577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183400,180411445,620,620,620,620,10990
|
|
20240509,183300,180411445,620,620,620,620,0
|
|
20240509,183200,180411445,620,620,620,620,0
|
|
20240509,183100,180411445,620,620,620,620,0
|
|
20240509,183000,180411445,620,620,620,620,0
|
|
20240509,182900,180411445,620,620,620,620,0
|
|
20240509,182800,180411445,620,620,620,620,0
|
|
20240509,182700,180411445,620,620,620,620,0
|
|
20240509,182600,180411445,620,620,620,620,0
|
|
20240509,182500,180411445,620,620,620,620,0
|
|
20240509,182400,180411445,620,620,620,620,0
|
|
20240509,182300,180411445,620,620,620,620,0
|
|
20240509,182200,180411445,620,620,620,620,0
|
|
20240509,182100,180411445,620,620,620,620,0
|
|
20240509,182000,180411445,620,620,620,620,0
|
|
20240509,181900,180411445,620,620,620,620,0
|
|
20240509,181800,180411445,620,620,620,620,0
|
|
20240509,181700,180411445,620,620,620,620,0
|
|
20240509,181600,180411445,620,620,620,620,0
|
|
20240509,181500,180411445,620,620,620,620,0
|
|
20240509,181400,180411445,620,620,620,620,0
|
|
20240509,181300,180411445,620,620,620,620,0
|
|
20240509,181200,180411445,620,620,620,620,0
|
|
20240509,181100,180411445,620,620,620,620,0
|
|
20240509,181000,180411445,620,620,620,620,0
|
|
20240509,180900,180411445,620,620,620,620,0
|
|
20240509,180800,180411445,620,620,620,620,0
|
|
20240509,180700,180411445,620,620,620,620,0
|
|
20240509,180600,180411445,620,620,620,620,0
|
|
20240509,180500,180411445,620,620,620,620,0
|
|
20240509,180400,180411445,620,620,620,620,10990
|
|
20240509,180300,180411445,620,620,620,620,0
|
|
20240509,180200,180411445,620,620,620,620,0
|
|
20240509,180100,180411445,620,620,620,620,0
|
|
20240509,180000,180411445,620,620,620,620,0
|
|
20240509,175900,180411445,620,620,620,620,0
|
|
20240509,175800,180411445,620,620,620,620,0
|
|
20240509,175700,180411445,620,620,620,620,0
|
|
20240509,175600,180411445,620,620,620,620,0
|
|
20240509,175500,180411445,620,620,620,620,0
|
|
20240509,175400,180411445,620,620,620,620,0
|
|
20240509,175300,180411445,620,620,620,620,0
|
|
20240509,175200,180411445,620,620,620,620,0
|
|
20240509,175100,180411445,620,620,620,620,0
|
|
20240509,175000,180411445,620,620,620,620,0
|
|
20240509,174900,180411445,620,620,620,620,0
|
|
20240509,174800,180411445,620,620,620,620,0
|
|
20240509,174700,180411445,620,620,620,620,0
|
|
20240509,174600,180411445,620,620,620,620,0
|
|
20240509,174500,180411445,620,620,620,620,0
|
|
20240509,174400,180411445,620,620,620,620,0
|
|
20240509,174300,180411445,620,620,620,620,0
|
|
20240509,174200,180411445,620,620,620,620,0
|
|
20240509,174100,180411445,620,620,620,620,0
|
|
20240509,174000,180411445,620,620,620,620,0
|
|
20240509,173900,180411445,620,620,620,620,0
|
|
20240509,173800,180411445,620,620,620,620,0
|
|
20240509,173700,180411445,620,620,620,620,0
|
|
20240509,173600,180411445,620,620,620,620,0
|
|
20240509,173500,180411445,620,620,620,620,0
|
|
20240509,173400,180411445,620,620,620,620,10990
|
|
20240509,173300,180411445,620,620,620,620,0
|
|
20240509,173200,180411445,620,620,620,620,0
|
|
20240509,173100,180411445,620,620,620,620,0
|
|
20240509,173000,180411445,620,620,620,620,0
|
|
20240509,172900,180411445,620,620,620,620,0
|
|
20240509,172800,180411445,620,620,620,620,0
|
|
20240509,172700,180411445,620,620,620,620,0
|
|
20240509,172600,180411445,620,620,620,620,0
|
|
20240509,172500,180411445,620,620,620,620,0
|
|
20240509,172400,180411445,620,620,620,620,0
|
|
