704,704,704,704,0
|
|
20240508,162900,130464428,704,704,704,704,0
|
|
20240508,162800,130464428,704,704,704,704,0
|
|
20240508,162700,130464428,704,704,704,704,0
|
|
20240508,162600,130464428,704,704,704,704,0
|
|
20240508,162500,130464428,704,704,704,704,0
|
|
20240508,162400,130464428,704,704,704,704,0
|
|
20240508,162300,130464428,704,704,704,704,0
|
|
20240508,162200,130464428,704,704,704,704,0
|
|
20240508,162100,130464428,704,704,704,704,0
|
|
20240508,162000,130464428,704,704,704,704,0
|
|
20240508,161900,130464428,704,704,704,704,0
|
|
20240508,161800,130464428,704,704,704,704,0
|
|
20240508,161700,130464428,704,704,704,704,0
|
|
20240508,161600,130464428,704,704,704,704,0
|
|
20240508,161500,130464428,704,704,704,704,0
|
|
20240508,161400,130464428,704,704,704,704,0
|
|
20240508,161300,130464428,704,704,704,704,0
|
|
20240508,161200,130464428,704,704,704,704,0
|
|
20240508,161100,130464428,704,704,704,704,0
|
|
20240508,161000,130464428,704,704,704,704,0
|
|
20240508,160900,130464428,704,704,704,704,0
|
|
20240508,160800,130464428,704,704,704,704,0
|
|
20240508,160700,130464428,704,704,704,704,0
|
|
20240508,160600,130464428,704,704,704,704,0
|
|
20240508,160500,130464428,704,704,704,704,0
|
|
20240508,160400,130464428,704,704,704,704,2963
|
|
20240508,160300,130464428,704,704,704,704,0
|
|
20240508,160200,130464428,704,704,704,704,0
|
|
20240508,160100,130464428,704,704,704,704,0
|
|
20240508,160000,130464428,704,704,704,704,0
|
|
20240508,155900,130464428,704,704,704,704,0
|
|
20240508,155800,130464428,704,704,704,704,0
|
|
20240508,155700,130464428,704,704,704,704,0
|
|
20240508,155600,130464428,704,704,704,704,0
|
|
20240508,155500,130464428,704,704,704,704,0
|
|
20240508,155400,130464428,704,704,704,704,0
|
|
20240508,155300,130464428,704,704,704,704,0
|
|
20240508,155200,130464428,704,704,704,704,0
|
|
20240508,155100,130464428,704,704,704,704,0
|
|
20240508,155000,130464428,704,704,704,704,0
|
|
20240508,154900,130464428,704,704,704,704,0
|
|
20240508,154800,130464428,704,704,704,704,0
|
|
20240508,154700,130464428,704,704,704,704,0
|
|
20240508,154600,130464428,704,704,704,704,0
|
|
20240508,154500,130464428,704,704,704,704,0
|
|
20240508,154400,130464428,704,704,704,704,0
|
|
20240508,154300,130464428,704,704,704,704,0
|
|
20240508,154200,130464428,704,704,704,704,0
|
|
20240508,154100,130464428,704,704,704,704,0
|
|
20240508,154000,130464428,704,704,704,704,0
|
|
20240508,153900,130464428,704,704,704,704,0
|
|
20240508,153800,130464428,704,704,704,704,0
|
|
20240508,153700,130464428,704,704,704,704,0
|
|
20240508,153600,130464428,704,704,704,704,0
|
|
20240508,153500,130464428,704,704,704,704,0
|
|
20240508,153400,130464428,704,704,704,704,2963
|
|
20240508,153300,130464428,704,704,704,704,0
|
|
20240508,153200,130464428,704,704,704,704,0
|
|
20240508,153100,130464428,704,704,704,704,0
|
|
20240508,153000,130464428,704,704,704,704,2963
|
|
20240508,152900,128378476,704,704,704,704,0
|
|
20240508,152800,128378476,704,704,704,704,0
|
|
20240508,152700,128378476,704,704,704,704,0
|
|
20240508,152600,128378476,704,704,704,704,0
