577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183400,125451447,616,616,616,616,19237
|
|
20240508,183300,125451447,616,616,616,616,0
|
|
20240508,183200,125451447,616,616,616,616,0
|
|
20240508,183100,125451447,616,616,616,616,0
|
|
20240508,183000,125451447,616,616,616,616,0
|
|
20240508,182900,125451447,616,616,616,616,0
|
|
20240508,182800,125451447,616,616,616,616,0
|
|
20240508,182700,125451447,616,616,616,616,0
|
|
20240508,182600,125451447,616,616,616,616,0
|
|
20240508,182500,125451447,616,616,616,616,0
|
|
20240508,182400,125451447,616,616,616,616,0
|
|
20240508,182300,125451447,616,616,616,616,0
|
|
20240508,182200,125451447,616,616,616,616,0
|
|
20240508,182100,125451447,616,616,616,616,0
|
|
20240508,182000,125451447,616,616,616,616,0
|
|
20240508,181900,125451447,616,616,616,616,0
|
|
20240508,181800,125451447,616,616,616,616,0
|
|
20240508,181700,125451447,616,616,616,616,0
|
|
20240508,181600,125451447,616,616,616,616,0
|
|
20240508,181500,125451447,616,616,616,616,0
|
|
20240508,181400,125451447,616,616,616,616,0
|
|
20240508,181300,125451447,616,616,616,616,0
|
|
20240508,181200,125451447,616,616,616,616,0
|
|
20240508,181100,125451447,616,616,616,616,0
|
|
20240508,181000,125451447,616,616,616,616,0
|
|
20240508,180900,125451447,616,616,616,616,0
|
|
20240508,180800,125451447,616,616,616,616,0
|
|
20240508,180700,125451447,616,616,616,616,0
|
|
20240508,180600,125451447,616,616,616,616,0
|
|
20240508,180500,125451447,616,616,616,616,0
|
|
20240508,180400,125451447,616,616,616,616,19237
|
|
20240508,180300,125451447,616,616,616,616,0
|
|
20240508,180200,125451447,616,616,616,616,0
|
|
20240508,180100,125451447,616,616,616,616,0
|
|
20240508,180000,125451447,616,616,616,616,0
|
|
20240508,175900,125451447,616,616,616,616,0
|
|
20240508,175800,125451447,616,616,616,616,0
|
|
20240508,175700,125451447,616,616,616,616,0
|
|
20240508,175600,125451447,616,616,616,616,0
|
|
20240508,175500,125451447,616,616,616,616,0
|
|
20240508,175400,125451447,616,616,616,616,0
|
|
20240508,175300,125451447,616,616,616,616,0
|
|
20240508,175200,125451447,616,616,616,616,0
|
|
20240508,175100,125451447,616,616,616,616,0
|
|
20240508,175000,125451447,616,616,616,616,0
|
|
20240508,174900,125451447,616,616,616,616,0
|
|
20240508,174800,125451447,616,616,616,616,0
|
|
20240508,174700,125451447,616,616,616,616,0
|
|
20240508,174600,125451447,616,616,616,616,0
|
|
20240508,174500,125451447,616,616,616,616,0
|
|
20240508,174400,125451447,616,616,616,616,0
|
|
20240508,174300,125451447,616,616,616,616,0
|
|
20240508,174200,125451447,616,616,616,616,0
|
|
20240508,174100,125451447,616,616,616,616,0
|
|
20240508,174000,125451447,616,616,616,616,0
|
|
20240508,173900,125451447,616,616,616,616,0
|
|
20240508,173800,125451447,616,616,616,616,0
|
|
20240508,173700,125451447,616,616,616,616,0
|
|
20240508,173600,125451447,616,616,616,616,0
|
|
20240508,173500,125451447,616,616,616,616,0
|
|
20240508,173400,125451447,616,616,616,616,19237
|
|
20240508,173300,125451447,616,616,616,616,0
|
|
20240508,173200,125451447,616,616,616,616,0
|
|
20240508,173100,125451447,616,616,616,616,0
|
|
20240508,173000,125451447,616,616,616,616,0
|
|
20240508,172900,125451447,616,616,616,616,0
|
|
20240508,172800,125451447,616,616,616,616,0
|
|
20240508,172700,125451447,616,616,616,616,0
|
|
20240508,172600,125451447,616,616,616,616,0
|
|
20240508,172500,125451447,616,616,616,616,0
|
|
20240508,172400,125451447,616,616,616,616,0