20240509,172300,180411445,620,620,620,620,0
|
|
20240509,172200,180411445,620,620,620,620,0
|
|
20240509,172100,180411445,620,620,620,620,0
|
|
20240509,172000,180411445,620,620,620,620,0
|
|
20240509,171900,180411445,620,620,620,620,0
|
|
20240509,171800,180411445,620,620,620,620,0
|
|
20240509,171700,180411445,620,620,620,620,0
|
|
20240509,171600,180411445,620,620,620,620,0
|
|
20240509,171500,180411445,620,620,620,620,0
|
|
20240509,171400,180411445,620,620,620,620,0
|
|
20240509,171300,180411445,620,620,620,620,0
|
|
20240509,171200,180411445,620,620,620,620,0
|
|
20240509,171100,180411445,620,620,620,620,0
|
|
20240509,171000,180411445,620,620,620,620,0
|
|
20240509,170900,180411445,620,620,620,620,0
|
|
20240509,170800,180411445,620,620,620,620,0
|
|
20240509,170700,180411445,620,620,620,620,0
|
|
20240509,170600,180411445,620,620,620,620,0
|
|
20240509,170500,180411445,620,620,620,620,0
|
|
20240509,170400,180411445,620,620,620,620,10990
|
|
20240509,170300,180411445,620,620,620,620,0
|
|
20240509,170200,180411445,620,620,620,620,0
|
|
20240509,170100,180411445,620,620,620,620,0
|
|
20240509,170000,180411445,620,620,620,620,0
|
|
20240509,165900,180411445,620,620,620,620,0
|
|
20240509,165800,180411445,620,620,620,620,0
|
|
20240509,165700,180411445,620,620,620,620,0
|
|
20240509,165600,180411445,620,620,620,620,0
|
|
20240509,165500,180411445,620,620,620,620,0
|
|
20240509,165400,180411445,620,620,620,620,0
|
|
20240509,165300,180411445,620,620,620,620,0
|
|
20240509,165200,180411445,620,620,620,620,0
|
|
20240509,165100,180411445,620,620,620,620,0
|
|
20240509,165000,180411445,620,620,620,620,0
|
|
20240509,164900,180411445,620,620,620,620,0
|
|
20240509,164800,180411445,620,620,620,620,0
|
|
20240509,164700,180411445,620,620,620,620,0
|
|
20240509,164600,180411445,620,620,620,620,0
|
|
20240509,164500,180411445,620,620,620,620,0
|
|
20240509,164400,180411445,620,620,620,620,0
|
|
20240509,164300,180411445,620,620,620,620,0
|
|
20240509,164200,180411445,620,620,620,620,0
|
|
20240509,164100,180411445,620,620,620,620,0
|
|
20240509,164000,180411445,620,620,620,620,0
|
|
20240509,163900,180411445,620,620,620,620,0
|
|
20240509,163800,180411445,620,620,620,620,0
|
|
20240509,163700,180411445,620,620,620,620,0
|
|
20240509,163600,180411445,620,620,620,620,0
|
|
20240509,163500,180411445,620,620,620,620,0
|
|
20240509,163400,180411445,620,620,620,620,10990
|
|
20240509,163300,180411445,620,620,620,620,0
|
|
20240509,163200,180411445,620,620,620,620,0
|
|
20240509,163100,180411445,620,620,620,620,0
|
|
20240509,163000,180411445,620,620,620,620,0
|
|
20240509,162900,180411445,620,620,620,620,0
|
|
20240509,162800,180411445,620,620,620,620,0
|
|
20240509,162700,180411445,620,620,620,620,0
|
|
20240509,162600,180411445,620,620,620,620,0
|
|
20240509,162500,180411445,620,620,620,620,0
|
|
20240509,162400,180411445,620,620,620,620,0
|
|
20240509,162300,180411445,620,620,620,620,0
|
|
20240509,162200,180411445,620,620,620,620,0
|
|
20240509,162100,180411445,620,620,620,620,0
|
|
20240509,162000,180411445,620,620,620,620,0
|
|
20240509,161900,180411445,620,620,620,620,0
|
|
20240509,161800,180411445,620,620,620,620,0
|
|
20240509,161700,180411445,620,620,620,620,0
|
|
20240509,161600,180411445,620,620,620,620,0
|
|
20240509,161500,180411445,620,620,620,620,0
|
|
20240509,161400,180411445,620,620,620,620,0
|
|
20240509,161300,180411445,620,620,620,620,0
|
|
20240509,161200,180411445,620,620,620,620,0
|
|
20240509,161100,180411445,620,620,620,620,0