|
|
20240508,152500,128378476,704,704,704,704,0
|
|
20240508,152400,128378476,704,704,704,704,0
|
|
20240508,152300,128378476,704,704,704,704,0
|
|
20240508,152200,128378476,704,704,704,704,0
|
|
20240508,152100,128378476,704,704,704,704,0
|
|
20240508,152000,128378476,704,704,704,704,0
|
|
20240508,151900,128378476,704,704,704,704,16
|
|
20240508,151800,128367212,701,701,701,701,0
|
|
20240508,151700,128367212,701,701,701,701,776
|
|
20240508,151600,127823236,701,702,702,701,7
|
|
20240508,151500,127818328,705,704,705,704,2281
|
|
20240508,151400,126210226,704,703,704,703,5151
|
|
20240508,151300,122585475,703,702,703,702,308
|
|
20240508,151200,122368955,702,702,702,702,902
|
|
20240508,151100,121735751,702,702,702,702,202
|
|
20240508,151000,121593947,703,703,703,703,0
|
|
20240508,150900,121593947,703,703,703,703,0
|
|
20240508,150800,121593947,703,703,703,703,1
|
|
20240508,150700,121593244,703,703,703,703,0
|
|
20240508,150600,121593244,703,703,703,703,1
|
|
20240508,150500,121592541,703,703,703,703,0
|
|
20240508,150400,121592541,703,703,703,703,3
|
|
20240508,150300,121590432,701,701,701,701,20
|
|
20240508,150200,121576412,703,703,703,703,0
|
|
20240508,150100,121576412,703,702,703,702,800
|
|
20240508,150000,121014723,702,702,702,702,0
|
|
20240508,145900,121014723,702,702,702,702,1000
|
|
20240508,145800,120312723,702,702,702,702,0
|
|
20240508,145700,120312723,702,702,702,702,1
|
|
20240508,145600,120312021,701,701,701,701,2
|
|
20240508,145500,120310619,701,701,701,701,1
|
|
20240508,145400,120309918,702,702,702,702,0
|
|
20240508,145300,120309918,702,702,702,702,0
|
|
20240508,145200,120309918,702,702,702,702,0
|
|
20240508,145100,120309918,702,702,702,702,0
|
|
20240508,145000,120309918,702,702,702,702,0
|
|
20240508,144900,120309918,702,702,702,702,0
|
|
20240508,144800,120309918,702,702,702,702,0
|
|
20240508,144700,120309918,702,702,702,702,0
|
|
20240508,144600,120309918,702,702,702,702,0
|
|
20240508,144500,120309918,702,702,702,702,100
|
|
20240508,144400,120239718,702,702,702,702,0
|
|
20240508,144300,120239718,702,702,702,702,0
|
|
20240508,144200,120239718,702,702,702,702,0
|
|
20240508,144100,120239718,702,702,702,702,0
|
|
20240508,144000,120239718,702,702,702,702,0
|
|
20240508,143900,120239718,702,702,702,702,0
|
|
20240508,143800,120239718,702,702,702,702,0
|
|
20240508,143700,120239718,702,702,702,702,0
|
|
20240508,143600,120239718,702,702,702,702,0
|
|
20240508,143500,120239718,702,702,702,702,0
|
|
20240508,143400,120239718,702,702,702,702,0
|
|
20240508,143300,120239718,702,702,702,702,0
|
|
20240508,143200,120239718,702,701,702,701,3000
|
|
20240508,143100,118133918,702,702,702,702,0
|
|
20240508,143000,118133918,702,702,702,702,0
|
|
20240508,142900,118133918,702,702,702,702,0
|
|
20240508,142800,118133918,702,702,702,702,0
|
|
20240508,142700,118133918,702,700,702,700,36
|
|
20240508,142600,118108704,700,700,700,700,140
|
|
20240508,142500,118010704,700,701,702,700,1759
|
|
20240508,142400,116777222,700,700,700,700,0
|
|
20240508,142300,116777222,700,700,700,700,0
|
|
20240508,142200,116777222,700,700,700,700,3270