|
|
20240508,172300,125451447,616,616,616,616,0
|
|
20240508,172200,125451447,616,616,616,616,0
|
|
20240508,172100,125451447,616,616,616,616,0
|
|
20240508,172000,125451447,616,616,616,616,0
|
|
20240508,171900,125451447,616,616,616,616,0
|
|
20240508,171800,125451447,616,616,616,616,0
|
|
20240508,171700,125451447,616,616,616,616,0
|
|
20240508,171600,125451447,616,616,616,616,0
|
|
20240508,171500,125451447,616,616,616,616,0
|
|
20240508,171400,125451447,616,616,616,616,0
|
|
20240508,171300,125451447,616,616,616,616,0
|
|
20240508,171200,125451447,616,616,616,616,0
|
|
20240508,171100,125451447,616,616,616,616,0
|
|
20240508,171000,125451447,616,616,616,616,0
|
|
20240508,170900,125451447,616,616,616,616,0
|
|
20240508,170800,125451447,616,616,616,616,0
|
|
20240508,170700,125451447,616,616,616,616,0
|
|
20240508,170600,125451447,616,616,616,616,0
|
|
20240508,170500,125451447,616,616,616,616,0
|
|
20240508,170400,125451447,616,616,616,616,19237
|
|
20240508,170300,125451447,616,616,616,616,0
|
|
20240508,170200,125451447,616,616,616,616,0
|
|
20240508,170100,125451447,616,616,616,616,0
|
|
20240508,170000,125451447,616,616,616,616,0
|
|
20240508,165900,125451447,616,616,616,616,0
|
|
20240508,165800,125451447,616,616,616,616,0
|
|
20240508,165700,125451447,616,616,616,616,0
|
|
20240508,165600,125451447,616,616,616,616,0
|
|
20240508,165500,125451447,616,616,616,616,0
|
|
20240508,165400,125451447,616,616,616,616,0
|
|
20240508,165300,125451447,616,616,616,616,0
|
|
20240508,165200,125451447,616,616,616,616,0
|
|
20240508,165100,125451447,616,616,616,616,0
|
|
20240508,165000,125451447,616,616,616,616,0
|
|
20240508,164900,125451447,616,616,616,616,0
|
|
20240508,164800,125451447,616,616,616,616,0
|
|
20240508,164700,125451447,616,616,616,616,0
|
|
20240508,164600,125451447,616,616,616,616,0
|
|
20240508,164500,125451447,616,616,616,616,0
|
|
20240508,164400,125451447,616,616,616,616,0
|
|
20240508,164300,125451447,616,616,616,616,0
|
|
20240508,164200,125451447,616,616,616,616,0
|
|
20240508,164100,125451447,616,616,616,616,0
|
|
20240508,164000,125451447,616,616,616,616,0
|
|
20240508,163900,125451447,616,616,616,616,0
|
|
20240508,163800,125451447,616,616,616,616,0
|
|
20240508,163700,125451447,616,616,616,616,0
|
|
20240508,163600,125451447,616,616,616,616,0
|
|
20240508,163500,125451447,616,616,616,616,0
|
|
20240508,163400,125451447,616,616,616,616,19237
|
|
20240508,163300,125451447,616,616,616,616,0
|
|
20240508,163200,125451447,616,616,616,616,0
|
|
20240508,163100,125451447,616,616,616,616,0
|
|
20240508,163000,125451447,616,616,616,616,0
|
|
20240508,162900,125451447,616,616,616,616,0
|
|
20240508,162800,125451447,616,616,616,616,0
|
|
20240508,162700,125451447,616,616,616,616,0
|
|
20240508,162600,125451447,616,616,616,616,0
|
|
20240508,162500,125451447,616,616,616,616,0
|
|
20240508,162400,125451447,616,616,616,616,0
|
|
20240508,162300,125451447,616,616,616,616,0
|
|
20240508,162200,125451447,616,616,616,616,0
|
|
20240508,162100,125451447,616,616,616,616,0
|
|
20240508,162000,125451447,616,616,616,616,0
|
|
20240508,161900,125451447,616,616,616,616,0
|
|
20240508,161800,125451447,616,616,616,616,0
|
|
20240508,161700,125451447,616,616,616,616,0
|
|
20240508,161600,125451447,616,616,616,616,0
|
|
20240508,161500,125451447,616,616,616,616,0
|
|
20240508,161400,125451447,616,616,616,616,0
|
|
20240508,161300,125451447,616,616,616,616,0
|
|