|
|
20240509,161000,180411445,620,620,620,620,0
|
|
20240509,160900,180411445,620,620,620,620,0
|
|
20240509,160800,180411445,620,620,620,620,0
|
|
20240509,160700,180411445,620,620,620,620,0
|
|
20240509,160600,180411445,620,620,620,620,0
|
|
20240509,160500,180411445,620,620,620,620,0
|
|
20240509,160400,180411445,620,620,620,620,10990
|
|
20240509,160300,180411445,620,620,620,620,0
|
|
20240509,160200,180411445,620,620,620,620,0
|
|
20240509,160100,180411445,620,620,620,620,0
|
|
20240509,160000,180411445,620,620,620,620,0
|
|
20240509,155900,180411445,620,620,620,620,0
|
|
20240509,155800,180411445,620,620,620,620,0
|
|
20240509,155700,180411445,620,620,620,620,0
|
|
20240509,155600,180411445,620,620,620,620,0
|
|
20240509,155500,180411445,620,620,620,620,0
|
|
20240509,155400,180411445,620,620,620,620,0
|
|
20240509,155300,180411445,620,620,620,620,0
|
|
20240509,155200,180411445,620,620,620,620,0
|
|
20240509,155100,180411445,620,620,620,620,0
|
|
20240509,155000,180411445,620,620,620,620,0
|
|
20240509,154900,180411445,620,620,620,620,0
|
|
20240509,154800,180411445,620,620,620,620,0
|
|
20240509,154700,180411445,620,620,620,620,0
|
|
20240509,154600,180411445,620,620,620,620,0
|
|
20240509,154500,180411445,620,620,620,620,0
|
|
20240509,154400,180411445,620,620,620,620,0
|
|
20240509,154300,180411445,620,620,620,620,0
|
|
20240509,154200,180411445,620,620,620,620,0
|
|
20240509,154100,180411445,620,620,620,620,0
|
|
20240509,154000,180411445,620,620,620,620,0
|
|
20240509,153900,180411445,620,620,620,620,0
|
|
20240509,153800,180411445,620,620,620,620,0
|
|
20240509,153700,180411445,620,620,620,620,0
|
|
20240509,153600,180411445,620,620,620,620,0
|
|
20240509,153500,180411445,620,620,620,620,0
|
|
20240509,153400,180411445,620,620,620,620,10990
|
|
20240509,153300,180411445,620,620,620,620,0
|
|
20240509,153200,180411445,620,620,620,620,0
|
|
20240509,153100,180411445,620,620,620,620,0
|
|
20240509,153000,180411445,620,620,620,620,10990
|
|
20240509,152900,173597645,622,622,622,622,0
|
|
20240509,152800,173597645,622,622,622,622,0
|
|
20240509,152700,173597645,622,622,622,622,0
|
|
20240509,152600,173597645,622,622,622,622,0
|
|
20240509,152500,173597645,622,622,622,622,0
|
|
20240509,152400,173597645,622,622,622,622,0
|
|
20240509,152300,173597645,622,622,622,622,0
|
|
20240509,152200,173597645,622,622,622,622,0
|
|
20240509,152100,173597645,622,622,622,622,0
|
|
20240509,152000,173597645,622,622,622,622,0
|
|
20240509,151900,173597645,622,622,622,622,101
|
|
20240509,151800,173534823,622,622,622,622,343
|
|
20240509,151700,173321477,622,622,623,622,423
|
|
20240509,151600,173058068,621,621,621,621,654
|
|
20240509,151500,172651934,621,622,622,621,335
|
|
20240509,151400,172443819,620,620,620,620,0
|
|
20240509,151300,172443819,620,620,620,620,0
|
|
20240509,151200,172443819,620,620,620,620,0
|
|
20240509,151100,172443819,620,620,620,620,0
|
|
20240509,151000,172443819,620,620,620,620,2
|
|
20240509,150900,172442579,624,624,624,624,0
|
|
20240509,150800,172442579,624,624,624,624,0
|
|
20240509,150700,172442579,624,620,624,620,201
|
|
20240509,150600,172317297,620,620,620,620,0
|
|
20240509,150500,172317297,620,620,620,620,0
|
|
20240509,150400,172317297,620,620,620,620,0
|
|
20240509,150300,172317297,620,620,620,620,0
|
|
20240509,150200,172317297,620,620,620,620,0
|
|
20240509,150100,172317297,620,620,622,620,3
|
|
20240509,150000,172315435,620,620,620,620,0
|
|