|
|
20240508,142100,114488222,700,700,700,700,1000
|
|
20240508,142000,113788222,701,701,701,701,0
|
|
20240508,141900,113788222,701,701,701,701,37
|
|
20240508,141800,113762285,701,701,701,701,193
|
|
20240508,141700,113626992,701,701,701,701,1397
|
|
20240508,141600,112647695,700,701,701,700,2298
|
|
20240508,141500,111037818,700,700,700,700,0
|
|
20240508,141400,111037818,700,700,700,700,0
|
|
20240508,141300,111037818,700,700,700,700,0
|
|
20240508,141200,111037818,700,700,700,700,2
|
|
20240508,141100,111036418,701,701,701,701,491
|
|
20240508,141000,110692227,700,700,700,700,3054
|
|
20240508,140900,108554427,700,700,700,700,192
|
|
20240508,140800,108420027,700,700,700,700,0
|
|
20240508,140700,108420027,700,700,700,700,0
|
|
20240508,140600,108420027,700,699,700,699,1040
|
|
20240508,140500,107692927,699,699,699,699,1100
|
|
20240508,140400,106924027,700,699,700,699,5179
|
|
20240508,140300,103300906,700,700,700,700,14
|
|
20240508,140200,103291106,699,699,699,699,0
|
|
20240508,140100,103291106,699,699,699,699,30
|
|
20240508,140000,103270136,699,699,699,699,0
|
|
20240508,135900,103270136,699,699,699,699,5
|
|
20240508,135800,103266641,699,699,699,699,0
|
|
20240508,135700,103266641,699,699,699,699,0
|
|
20240508,135600,103266641,699,699,699,699,0
|
|
20240508,135500,103266641,699,699,699,699,718
|
|
20240508,135400,102764759,699,699,699,699,0
|
|
20240508,135300,102764759,699,699,699,699,50
|
|
20240508,135200,102729809,698,698,698,698,0
|
|
20240508,135100,102729809,698,698,698,698,0
|
|
20240508,135000,102729809,698,698,698,698,0
|
|
20240508,134900,102729809,698,698,698,698,0
|
|
20240508,134800,102729809,698,698,698,698,0
|
|
20240508,134700,102729809,698,698,698,698,0
|
|
20240508,134600,102729809,698,698,698,698,0
|
|
20240508,134500,102729809,698,698,698,698,285
|
|
20240508,134400,102530879,698,698,698,698,215
|
|
20240508,134300,102380809,698,698,698,698,0
|
|
20240508,134200,102380809,698,698,698,698,0
|
|
20240508,134100,102380809,698,698,698,698,0
|
|
20240508,134000,102380809,698,698,698,698,1412
|
|
20240508,133900,101395233,698,699,699,698,264
|
|
20240508,133800,101210960,698,698,698,698,0
|
|
20240508,133700,101210960,698,698,698,698,0
|
|
20240508,133600,101210960,698,698,698,698,0
|
|
20240508,133500,101210960,698,698,698,698,0
|
|
20240508,133400,101210960,698,698,698,698,0
|
|
20240508,133300,101210960,698,698,698,698,0
|
|
20240508,133200,101210960,698,698,698,698,0
|
|
20240508,133100,101210960,698,698,698,698,0
|
|
20240508,133000,101210960,698,698,698,698,500
|
|
20240508,132900,100861960,696,696,696,696,0
|
|
20240508,132800,100861960,696,696,696,696,0
|
|
20240508,132700,100861960,696,696,696,696,0
|
|
20240508,132600,100861960,696,696,696,696,0
|
|
20240508,132500,100861960,696,696,696,696,0
|
|
20240508,132400,100861960,696,696,696,696,410
|
|
20240508,132300,100576600,696,696,696,696,0
|
|
20240508,132200,100576600,696,696,696,696,0
|
|
20240508,132100,100576600,696,696,696,696,0
|
|
20240508,132000,100576600,696,696,696,696,0
|
|
20240508,131900,100576600,696,696,696,696,16
|
|