20240508,161200,125451447,616,616,616,616,0
|
|
20240508,161100,125451447,616,616,616,616,0
|
|
20240508,161000,125451447,616,616,616,616,0
|
|
20240508,160900,125451447,616,616,616,616,0
|
|
20240508,160800,125451447,616,616,616,616,0
|
|
20240508,160700,125451447,616,616,616,616,0
|
|
20240508,160600,125451447,616,616,616,616,0
|
|
20240508,160500,125451447,616,616,616,616,0
|
|
20240508,160400,125451447,616,616,616,616,19237
|
|
20240508,160300,125451447,616,616,616,616,0
|
|
20240508,160200,125451447,616,616,616,616,0
|
|
20240508,160100,125451447,616,616,616,616,0
|
|
20240508,160000,125451447,616,616,616,616,0
|
|
20240508,155900,125451447,616,616,616,616,0
|
|
20240508,155800,125451447,616,616,616,616,0
|
|
20240508,155700,125451447,616,616,616,616,0
|
|
20240508,155600,125451447,616,616,616,616,0
|
|
20240508,155500,125451447,616,616,616,616,0
|
|
20240508,155400,125451447,616,616,616,616,0
|
|
20240508,155300,125451447,616,616,616,616,0
|
|
20240508,155200,125451447,616,616,616,616,0
|
|
20240508,155100,125451447,616,616,616,616,0
|
|
20240508,155000,125451447,616,616,616,616,0
|
|
20240508,154900,125451447,616,616,616,616,0
|
|
20240508,154800,125451447,616,616,616,616,0
|
|
20240508,154700,125451447,616,616,616,616,0
|
|
20240508,154600,125451447,616,616,616,616,0
|
|
20240508,154500,125451447,616,616,616,616,0
|
|
20240508,154400,125451447,616,616,616,616,0
|
|
20240508,154300,125451447,616,616,616,616,0
|
|
20240508,154200,125451447,616,616,616,616,0
|
|
20240508,154100,125451447,616,616,616,616,0
|
|
20240508,154000,125451447,616,616,616,616,0
|
|
20240508,153900,125451447,616,616,616,616,0
|
|
20240508,153800,125451447,616,616,616,616,0
|
|
20240508,153700,125451447,616,616,616,616,0
|
|
20240508,153600,125451447,616,616,616,616,0
|
|
20240508,153500,125451447,616,616,616,616,0
|
|
20240508,153400,125451447,616,616,616,616,19237
|
|
20240508,153300,125451447,616,616,616,616,0
|
|
20240508,153200,125451447,616,616,616,616,0
|
|
20240508,153100,125451447,616,616,616,616,0
|
|
20240508,153000,125451447,616,616,616,616,19237
|
|
20240508,152900,113601455,616,616,616,616,0
|
|
20240508,152800,113601455,616,616,616,616,0
|
|
20240508,152700,113601455,616,616,616,616,0
|
|
20240508,152600,113601455,616,616,616,616,0
|
|
20240508,152500,113601455,616,616,616,616,0
|
|
20240508,152400,113601455,616,616,616,616,0
|
|
20240508,152300,113601455,616,616,616,616,0
|
|
20240508,152200,113601455,616,616,616,616,0
|
|
20240508,152100,113601455,616,616,616,616,0
|
|
20240508,152000,113601455,616,616,616,616,0
|
|
20240508,151900,113601455,616,615,616,615,9
|
|
20240508,151800,113595912,614,614,614,614,619
|
|
20240508,151700,113215846,612,612,612,612,685
|
|
20240508,151600,112796626,612,612,612,612,0
|
|
20240508,151500,112796626,612,612,612,612,1
|
|
20240508,151400,112796014,613,612,613,612,4285
|
|
20240508,151300,110173584,612,612,612,612,0
|
|
20240508,151200,110173584,612,613,613,612,1620
|
|
20240508,151100,109181765,614,614,614,614,0
|
|
20240508,151000,109181765,614,614,614,614,0
|
|
20240508,150900,109181765,614,614,614,614,0
|
|
20240508,150800,109181765,614,614,614,614,2382
|
|
20240508,150700,107719217,615,615,615,615,0
|
|
20240508,150600,107719217,615,615,615,615,500
|
|
20240508,150500,107411717,615,615,615,615,0
|
|
20240508,150400,107411717,615,615,615,615,307
|
|
20240508,150300,107222912,616,616,616,616,0
|
|
20240508,150200,107222912,616,616,616,616,0
|
|
20240508,150100,107222912,616,616,616,616,0