20240509,145900,172315435,620,620,620,620,0
|
|
20240509,145800,172315435,620,620,620,620,0
|
|
20240509,145700,172315435,620,620,620,620,0
|
|
20240509,145600,172315435,620,620,620,620,0
|
|
20240509,145500,172315435,620,621,621,620,926
|
|
20240509,145400,171741312,621,621,621,621,0
|
|
20240509,145300,171741312,621,621,621,621,1
|
|
20240509,145200,171740691,621,621,621,621,0
|
|
20240509,145100,171740691,621,621,621,621,0
|
|
20240509,145000,171740691,621,621,621,621,4
|
|
20240509,144900,171738207,621,621,621,621,0
|
|
20240509,144800,171738207,621,621,621,621,0
|
|
20240509,144700,171738207,621,621,621,621,0
|
|
20240509,144600,171738207,621,621,621,621,0
|
|
20240509,144500,171738207,621,619,621,619,3
|
|
20240509,144400,171736346,620,620,620,620,880
|
|
20240509,144300,171190746,619,619,619,619,0
|
|
20240509,144200,171190746,619,619,619,619,1
|
|
20240509,144100,171190127,619,619,619,619,0
|
|
20240509,144000,171190127,619,619,619,619,0
|
|
20240509,143900,171190127,619,619,619,619,0
|
|
20240509,143800,171190127,619,619,619,619,0
|
|
20240509,143700,171190127,619,619,619,619,0
|
|
20240509,143600,171190127,619,619,619,619,0
|
|
20240509,143500,171190127,619,619,619,619,1
|
|
20240509,143400,171189508,619,619,619,619,104
|
|
20240509,143300,171125132,619,619,619,619,1
|
|
20240509,143200,171124513,619,619,619,619,9
|
|
20240509,143100,171118942,620,622,622,620,21
|
|
20240509,143000,171105920,624,624,624,624,0
|
|
20240509,142900,171105920,624,623,624,623,2
|
|
20240509,142800,171104673,619,621,624,619,3
|
|
20240509,142700,171102809,624,624,624,624,0
|
|
20240509,142600,171102809,624,620,624,620,1000
|
|
20240509,142500,170479048,618,620,620,618,53
|
|
20240509,142400,170446288,618,618,618,618,0
|
|
20240509,142300,170446288,618,618,618,618,0
|
|
20240509,142200,170446288,618,618,618,618,1
|
|
20240509,142100,170445670,618,618,618,618,0
|
|
20240509,142000,170445670,618,618,618,618,0
|
|
20240509,141900,170445670,618,618,618,618,0
|
|
20240509,141800,170445670,618,620,620,618,2649
|
|
20240509,141700,168805129,621,623,623,621,2862
|
|
20240509,141600,167027603,623,623,623,623,1
|
|
20240509,141500,167026980,622,622,622,622,0
|
|
20240509,141400,167026980,622,622,622,622,0
|
|
20240509,141300,167026980,622,622,622,622,0
|
|
20240509,141200,167026980,622,622,622,622,1
|
|
20240509,141100,167026358,622,622,622,622,0
|
|
20240509,141000,167026358,622,622,622,622,1
|
|
20240509,140900,167025736,620,623,623,620,3878
|
|
20240509,140800,164618565,624,624,624,624,0
|
|
20240509,140700,164618565,624,624,624,624,347
|
|
20240509,140600,164402037,624,624,624,624,120
|
|
20240509,140500,164327157,624,623,624,623,9
|
|
20240509,140400,164321542,623,623,623,623,50
|
|
20240509,140300,164290392,623,623,623,623,0
|
|
20240509,140200,164290392,623,623,623,623,100
|
|
20240509,140100,164228092,623,623,623,623,1
|
|
20240509,140000,164227469,623,623,623,623,0
|
|
20240509,135900,164227469,623,623,623,623,0
|
|
20240509,135800,164227469,623,623,623,623,1
|
|
20240509,135700,164226846,624,624,624,624,0
|
|
20240509,135600,164226846,624,624,624,624,0
|
|
20240509,135500,164226846,624,624,624,624,1
|
|
20240509,135400,164226222,625,625,625,625,6
|
|
20240509,135300,164222472,625,625,625,625,8
|
|
20240509,135200,164217472,625,623,625,621,3557
|
|
20240509,135100,161994458,621,621,621,621,50
|
|
20240509,135000,161963408,621,622,622,620,601
|
|
20240509,134900,161590785,623,623,623,623,1
|
|
20240509,134800,161590162,624,624,624,624,0
|
|