20240508,131800,100565464,696,696,696,696,0
|
|
20240508,131700,100565464,696,696,696,696,0
|
|
20240508,131600,100565464,696,696,696,696,90
|
|
20240508,131500,100502824,696,696,696,696,1
|
|
20240508,131400,100502128,695,697,697,695,1567
|
|
20240508,131300,99411490,700,700,700,700,0
|
|
20240508,131200,99411490,700,700,700,700,0
|
|
20240508,131100,99411490,700,700,700,700,0
|
|
20240508,131000,99411490,700,700,700,700,40
|
|
20240508,130900,99383490,700,700,700,700,0
|
|
20240508,130800,99383490,700,700,700,700,0
|
|
20240508,130700,99383490,700,700,700,700,0
|
|
20240508,130600,99383490,700,700,700,700,0
|
|
20240508,130500,99383490,700,700,700,700,2
|
|
20240508,130400,99382090,700,700,700,700,0
|
|
20240508,130300,99382090,700,700,700,700,0
|
|
20240508,130200,99382090,700,700,700,700,0
|
|
20240508,130100,99382090,700,700,700,700,0
|
|
20240508,130000,99382090,700,700,700,700,0
|
|
20240508,125900,99382090,700,700,700,700,0
|
|
20240508,125800,99382090,700,700,700,700,0
|
|
20240508,125700,99382090,700,700,700,700,0
|
|
20240508,125600,99382090,700,698,700,698,17000
|
|
20240508,125500,87488038,694,697,697,694,1157
|
|
20240508,125400,86683180,698,698,698,698,3
|
|
20240508,125300,86681086,697,697,697,697,524
|
|
20240508,125200,86315858,696,696,696,696,0
|
|
20240508,125100,86315858,696,696,696,696,0
|
|
20240508,125000,86315858,696,696,696,696,522
|
|
20240508,124900,85952546,696,696,696,696,0
|
|
20240508,124800,85952546,696,696,696,696,2
|
|
20240508,124700,85951154,697,697,697,697,0
|
|
20240508,124600,85951154,697,697,697,697,0
|
|
20240508,124500,85951154,697,697,697,697,0
|
|
20240508,124400,85951154,697,697,697,697,0
|
|
20240508,124300,85951154,697,697,697,697,6
|
|
20240508,124200,85946972,697,697,697,697,0
|
|
20240508,124100,85946972,697,697,697,697,0
|
|
20240508,124000,85946972,697,697,697,697,0
|
|
20240508,123900,85946972,697,697,697,697,0
|
|
20240508,123800,85946972,697,697,697,697,4
|
|
20240508,123700,85944184,696,698,698,696,237
|
|
20240508,123600,85779157,697,697,697,697,0
|
|
20240508,123500,85779157,697,697,697,697,4
|
|
20240508,123400,85776369,698,698,698,698,0
|
|
20240508,123300,85776369,698,698,698,698,17
|
|
20240508,123200,85764503,699,699,699,699,0
|
|
20240508,123100,85764503,699,699,699,699,0
|
|
20240508,123000,85764503,699,699,699,699,1
|
|
20240508,122900,85763804,698,698,698,698,0
|
|
20240508,122800,85763804,698,698,698,698,0
|
|
20240508,122700,85763804,698,698,698,698,0
|
|
20240508,122600,85763804,698,699,699,698,110
|
|
20240508,122500,85686924,699,699,699,699,0
|
|
20240508,122400,85686924,699,699,699,699,0
|
|
20240508,122300,85686924,699,699,699,699,0
|
|
20240508,122200,85686924,699,699,699,699,0
|
|
20240508,122100,85686924,699,699,699,699,0
|
|
20240508,122000,85686924,699,699,699,699,0
|
|
20240508,121900,85686924,699,699,699,699,0
|
|
20240508,121800,85686924,699,699,699,699,0
|
|
20240508,121700,85686924,699,699,699,699,0
|
|
20240508,121600,85686924,699,699,699,699,0
|
|
20240508,121500,85686924,699,699,699,699,0
|
|
20240508,121400,85686924,699,699,699,699,0
|
|