|
|
20240508,150000,107222912,616,615,616,615,3
|
|
20240508,145900,107221065,615,615,615,615,0
|
|
20240508,145800,107221065,615,615,615,615,2000
|
|
20240508,145700,105991065,615,615,615,615,0
|
|
20240508,145600,105991065,615,615,615,615,1000
|
|
20240508,145500,105376065,616,616,616,616,0
|
|
20240508,145400,105376065,616,616,616,616,0
|
|
20240508,145300,105376065,616,616,616,616,0
|
|
20240508,145200,105376065,616,616,616,616,27
|
|
20240508,145100,105359433,617,617,617,617,0
|
|
20240508,145000,105359433,617,617,617,617,0
|
|
20240508,144900,105359433,617,617,617,617,1
|
|
20240508,144800,105358816,616,616,616,616,1
|
|
20240508,144700,105358200,615,615,615,615,1
|
|
20240508,144600,105357585,616,616,616,616,0
|
|
20240508,144500,105357585,616,616,616,616,1090
|
|
20240508,144400,104686145,616,617,617,616,51
|
|
20240508,144300,104654728,616,616,616,616,0
|
|
20240508,144200,104654728,616,616,616,616,799
|
|
20240508,144100,104162544,616,616,616,616,0
|
|
20240508,144000,104162544,616,616,616,616,200
|
|
20240508,143900,104039344,616,616,616,616,0
|
|
20240508,143800,104039344,616,616,616,616,0
|
|
20240508,143700,104039344,616,616,616,616,0
|
|
20240508,143600,104039344,616,616,616,616,1
|
|
20240508,143500,104038728,616,616,616,616,1235
|
|
20240508,143400,103277968,616,616,616,616,31
|
|
20240508,143300,103258872,617,617,617,617,1
|
|
20240508,143200,103258255,616,616,617,616,1410
|
|
20240508,143100,102389694,616,616,616,616,0
|
|
20240508,143000,102389694,616,616,616,616,1
|
|
20240508,142900,102389078,614,616,616,614,301
|
|
20240508,142800,102204262,614,614,614,614,1200
|
|
20240508,142700,101467462,616,615,616,614,871
|
|
20240508,142600,100932626,614,614,614,614,3700
|
|
20240508,142500,98660826,616,616,616,616,0
|
|
20240508,142400,98660826,616,616,616,616,0
|
|
20240508,142300,98660826,616,616,616,616,1
|
|
20240508,142200,98660210,615,615,615,615,600
|
|
20240508,142100,98291210,616,616,616,616,0
|
|
20240508,142000,98291210,616,616,616,616,0
|
|
20240508,141900,98291210,616,616,616,616,0
|
|
20240508,141800,98291210,616,616,616,616,0
|
|
20240508,141700,98291210,616,616,616,616,0
|
|
20240508,141600,98291210,616,616,616,616,0
|
|
20240508,141500,98291210,616,616,616,616,0
|
|
20240508,141400,98291210,616,616,616,616,0
|
|
20240508,141300,98291210,616,615,616,615,1401
|
|
20240508,141200,97429594,616,616,616,616,0
|
|
20240508,141100,97429594,616,616,617,616,1486
|
|
20240508,141000,96513918,617,617,617,617,0
|
|
20240508,140900,96513918,617,617,617,617,0
|
|
20240508,140800,96513918,617,617,617,617,0
|
|
20240508,140700,96513918,617,617,617,617,10
|
|
20240508,140600,96507748,617,616,617,616,12
|
|
20240508,140500,96500355,616,616,616,616,0
|
|
20240508,140400,96500355,616,616,616,616,13
|
|
20240508,140300,96492347,616,616,616,616,0
|
|
20240508,140200,96492347,616,616,616,616,1
|
|
20240508,140100,96491731,615,615,615,615,2000
|
|
20240508,140000,95261731,615,615,615,615,1001
|
|
20240508,135900,94646116,615,616,617,615,195
|
|
20240508,135800,94525983,617,616,617,616,1303
|
|
20240508,135700,93723333,617,617,617,617,0
|
|
20240508,135600,93723333,617,616,617,616,914
|
|
20240508,135500,93159396,616,616,616,616,141
|
|
20240508,135400,93072540,616,616,617,616,1614
|
|
20240508,135300,92078315,616,616,616,616,7408
|
|
20240508,135200,87514987,615,615,615,615,100
|
|
20240508,135100,87453487,615,615,615,615,20
|
|
20240508,135000,87441187,616,616,616,616,1
|
|