20240509,134700,161590162,624,623,624,623,2
|
|
20240509,134600,161588915,621,621,621,621,0
|
|
20240509,134500,161588915,621,621,621,620,664
|
|
20240509,134400,161176880,622,622,622,622,0
|
|
20240509,134300,161176880,622,624,624,622,51
|
|
20240509,134200,161145136,625,625,625,625,0
|
|
20240509,134100,161145136,625,625,625,625,0
|
|
20240509,134000,161145136,625,625,625,625,782
|
|
20240509,133900,160656386,625,625,625,625,6
|
|
20240509,133800,160652636,624,624,624,624,0
|
|
20240509,133700,160652636,624,624,624,624,1
|
|
20240509,133600,160652012,624,624,624,624,0
|
|
20240509,133500,160652012,624,624,625,624,310
|
|
20240509,133400,160458266,625,625,625,625,6
|
|
20240509,133300,160454516,625,625,625,625,0
|
|
20240509,133200,160454516,625,625,625,625,1
|
|
20240509,133100,160453891,625,625,625,625,0
|
|
20240509,133000,160453891,625,625,625,625,11
|
|
20240509,132900,160447016,626,625,626,625,1350
|
|
20240509,132800,159602350,626,625,626,625,4455
|
|
20240509,132700,156813620,626,626,626,626,0
|
|
20240509,132600,156813620,626,626,626,626,1049
|
|
20240509,132500,156156946,626,626,626,626,0
|
|
20240509,132400,156156946,626,626,626,626,637
|
|
20240509,132300,155758184,625,625,625,625,192
|
|
20240509,132200,155638184,624,624,624,624,0
|
|
20240509,132100,155638184,624,625,625,624,359
|
|
20240509,132000,155413843,624,624,624,624,0
|
|
20240509,131900,155413843,624,624,624,624,0
|
|
20240509,131800,155413843,624,624,624,624,0
|
|
20240509,131700,155413843,624,624,624,624,1
|
|
20240509,131600,155413219,624,624,624,624,0
|
|
20240509,131500,155413219,624,624,624,624,1
|
|
20240509,131400,155412595,624,624,624,624,0
|
|
20240509,131300,155412595,624,624,624,624,49
|
|
20240509,131200,155382019,624,624,624,624,2
|
|
20240509,131100,155380771,624,623,625,623,4
|
|
20240509,131000,155378274,623,623,623,623,0
|
|
20240509,130900,155378274,623,623,623,623,0
|
|
20240509,130800,155378274,623,624,624,623,2
|
|
20240509,130700,155377027,623,623,623,623,1
|
|
20240509,130600,155376404,624,624,624,624,1
|
|
20240509,130500,155375780,625,625,625,625,0
|
|
20240509,130400,155375780,625,625,625,625,1
|
|
20240509,130300,155375155,625,625,625,625,2
|
|
20240509,130200,155373905,625,624,625,624,120
|
|
20240509,130100,155298907,623,623,624,623,4228
|
|
20240509,130000,152664850,622,622,622,622,0
|
|
20240509,125900,152664850,622,622,622,622,0
|
|
20240509,125800,152664850,622,622,622,622,0
|
|
20240509,125700,152664850,622,622,622,622,1
|
|
20240509,125600,152664228,623,623,623,623,57
|
|
20240509,125500,152628717,623,623,623,623,140
|
|
20240509,125400,152541497,623,621,623,621,180
|
|
20240509,125300,152429677,623,623,623,623,0
|
|
20240509,125200,152429677,623,623,623,623,0
|
|
20240509,125100,152429677,623,623,623,623,3350
|
|
20240509,125000,150342627,621,621,621,621,0
|
|
20240509,124900,150342627,621,621,621,621,0
|
|
20240509,124800,150342627,621,621,621,621,0
|
|
20240509,124700,150342627,621,621,621,621,0
|
|
20240509,124600,150342627,621,621,621,621,0
|
|
20240509,124500,150342627,621,621,621,621,8
|
|
20240509,124400,150337659,621,621,621,621,0
|
|
20240509,124300,150337659,621,621,621,621,0
|
|
20240509,124200,150337659,621,621,621,621,40
|
|
20240509,124100,150312819,620,622,622,620,86
|
|
20240509,124000,150259369,623,623,623,623,0
|
|
20240509,123900,150259369,623,623,623,623,0
|
|
20240509,123800,150259369,623,623,623,623,0
|
|
20240509,123700,150259369,623,623,623,623,0
|
|
20240509,123600,150259369,623,623,623,623,0