20240508,121300,85686924,699,699,699,699,2
|
|
20240508,121200,85685526,699,699,699,699,0
|
|
20240508,121100,85685526,699,699,699,699,0
|
|
20240508,121000,85685526,699,699,699,699,0
|
|
20240508,120900,85685526,699,699,699,699,0
|
|
20240508,120800,85685526,699,699,699,699,0
|
|
20240508,120700,85685526,699,699,699,699,0
|
|
20240508,120600,85685526,699,699,699,699,1189
|
|
20240508,120500,84854415,700,700,700,700,0
|
|
20240508,120400,84854415,700,701,701,700,21
|
|
20240508,120300,84839713,701,701,701,701,0
|
|
20240508,120200,84839713,701,701,701,701,0
|
|
20240508,120100,84839713,701,701,701,701,20
|
|
20240508,120000,84825693,701,701,701,701,1566
|
|
20240508,115900,83727927,701,701,701,701,0
|
|
20240508,115800,83727927,701,701,701,701,0
|
|
20240508,115700,83727927,701,701,701,701,0
|
|
20240508,115600,83727927,701,701,701,701,0
|
|
20240508,115500,83727927,701,700,701,700,8
|
|
20240508,115400,83722326,700,700,700,700,0
|
|
20240508,115300,83722326,700,700,700,700,993
|
|
20240508,115200,83027226,699,699,699,699,25
|
|
20240508,115100,83009751,699,699,699,699,0
|
|
20240508,115000,83009751,699,699,699,699,100
|
|
20240508,114900,82939851,699,699,699,699,26
|
|
20240508,114800,82921677,699,699,699,699,0
|
|
20240508,114700,82921677,699,699,699,699,1000
|
|
20240508,114600,82222677,699,699,699,699,0
|
|
20240508,114500,82222677,699,699,699,699,0
|
|
20240508,114400,82222677,699,699,699,699,10
|
|
20240508,114300,82215687,699,699,699,699,32
|
|
20240508,114200,82193319,699,699,699,699,55
|
|
20240508,114100,82154874,699,699,699,699,0
|
|
20240508,114000,82154874,699,699,699,699,0
|
|
20240508,113900,82154874,699,699,699,699,0
|
|
20240508,113800,82154874,699,699,699,699,0
|
|
20240508,113700,82154874,699,699,699,699,0
|
|
20240508,113600,82154874,699,699,699,699,0
|
|
20240508,113500,82154874,699,699,699,699,0
|
|
20240508,113400,82154874,699,699,699,699,0
|
|
20240508,113300,82154874,699,699,699,699,0
|
|
20240508,113200,82154874,699,699,699,699,0
|
|
20240508,113100,82154874,699,699,699,699,0
|
|
20240508,113000,82154874,699,699,699,699,300
|
|
20240508,112900,81945174,700,700,700,700,0
|
|
20240508,112800,81945174,700,700,700,700,1000
|
|
20240508,112700,81245174,697,697,697,697,0
|
|
20240508,112600,81245174,697,697,697,697,0
|
|
20240508,112500,81245174,697,697,697,697,0
|
|
20240508,112400,81245174,697,697,697,697,0
|
|
20240508,112300,81245174,697,698,698,697,39
|
|
20240508,112200,81217987,700,700,700,700,0
|
|
20240508,112100,81217987,700,699,700,699,200
|
|
20240508,112000,81078177,699,700,700,699,1799
|
|
20240508,111900,79820376,699,699,699,699,0
|
|
20240508,111800,79820376,699,699,699,699,1
|
|
20240508,111700,79819677,700,700,700,700,1000
|
|
20240508,111600,79119677,701,700,701,700,1402
|
|
20240508,111500,78136883,700,700,700,700,2
|
|
20240508,111400,78135483,701,700,701,700,2
|
|
20240508,111300,78134082,701,701,701,701,0
|
|
20240508,111200,78134082,701,701,701,701,205
|
|
20240508,111100,77990377,701,701,702,701,2257
|
|
20240508,111000,76408210,701,700,701,700,52
|
|
20240508,110900,76371760,701,700,701,700,6338
|
|