20240508,134900,87440571,615,615,615,615,623
|
|
20240508,134800,87057426,615,615,615,615,0
|
|
20240508,134700,87057426,615,615,615,615,1
|
|
20240508,134600,87056811,612,614,614,612,394
|
|
20240508,134500,86815681,616,613,616,612,22
|
|
20240508,134400,86802205,614,614,614,614,0
|
|
20240508,134300,86802205,614,614,614,614,1
|
|
20240508,134200,86801591,613,613,613,613,103
|
|
20240508,134100,86738452,613,614,614,613,25
|
|
20240508,134000,86723123,616,615,616,615,2983
|
|
20240508,133900,84885695,616,616,616,616,9
|
|
20240508,133800,84880151,616,616,616,616,0
|
|
20240508,133700,84880151,616,616,616,616,0
|
|
20240508,133600,84880151,616,616,616,616,11
|
|
20240508,133500,84873375,616,615,616,615,1960
|
|
20240508,133400,83667775,615,615,615,614,248
|
|
20240508,133300,83515375,615,615,615,615,1
|
|
20240508,133200,83514760,616,615,616,615,178
|
|
20240508,133100,83405277,615,613,615,613,65
|
|
20240508,133000,83365368,615,615,615,615,285
|
|
20240508,132900,83190093,614,614,614,614,0
|
|
20240508,132800,83190093,614,614,614,614,49
|
|
20240508,132700,83160007,614,613,614,613,1302
|
|
20240508,132600,82361776,613,613,613,613,0
|
|
20240508,132500,82361776,613,613,613,613,213
|
|
20240508,132400,82231207,613,613,613,613,2042
|
|
20240508,132300,80979461,613,613,613,613,400
|
|
20240508,132200,80734261,613,613,613,613,3968
|
|
20240508,132100,78301877,613,613,613,613,0
|
|
20240508,132000,78301877,613,613,613,613,0
|
|
20240508,131900,78301877,613,613,613,613,11
|
|
20240508,131800,78295134,612,612,612,612,2911
|
|
20240508,131700,76513602,612,612,612,612,1089
|
|
20240508,131600,75847134,612,612,612,612,0
|
|
20240508,131500,75847134,612,612,612,612,7
|
|
20240508,131400,75842850,612,612,612,612,1915
|
|
20240508,131300,74670870,612,612,612,612,0
|
|
20240508,131200,74670870,612,611,612,611,8183
|
|
20240508,131100,69666695,611,611,611,611,0
|
|
20240508,131000,69666695,611,611,611,611,0
|
|
20240508,130900,69666695,611,611,611,611,0
|
|
20240508,130800,69666695,611,611,611,611,100
|
|
20240508,130700,69605595,611,611,611,611,0
|
|
20240508,130600,69605595,611,611,611,611,0
|
|
20240508,130500,69605595,611,611,611,611,0
|
|
20240508,130400,69605595,611,611,611,611,1
|
|
20240508,130300,69604984,611,611,611,611,4
|
|
20240508,130200,69602540,611,611,611,611,11
|
|
20240508,130100,69595819,611,611,611,611,0
|
|
20240508,130000,69595819,611,611,611,611,0
|
|
20240508,125900,69595819,611,611,611,611,0
|
|
20240508,125800,69595819,611,611,611,611,0
|
|
20240508,125700,69595819,611,611,611,611,160
|
|
20240508,125600,69498059,611,611,611,611,0
|
|
20240508,125500,69498059,611,611,611,611,10
|
|
20240508,125400,69491949,611,611,611,611,1250
|
|
20240508,125300,68728199,611,611,611,611,1
|
|
20240508,125200,68727588,610,610,610,610,0
|
|
20240508,125100,68727588,610,610,610,610,104
|
|
20240508,125000,68664148,610,610,610,610,0
|
|
20240508,124900,68664148,610,610,610,610,5
|
|
20240508,124800,68661098,610,610,610,610,0
|
|
20240508,124700,68661098,610,610,610,610,200
|
|
20240508,124600,68539098,610,610,610,610,0
|
|
20240508,124500,68539098,610,610,610,610,0
|
|
20240508,124400,68539098,610,610,610,610,0
|
|
20240508,124300,68539098,610,610,610,610,0
|
|
20240508,124200,68539098,610,611,611,610,350
|
|
20240508,124100,68325548,611,611,611,611,0
|
|
20240508,124000,68325548,611,611,611,611,0
|
|
20240508,123900,68325548,611,611,611,611,0
|
|
20240508,123800,68325548,611,611,611,611,0
|
|