|
|
20240509,123500,150259369,623,623,623,623,100
|
|
20240509,123400,150197069,623,623,623,623,100
|
|
20240509,123300,150134769,623,623,623,623,0
|
|
20240509,123200,150134769,623,623,623,623,0
|
|
20240509,123100,150134769,623,623,623,623,0
|
|
20240509,123000,150134769,623,623,623,623,0
|
|
20240509,122900,150134769,623,623,623,623,3935
|
|
20240509,122800,147683264,623,623,623,623,0
|
|
20240509,122700,147683264,623,623,623,623,0
|
|
20240509,122600,147683264,623,623,623,623,3214
|
|
20240509,122500,145680942,623,623,623,623,4199
|
|
20240509,122400,143064965,623,623,623,623,269
|
|
20240509,122300,142897378,626,623,626,623,2
|
|
20240509,122200,142896129,623,623,623,623,1
|
|
20240509,122100,142895506,626,621,626,621,2551
|
|
20240509,122000,141299944,621,621,621,621,0
|
|
20240509,121900,141299944,621,621,621,621,15
|
|
20240509,121800,141290629,620,619,620,619,3932
|
|
20240509,121700,138852864,619,619,619,619,0
|
|
20240509,121600,138852864,619,619,619,619,0
|
|
20240509,121500,138852864,619,619,619,618,8
|
|
20240509,121400,138847917,619,619,619,619,3
|
|
20240509,121300,138846060,620,620,620,620,1
|
|
20240509,121200,138845440,618,618,618,618,1
|
|
20240509,121100,138844822,618,618,618,618,0
|
|
20240509,121000,138844822,618,618,618,618,0
|
|
20240509,120900,138844822,618,618,618,618,0
|
|
20240509,120800,138844822,618,619,619,618,101
|
|
20240509,120700,138782399,619,619,619,619,1
|
|
20240509,120600,138781780,620,620,620,620,0
|
|
20240509,120500,138781780,620,620,620,620,0
|
|
20240509,120400,138781780,620,620,620,620,0
|
|
20240509,120300,138781780,620,620,620,620,0
|
|
20240509,120200,138781780,620,620,620,620,0
|
|
20240509,120100,138781780,620,620,620,620,0
|
|
20240509,120000,138781780,620,621,621,620,7917
|
|
20240509,115900,133873238,623,623,623,623,0
|
|
20240509,115800,133873238,623,623,623,623,0
|
|
20240509,115700,133873238,623,623,623,623,0
|
|
20240509,115600,133873238,623,623,623,623,0
|
|
20240509,115500,133873238,623,623,623,623,0
|
|
20240509,115400,133873238,623,623,623,623,0
|
|
20240509,115300,133873238,623,623,623,623,0
|
|
20240509,115200,133873238,623,623,623,623,1
|
|
20240509,115100,133872615,622,622,622,622,1
|
|
20240509,115000,133871993,623,623,623,623,1
|
|
20240509,114900,133871370,620,622,622,620,96
|
|
20240509,114800,133811841,623,623,623,623,0
|
|
20240509,114700,133811841,623,623,623,623,0
|
|
20240509,114600,133811841,623,623,623,623,0
|
|
20240509,114500,133811841,623,623,623,623,0
|
|
20240509,114400,133811841,623,623,623,623,0
|
|
20240509,114300,133811841,623,623,623,623,1
|
|
20240509,114200,133811218,620,620,620,620,1
|
|
20240509,114100,133810598,620,620,620,620,0
|
|
20240509,114000,133810598,620,625,625,620,17623
|
|
20240509,113900,122854242,626,626,626,626,0
|
|
20240509,113800,122854242,626,625,626,625,6
|
|
20240509,113700,122850491,626,626,626,626,0
|
|
20240509,113600,122850491,626,626,626,626,0
|
|
20240509,113500,122850491,626,626,626,626,843
|
|
20240509,113400,122322773,626,626,626,626,1
|
|
20240509,113300,122322147,624,624,624,624,0
|
|
20240509,113200,122322147,624,624,624,624,1
|
|
20240509,113100,122321523,626,626,626,626,1
|
|
20240509,113000,122320897,625,625,625,624,165
|
|
20240509,112900,122217935,626,626,626,626,1
|
|
20240509,112800,122217309,624,624,624,624,0
|
|
20240509,112700,122217309,624,624,626,624,21
|
|
20240509,112600,122204167,626,626,626,626,343
|
|
20240509,112500,121989449,626,626,626,626,700
|
|