20240508,110800,71934972,699,699,699,699,0
|
|
20240508,110700,71934972,699,699,699,699,1524
|
|
20240508,110600,70869696,699,699,699,699,41
|
|
20240508,110500,70841037,699,699,699,699,533
|
|
20240508,110400,70468470,699,699,699,699,805
|
|
20240508,110300,69905775,699,699,699,699,400
|
|
20240508,110200,69626175,699,699,699,699,0
|
|
20240508,110100,69626175,699,699,699,699,0
|
|
20240508,110000,69626175,699,699,699,699,0
|
|
20240508,105900,69626175,699,699,699,699,0
|
|
20240508,105800,69626175,699,699,699,699,0
|
|
20240508,105700,69626175,699,699,699,699,2000
|
|
20240508,105600,68228175,697,698,698,697,406
|
|
20240508,105500,67944981,699,699,699,699,50
|
|
20240508,105400,67910031,699,699,699,699,0
|
|
20240508,105300,67910031,699,699,699,699,0
|
|
20240508,105200,67910031,699,699,699,699,10
|
|
20240508,105100,67903041,698,698,698,698,0
|
|
20240508,105000,67903041,698,697,698,697,2905
|
|
20240508,104900,65876447,696,696,696,696,0
|
|
20240508,104800,65876447,696,696,696,696,1
|
|
20240508,104700,65875751,696,696,696,696,550
|
|
20240508,104600,65492951,696,696,696,696,0
|
|
20240508,104500,65492951,696,696,696,696,260
|
|
20240508,104400,65311991,693,693,693,693,0
|
|
20240508,104300,65311991,693,693,693,693,0
|
|
20240508,104200,65311991,693,693,693,693,0
|
|
20240508,104100,65311991,693,693,693,693,0
|
|
20240508,104000,65311991,693,693,693,693,0
|
|
20240508,103900,65311991,693,694,694,693,42
|
|
20240508,103800,65282875,693,693,693,693,0
|
|
20240508,103700,65282875,693,693,693,693,0
|
|
20240508,103600,65282875,693,693,693,693,0
|
|
20240508,103500,65282875,693,693,693,693,0
|
|
20240508,103400,65282875,693,693,693,693,0
|
|
20240508,103300,65282875,693,693,693,693,11
|
|
20240508,103200,65275252,696,696,696,696,0
|
|
20240508,103100,65275252,696,696,696,696,0
|
|
20240508,103000,65275252,696,696,696,696,1
|
|
20240508,102900,65274556,696,693,696,692,3
|
|
20240508,102800,65272475,692,693,693,692,6975
|
|
20240508,102700,60438803,693,695,695,693,5896
|
|
20240508,102600,56349562,695,696,696,695,3981
|
|
20240508,102500,53582708,696,696,696,696,0
|
|
20240508,102400,53582708,696,696,696,696,0
|
|
20240508,102300,53582708,696,696,696,696,1434
|
|
20240508,102200,52584644,697,697,697,697,0
|
|
20240508,102100,52584644,697,697,697,697,1300
|
|
20240508,102000,51678544,699,699,699,699,0
|
|
20240508,101900,51678544,699,699,699,699,0
|
|
20240508,101800,51678544,699,699,699,699,10
|
|
20240508,101700,51671554,698,698,698,698,0
|
|
20240508,101600,51671554,698,698,698,698,0
|
|
20240508,101500,51671554,698,698,698,697,106
|
|
20240508,101400,51597571,696,696,696,696,0
|
|
20240508,101300,51597571,696,696,696,696,0
|
|
20240508,101200,51597571,696,697,697,696,1585
|
|
20240508,101100,50494218,697,697,697,697,0
|
|
20240508,101000,50494218,697,697,697,697,492
|
|
20240508,100900,50151294,698,698,698,698,0
|
|
20240508,100800,50151294,698,699,699,698,150
|
|
20240508,100700,50046593,700,699,700,699,647
|
|
20240508,100600,49594310,699,699,699,699,2615
|
|
20240508,100500,47766425,699,699,699,699,0
|
|
20240508,100400,47766425,699,699,699,699,1