20240508,123700,68325548,611,611,611,611,0
|
|
20240508,123600,68325548,611,611,611,611,0
|
|
20240508,123500,68325548,611,611,611,611,0
|
|
20240508,123400,68325548,611,611,611,611,1
|
|
20240508,123300,68324937,609,609,609,609,1
|
|
20240508,123200,68324328,610,610,610,610,460
|
|
20240508,123100,68043728,610,610,610,610,0
|
|
20240508,123000,68043728,610,610,610,610,0
|
|
20240508,122900,68043728,610,610,610,610,0
|
|
20240508,122800,68043728,610,611,611,610,4520
|
|
20240508,122700,65286379,612,612,612,612,0
|
|
20240508,122600,65286379,612,612,612,612,0
|
|
20240508,122500,65286379,612,612,612,612,0
|
|
20240508,122400,65286379,612,612,612,612,5
|
|
20240508,122300,65283319,611,611,611,611,167
|
|
20240508,122200,65181282,612,610,612,610,1002
|
|
20240508,122100,64570060,611,611,611,611,2000
|
|
20240508,122000,63348060,611,611,611,611,0
|
|
20240508,121900,63348060,611,611,611,611,1000
|
|
20240508,121800,62737060,612,612,612,612,0
|
|
20240508,121700,62737060,612,612,612,612,1
|
|
20240508,121600,62736448,611,611,611,611,4421
|
|
20240508,121500,60035217,611,610,611,610,3085
|
|
20240508,121400,58150287,611,611,611,611,0
|
|
20240508,121300,58150287,611,611,611,611,1636
|
|
20240508,121200,57150691,611,611,611,611,1000
|
|
20240508,121100,56539691,611,611,611,611,0
|
|
20240508,121000,56539691,611,611,611,611,0
|
|
20240508,120900,56539691,611,611,611,611,0
|
|
20240508,120800,56539691,611,611,611,611,0
|
|
20240508,120700,56539691,611,611,611,611,0
|
|
20240508,120600,56539691,611,611,611,611,0
|
|
20240508,120500,56539691,611,611,611,611,0
|
|
20240508,120400,56539691,611,611,611,611,0
|
|
20240508,120300,56539691,611,611,611,611,0
|
|
20240508,120200,56539691,611,611,611,611,0
|
|
20240508,120100,56539691,611,611,611,611,2
|
|
20240508,120000,56538469,611,610,611,610,3948
|
|
20240508,115900,54129974,610,608,610,608,5406
|
|
20240508,115800,50837670,608,608,608,608,3
|
|
20240508,115700,50835846,608,608,608,608,0
|
|
20240508,115600,50835846,608,608,608,608,1
|
|
20240508,115500,50835238,608,608,608,608,120
|
|
20240508,115400,50762278,608,608,608,608,1
|
|
20240508,115300,50761670,607,607,607,607,2
|
|
20240508,115200,50760456,607,607,607,607,2
|
|
20240508,115100,50759242,609,609,609,609,0
|
|
20240508,115000,50759242,609,608,609,605,3430
|
|
20240508,114900,48672242,607,607,607,607,0
|
|
20240508,114800,48672242,607,607,607,607,25
|
|
20240508,114700,48657067,608,608,608,608,1612
|
|
20240508,114600,47676971,608,607,608,607,6
|
|
20240508,114500,47673326,608,607,608,607,6
|
|
20240508,114400,47669680,607,607,607,607,0
|
|
20240508,114300,47669680,607,607,607,607,1
|
|
20240508,114200,47669073,607,607,607,607,31
|
|
20240508,114100,47650256,607,606,607,606,2001
|
|
20240508,114000,46435650,606,606,606,606,0
|
|
20240508,113900,46435650,606,606,606,606,0
|
|
20240508,113800,46435650,606,606,606,606,0
|
|
20240508,113700,46435650,606,606,606,606,0
|
|
20240508,113600,46435650,606,606,606,606,0
|
|
20240508,113500,46435650,606,606,606,606,0
|
|
20240508,113400,46435650,606,606,606,606,150
|
|
20240508,113300,46344750,606,606,606,606,8
|
|
20240508,113200,46339902,606,605,606,605,7
|
|
20240508,113100,46335661,605,605,605,605,84
|
|
20240508,113000,46284841,605,605,605,605,166
|
|
20240508,112900,46184411,605,605,606,605,168
|
|
20240508,112800,46082770,605,605,605,605,83
|
|
20240508,112700,46032555,606,606,606,606,1
|
|
20240508,112600,46031949,606,606,606,606,236
|
|