20240509,112400,121551249,624,624,624,624,1
|
|
20240509,112300,121550625,624,624,624,624,0
|
|
20240509,112200,121550625,624,624,624,624,0
|
|
20240509,112100,121550625,624,625,625,624,2
|
|
20240509,112000,121549376,626,626,626,626,0
|
|
20240509,111900,121549376,626,626,626,626,0
|
|
20240509,111800,121549376,626,626,626,626,0
|
|
20240509,111700,121549376,626,626,626,626,0
|
|
20240509,111600,121549376,626,626,626,626,15
|
|
20240509,111500,121539986,626,624,626,624,2966
|
|
20240509,111400,119689174,624,624,624,624,31
|
|
20240509,111300,119669830,622,621,622,620,3707
|
|
20240509,111200,117371186,622,626,626,622,16017
|
|
20240509,111100,107394324,625,625,625,625,0
|
|
20240509,111000,107394324,625,626,626,625,920
|
|
20240509,110900,106818504,626,626,626,626,1
|
|
20240509,110800,106817878,625,626,626,625,11
|
|
20240509,110700,106810993,626,626,626,626,143
|
|
20240509,110600,106721475,626,626,626,626,35
|
|
20240509,110500,106699565,625,625,625,624,1362
|
|
20240509,110400,105848316,624,625,625,624,501
|
|
20240509,110300,105535192,625,625,625,625,0
|
|
20240509,110200,105535192,625,625,625,625,0
|
|
20240509,110100,105535192,625,623,625,623,2
|
|
20240509,110000,105533944,625,625,625,625,31
|
|
20240509,105900,105514569,625,625,625,625,149
|
|
20240509,105800,105421444,623,623,623,623,1
|
|
20240509,105700,105420821,622,622,622,622,5
|
|
20240509,105600,105417711,624,623,624,623,1000
|
|
20240509,105500,104794040,623,622,623,622,152
|
|
20240509,105400,104699346,622,622,622,620,899
|
|
20240509,105300,104140174,620,620,620,620,3408
|
|
20240509,105200,102027214,620,620,620,620,1
|
|
20240509,105100,102026594,618,619,619,618,7777
|
|
20240509,105000,97218868,618,624,624,618,16008
|
|
20240509,104900,87303623,624,624,624,624,0
|
|
20240509,104800,87303623,624,625,625,624,116
|
|
20240509,104700,87231139,625,625,625,625,815
|
|
20240509,104600,86721764,625,625,625,625,236
|
|
20240509,104500,86574264,625,626,626,625,33118
|
|
20240509,104400,65842516,627,626,627,626,3017
|
|
20240509,104300,63953857,627,627,627,627,55
|
|
20240509,104200,63919372,627,627,627,627,6
|
|
20240509,104100,63915610,628,628,628,628,5
|
|
20240509,104000,63912470,629,630,630,629,514
|
|
20240509,103900,63588663,630,627,630,627,47
|
|
20240509,103800,63559071,629,629,629,629,0
|
|
20240509,103700,63559071,629,630,630,629,23858
|
|
20240509,103600,48552248,630,630,631,630,158
|
|
20240509,103500,48452705,630,627,630,626,3688
|
|
20240509,103400,46129281,628,628,628,628,0
|
|
20240509,103300,46129281,628,628,630,627,8456
|
|
20240509,103200,40810381,628,628,628,626,12278
|
|
20240509,103100,33111797,628,627,628,626,792
|
|
20240509,103000,32614897,627,626,627,626,2348
|
|
20240509,102900,31144026,625,623,625,623,2445
|
|
20240509,102800,29615913,622,622,622,622,0
|
|
20240509,102700,29615913,622,622,622,622,0
|
|
20240509,102600,29615913,622,622,622,622,50
|
|
20240509,102500,29584813,625,624,625,624,10199
|
|
20240509,102400,23215800,623,621,623,621,3163
|
|
20240509,102300,21249413,620,619,620,619,214
|
|
20240509,102200,21116737,618,618,618,618,0
|
|
20240509,102100,21116737,618,618,618,618,0
|
|
20240509,102000,21116737,618,619,620,618,6178
|
|
20240509,101900,17288733,619,619,619,619,132
|
|
20240509,101800,17207025,619,618,619,618,263
|
|
20240509,101700,17044490,617,618,618,617,33
|
|
20240509,101600,17024098,618,618,618,618,1
|
|
20240509,101500,17023480,618,618,618,618,1000
|
|
20240509,101400,16405480,618,618,618,618,0
|
|