|
|
20240508,100300,47765726,699,699,699,699,4
|
|
20240508,100200,47762930,699,698,699,698,130
|
|
20240508,100100,47672175,696,698,698,696,135
|
|
20240508,100000,47578188,699,698,699,698,19
|
|
20240508,095900,47564911,699,699,699,699,1000
|
|
20240508,095800,46865911,699,699,699,699,1
|
|
20240508,095700,46865212,699,699,699,699,2
|
|
20240508,095600,46863814,698,698,698,698,73
|
|
20240508,095500,46812860,698,698,698,698,13
|
|
20240508,095400,46803786,698,697,698,697,11
|
|
20240508,095300,46796118,697,697,697,697,2
|
|
20240508,095200,46794724,699,696,699,696,33065
|
|
20240508,095100,23692701,697,697,697,697,0
|
|
20240508,095000,23692701,697,697,697,697,100
|
|
20240508,094900,23623001,694,691,694,691,691
|
|
20240508,094800,23145482,692,692,692,692,1316
|
|
20240508,094700,22234810,693,693,693,693,0
|
|
20240508,094600,22234810,693,693,693,693,382
|
|
20240508,094500,21970084,697,697,697,697,0
|
|
20240508,094400,21970084,697,697,697,697,0
|
|
20240508,094300,21970084,697,697,697,697,0
|
|
20240508,094200,21970084,697,697,697,697,0
|
|
20240508,094100,21970084,697,697,697,697,100
|
|
20240508,094000,21900384,697,697,697,697,10
|
|
20240508,093900,21893414,697,697,697,697,0
|
|
20240508,093800,21893414,697,696,697,696,1156
|
|
20240508,093700,21088682,693,693,693,693,32
|
|
20240508,093600,21066506,692,692,692,692,27
|
|
20240508,093500,21047822,696,696,696,696,0
|
|
20240508,093400,21047822,696,696,696,696,0
|
|
20240508,093300,21047822,696,696,696,696,0
|
|
20240508,093200,21047822,696,696,696,696,89
|
|
20240508,093100,20985878,692,692,692,692,0
|
|
20240508,093000,20985878,692,692,692,692,0
|
|
20240508,092900,20985878,692,694,694,692,3050
|
|
20240508,092800,18871954,694,694,694,694,0
|
|
20240508,092700,18871954,694,694,694,694,141
|
|
20240508,092600,18774100,694,695,695,694,5
|
|
20240508,092500,18770626,697,697,697,697,0
|
|
20240508,092400,18770626,697,697,697,697,327
|
|
20240508,092300,18542707,697,694,697,694,910
|
|
20240508,092200,17910867,694,695,695,694,43
|
|
20240508,092100,17881024,698,696,698,696,111
|
|
20240508,092000,17803550,694,694,694,694,1
|
|
20240508,091900,17802856,698,698,698,698,0
|
|
20240508,091800,17802856,698,697,698,697,90
|
|
20240508,091700,17740038,698,698,698,698,0
|
|
20240508,091600,17740038,698,698,698,698,56
|
|
20240508,091500,17700950,698,698,698,698,10
|
|
20240508,091400,17693970,693,693,693,693,0
|
|
20240508,091300,17693970,693,696,696,693,2038
|
|
20240508,091200,16281122,698,698,698,696,708
|
|
20240508,091100,15787116,698,698,698,697,1060
|
|
20240508,091000,15047316,698,697,698,697,116
|
|
20240508,090900,14966369,698,696,698,696,1764
|
|
20240508,090800,13736627,695,695,695,695,11
|
|
20240508,090700,13728982,695,697,698,695,210
|
|
20240508,090600,13582992,698,698,698,698,818
|
|
20240508,090500,13012028,697,697,697,697,1941
|
|
20240508,090400,11659151,699,693,699,693,5000
|
|
20240508,090300,8178890,689,694,694,689,460
|
|
20240508,090200,7860150,694,691,694,691,5010
|
|
20240508,090100,4388251,690,689,690,689,5010
|
|
20240508,090000,936351,689,689,689,689,1359
|