20240508,112500,45888933,606,606,606,606,63
|
|
20240508,112400,45850755,606,606,606,606,0
|
|
20240508,112300,45850755,606,606,606,606,1
|
|
20240508,112200,45850149,605,605,605,604,102
|
|
20240508,112100,45788440,605,605,605,605,1
|
|
20240508,112000,45787835,606,606,606,606,165
|
|
20240508,111900,45687845,606,606,606,606,33
|
|
20240508,111800,45667847,605,605,605,605,2
|
|
20240508,111700,45666637,604,604,604,604,1
|
|
20240508,111600,45666033,604,604,604,604,0
|
|
20240508,111500,45666033,604,604,604,604,0
|
|
20240508,111400,45666033,604,604,604,604,7
|
|
20240508,111300,45661805,603,607,607,603,237
|
|
20240508,111200,45518218,607,605,607,605,3645
|
|
20240508,111100,43307915,605,605,605,605,0
|
|
20240508,111000,43307915,605,605,605,605,91
|
|
20240508,110900,43252860,605,605,605,605,964
|
|
20240508,110800,42669640,605,605,605,605,0
|
|
20240508,110700,42669640,605,605,605,605,0
|
|
20240508,110600,42669640,605,605,605,605,0
|
|
20240508,110500,42669640,605,605,605,605,20
|
|
20240508,110400,42657540,605,605,605,605,0
|
|
20240508,110300,42657540,605,605,605,605,30
|
|
20240508,110200,42639390,605,605,605,605,1
|
|
20240508,110100,42638785,605,605,605,605,0
|
|
20240508,110000,42638785,605,605,605,605,0
|
|
20240508,105900,42638785,605,605,605,605,50
|
|
20240508,105800,42608535,605,605,605,605,0
|
|
20240508,105700,42608535,605,605,605,605,80
|
|
20240508,105600,42560135,605,605,605,605,0
|
|
20240508,105500,42560135,605,605,605,605,0
|
|
20240508,105400,42560135,605,605,605,605,0
|
|
20240508,105300,42560135,605,605,605,605,0
|
|
20240508,105200,42560135,605,605,605,605,0
|
|
20240508,105100,42560135,605,605,605,605,0
|
|
20240508,105000,42560135,605,605,605,605,1
|
|
20240508,104900,42559530,604,604,604,604,0
|
|
20240508,104800,42559530,604,604,604,604,200
|
|
20240508,104700,42438730,604,604,604,604,10
|
|
20240508,104600,42432690,604,604,604,604,11
|
|
20240508,104500,42426046,603,603,603,603,0
|
|
20240508,104400,42426046,603,603,603,603,0
|
|
20240508,104300,42426046,603,603,603,603,8
|
|
20240508,104200,42421222,604,604,604,604,0
|
|
20240508,104100,42421222,604,604,604,604,0
|
|
20240508,104000,42421222,604,604,604,604,343
|
|
20240508,103900,42214050,604,604,604,604,0
|
|
20240508,103800,42214050,604,604,604,604,80
|
|
20240508,103700,42165730,603,603,603,603,318
|
|
20240508,103600,41973976,602,602,602,602,0
|
|
20240508,103500,41973976,602,602,602,602,0
|
|
20240508,103400,41973976,602,602,602,602,0
|
|
20240508,103300,41973976,602,602,602,602,0
|
|
20240508,103200,41973976,602,602,602,602,100
|
|
20240508,103100,41913776,602,602,602,602,0
|
|
20240508,103000,41913776,602,602,602,602,0
|
|
20240508,102900,41913776,602,602,602,602,0
|
|
20240508,102800,41913776,602,602,602,602,0
|
|
20240508,102700,41913776,602,602,602,602,0
|
|
20240508,102600,41913776,602,602,602,602,108
|
|
20240508,102500,41848760,601,601,601,601,0
|
|
20240508,102400,41848760,601,601,601,601,5
|
|
20240508,102300,41845755,601,601,601,601,0
|
|
20240508,102200,41845755,601,601,601,601,0
|
|
20240508,102100,41845755,601,601,601,601,0
|
|
20240508,102000,41845755,601,601,601,601,0
|
|
20240508,101900,41845755,601,601,601,601,1
|
|
20240508,101800,41845154,603,603,603,603,0
|
|
20240508,101700,41845154,603,603,603,603,0
|
|
20240508,101600,41845154,603,603,603,603,0
|
|
20240508,101500,41845154,603,600,603,600,4
|
|
20240508,101400,41842748,600,600,600,600,0
|
|
20240508,101300,41842748,600,600,600,600,0
|
|