20240509,101300,16405480,618,618,618,618,0
|
|
20240509,101200,16405480,618,618,618,618,0
|
|
20240509,101100,16405480,618,618,618,618,0
|
|
20240509,101000,16405480,618,618,618,618,0
|
|
20240509,100900,16405480,618,618,618,618,0
|
|
20240509,100800,16405480,618,617,618,617,412
|
|
20240509,100700,16151274,617,617,617,617,0
|
|
20240509,100600,16151274,617,618,618,617,287
|
|
20240509,100500,15974194,617,617,617,617,1
|
|
20240509,100400,15973577,618,617,618,617,5003
|
|
20240509,100300,12886724,617,617,617,617,50
|
|
20240509,100200,12855874,617,617,617,617,0
|
|
20240509,100100,12855874,617,618,618,617,2
|
|
20240509,100000,12854639,617,617,617,617,0
|
|
20240509,095900,12854639,617,617,617,617,0
|
|
20240509,095800,12854639,617,617,617,617,1
|
|
20240509,095700,12854022,617,617,617,617,80
|
|
20240509,095600,12804662,617,617,617,617,0
|
|
20240509,095500,12804662,617,617,617,617,2
|
|
20240509,095400,12803428,618,618,618,618,1
|
|
20240509,095300,12802810,617,617,617,617,1
|
|
20240509,095200,12802193,617,617,617,617,40
|
|
20240509,095100,12777513,617,617,617,617,1
|
|
20240509,095000,12776896,616,616,616,616,0
|
|
20240509,094900,12776896,616,617,617,616,1637
|
|
20240509,094800,11767860,617,617,617,617,700
|
|
20240509,094700,11335960,618,618,618,618,0
|
|
20240509,094600,11335960,618,618,618,618,1
|
|
20240509,094500,11335342,617,617,617,617,2
|
|
20240509,094400,11334108,618,618,618,618,1
|
|
20240509,094300,11333490,617,617,617,617,0
|
|
20240509,094200,11333490,617,617,617,617,464
|
|
20240509,094100,11047202,617,618,618,617,1221
|
|
20240509,094000,10293839,618,618,618,618,9
|
|
20240509,093900,10288277,617,617,617,617,0
|
|
20240509,093800,10288277,617,617,617,617,0
|
|
20240509,093700,10288277,617,617,617,617,9
|
|
20240509,093600,10282724,618,617,618,617,2900
|
|
20240509,093500,8493024,617,617,617,617,2
|
|
20240509,093400,8491790,618,618,618,618,0
|
|
20240509,093300,8491790,618,618,618,618,3
|
|
20240509,093200,8489936,619,619,619,619,3
|
|
20240509,093100,8488079,620,620,620,620,522
|
|
20240509,093000,8164439,620,620,620,620,3
|
|
20240509,092900,8162579,620,618,620,618,5
|
|
20240509,092800,8159483,617,617,617,617,0
|
|
20240509,092700,8159483,617,620,620,617,35
|
|
20240509,092600,8137841,620,620,621,620,77
|
|
20240509,092500,8090026,621,621,621,621,0
|
|
20240509,092400,8090026,621,621,621,620,114
|
|
20240509,092300,8019233,620,620,621,620,3043
|
|
20240509,092200,6132572,619,619,619,619,6
|
|
20240509,092100,6128858,617,617,617,617,1
|
|
20240509,092000,6128241,616,616,616,616,0
|
|
20240509,091900,6128241,616,617,617,616,381
|
|
20240509,091800,5893222,617,619,619,617,5001
|
|
20240509,091700,2806527,620,620,620,620,2
|
|
20240509,091600,2805287,620,620,620,620,537
|
|
20240509,091500,2472347,620,619,620,619,311
|
|
20240509,091400,2279628,620,620,620,620,1
|
|
20240509,091300,2279008,619,619,619,619,151
|
|
20240509,091200,2185539,618,618,618,618,1
|
|
20240509,091100,2184921,618,619,619,618,102
|
|
20240509,091000,2121784,618,618,618,618,829
|
|
20240509,090900,1609462,617,617,617,617,0
|
|
20240509,090800,1609462,617,617,617,617,2
|
|
20240509,090700,1608228,617,617,617,617,1
|
|
20240509,090600,1607611,617,617,617,617,1
|
|
20240509,090500,1606994,618,617,618,617,2
|
|
20240509,090400,1605759,618,618,618,618,1
|
|
20240509,090300,1605141,617,618,618,617,102
|
|
20240509,090200,1542107,618,618,618,617,225
|
|
20240509,090100,1403058,617,617,617,617,971
|
|
20240509,090000,803951,617,617,617,617,1303
|