20240508,101200,41842748,600,600,600,600,0
|
|
20240508,101100,41842748,600,601,601,600,14551
|
|
20240508,101000,33111721,603,603,603,603,0
|
|
20240508,100900,33111721,603,603,603,603,0
|
|
20240508,100800,33111721,603,603,603,603,0
|
|
20240508,100700,33111721,603,603,603,603,0
|
|
20240508,100600,33111721,603,603,603,603,0
|
|
20240508,100500,33111721,603,603,603,603,0
|
|
20240508,100400,33111721,603,603,603,603,2
|
|
20240508,100300,33110515,603,603,603,603,0
|
|
20240508,100200,33110515,603,603,603,603,0
|
|
20240508,100100,33110515,603,603,603,603,1
|
|
20240508,100000,33109912,601,601,601,601,212
|
|
20240508,095900,32982500,603,603,603,603,0
|
|
20240508,095800,32982500,603,603,603,603,0
|
|
20240508,095700,32982500,603,603,603,603,0
|
|
20240508,095600,32982500,603,603,603,603,0
|
|
20240508,095500,32982500,603,602,603,602,500
|
|
20240508,095400,32681320,601,601,601,600,12009
|
|
20240508,095300,25474522,601,601,601,601,0
|
|
20240508,095200,25474522,601,601,601,601,1
|
|
20240508,095100,25473921,600,600,600,600,0
|
|
20240508,095000,25473921,600,600,600,600,1
|
|
20240508,094900,25473321,600,600,600,600,0
|
|
20240508,094800,25473321,600,601,601,600,17078
|
|
20240508,094700,15223833,602,602,602,602,180
|
|
20240508,094600,15115473,602,602,602,602,1
|
|
20240508,094500,15114871,604,604,604,604,1
|
|
20240508,094400,15114267,604,604,604,604,0
|
|
20240508,094300,15114267,604,604,604,604,0
|
|
20240508,094200,15114267,604,604,604,604,1
|
|
20240508,094100,15113663,602,602,602,602,0
|
|
20240508,094000,15113663,602,602,602,602,1043
|
|
20240508,093900,14485777,604,604,604,604,4
|
|
20240508,093800,14483361,604,604,604,604,1
|
|
20240508,093700,14482757,604,604,604,604,0
|
|
20240508,093600,14482757,604,604,604,604,0
|
|
20240508,093500,14482757,604,604,604,604,0
|
|
20240508,093400,14482757,604,604,604,604,0
|
|
20240508,093300,14482757,604,603,604,603,10
|
|
20240508,093200,14476719,602,602,602,602,0
|
|
20240508,093100,14476719,602,602,602,602,93
|
|
20240508,093000,14420733,602,602,602,602,2
|
|
20240508,092900,14419529,603,603,603,603,0
|
|
20240508,092800,14419529,603,602,603,602,45
|
|
20240508,092700,14392395,603,601,603,601,4045
|
|
20240508,092600,11961261,602,602,603,602,118
|
|
20240508,092500,11890109,603,604,604,603,144
|
|
20240508,092400,11803233,604,604,604,604,44
|
|
20240508,092300,11776657,604,604,604,604,44
|
|
20240508,092200,11750081,604,604,604,604,0
|
|
20240508,092100,11750081,604,604,604,604,44
|
|
20240508,092000,11723505,604,604,604,604,0
|
|
20240508,091900,11723505,604,604,604,604,209
|
|
20240508,091800,11597269,604,604,604,604,42
|
|
20240508,091700,11571901,604,603,604,603,4
|
|
20240508,091600,11569488,603,603,603,603,0
|
|
20240508,091500,11569488,603,603,603,603,52
|
|
20240508,091400,11538132,603,603,603,603,42
|
|
20240508,091300,11512806,603,603,603,603,200
|
|
20240508,091200,11392206,603,603,603,603,0
|
|
20240508,091100,11392206,603,602,603,602,2
|
|
20240508,091000,11391001,601,601,601,601,1
|
|
20240508,090900,11390400,600,600,600,600,18363
|
|
20240508,090800,372600,600,600,600,600,28
|
|
20240508,090700,355800,600,600,600,600,1
|
|
20240508,090600,355200,601,601,601,601,70
|
|
20240508,090500,313130,601,601,601,601,1
|
|
20240508,090400,312529,602,602,602,602,0
|
|
20240508,090300,312529,602,602,602,602,0
|
|
20240508,090200,312529,602,602,602,602,0
|
|
20240508,090100,312529,602,602,602,602,263
|
|
20240508,090000,154203,602,600,602,600,257
|