577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,183400,246183701,632,632,632,632,1364
|
|
20240513,183300,246183701,632,632,632,632,0
|
|
20240513,183200,246183701,632,632,632,632,0
|
|
20240513,183100,246183701,632,632,632,632,0
|
|
20240513,183000,246183701,632,632,632,632,0
|
|
20240513,182900,246183701,632,632,632,632,0
|
|
20240513,182800,246183701,632,632,632,632,0
|
|
20240513,182700,246183701,632,632,632,632,0
|
|
20240513,182600,246183701,632,632,632,632,0
|
|
20240513,182500,246183701,632,632,632,632,0
|
|
20240513,182400,246183701,632,632,632,632,0
|
|
20240513,182300,246183701,632,632,632,632,0
|
|
20240513,182200,246183701,632,632,632,632,0
|
|
20240513,182100,246183701,632,632,632,632,0
|
|
20240513,182000,246183701,632,632,632,632,0
|
|
20240513,181900,246183701,632,632,632,632,0
|
|
20240513,181800,246183701,632,632,632,632,0
|
|
20240513,181700,246183701,632,632,632,632,0
|
|
20240513,181600,246183701,632,632,632,632,0
|
|
20240513,181500,246183701,632,632,632,632,0
|
|
20240513,181400,246183701,632,632,632,632,0
|
|
20240513,181300,246183701,632,632,632,632,0
|
|
20240513,181200,246183701,632,632,632,632,0
|
|
20240513,181100,246183701,632,632,632,632,0
|
|
20240513,181000,246183701,632,632,632,632,0
|
|
20240513,180900,246183701,632,632,632,632,0
|
|
20240513,180800,246183701,632,632,632,632,0
|
|
20240513,180700,246183701,632,632,632,632,0
|
|
20240513,180600,246183701,632,632,632,632,0
|
|
20240513,180500,246183701,632,632,632,632,0
|
|
20240513,180400,246183701,632,632,632,632,1364
|
|
20240513,180300,246183701,632,632,632,632,0
|
|
20240513,180200,246183701,632,632,632,632,0
|
|
20240513,180100,246183701,632,632,632,632,0
|
|
20240513,180000,246183701,632,632,632,632,0
|
|
20240513,175900,246183701,632,632,632,632,0
|
|
20240513,175800,246183701,632,632,632,632,0
|
|
20240513,175700,246183701,632,632,632,632,0
|
|
20240513,175600,246183701,632,632,632,632,0
|
|
20240513,175500,246183701,632,632,632,632,0
|
|
20240513,175400,246183701,632,632,632,632,0
|
|
20240513,175300,246183701,632,632,632,632,0
|
|
20240513,175200,246183701,632,632,632,632,0
|
|
20240513,175100,246183701,632,632,632,632,0
|
|
20240513,175000,246183701,632,632,632,632,0
|
|
20240513,174900,246183701,632,632,632,632,0
|
|
20240513,174800,246183701,632,632,632,632,0
|
|
20240513,174700,246183701,632,632,632,632,0
|
|
20240513,174600,246183701,632,632,632,632,0
|
|
20240513,174500,246183701,632,632,632,632,0
|
|
20240513,174400,246183701,632,632,632,632,0
|
|
20240513,174300,246183701,632,632,632,632,0
|
|
20240513,174200,246183701,632,632,632,632,0
|
|
20240513,174100,246183701,632,632,632,632,0
|
|
20240513,174000,246183701,632,632,632,632,0
|
|
20240513,173900,246183701,632,632,632,632,0
|
|
20240513,173800,246183701,632,632,632,632,0
|
|
20240513,173700,246183701,632,632,632,632,0
|
|
20240513,173600,246183701,632,632,632,632,0
|
|
20240513,173500,246183701,632,632,632,632,0
|
|
20240513,173400,246183701,632,632,632,632,1364
|
|
20240513,173300,246183701,632,632,632,632,0
|
|
20240513,173200,246183701,632,632,632,632,0
|
|
20240513,173100,246183701,632,632,632,632,0
|
|
20240513,173000,246183701,632,632,632,632,0
|
|
20240513,172900,246183701,632,632,632,632,0
|
|
20240513,172800,246183701,632,632,632,632,0
|
|
20240513,172700,246183701,632,632,632,632,0
|
|
20240513,172600,246183701,632,632,632,632,0
|
|
20240513,172500,246183701,632,632,632,632,0
|
|
20240513,172400,246183701,632,632,632,632,0
|
|
20240513,172300,246183701,632,632,632,632,0
|
|
20240513,172200,246183701,632,632,632,632,0
|
|
20240513,172100,246183701,632,632,632,632,0
|
|
20240513,172000,246183701,632,632,632,632,0
|
|
20240513,171900,246183701,632,632,632,632,0
|
|
20240513,171800,246183701,632,632,632,632,0
|
|
20240513,171700,246183701,632,632,632,632,0
|
|
20240513,171600,246183701,632,632,632,632,0
|
|
20240513,171500,246183701,632,632,632,632,0
|
|
20240513,171400,246183701,632,632,632,632,0
|
|
20240513,171300,246183701,632,632,632,632,0
|
|
20240513,171200,246183701,632,632,632,632,0
|
|
20240513,171100,246183701,632,632,632,632,0
|
|
20240513,171000,246183701,632,632,632,632,0
|
|
20240513,170900,246183701,632,632,632,632,0
|
|
20240513,170800,246183701,632,632,632,632,0
|
|
20240513,170700,246183701,632,632,632,632,0
|
|
20240513,170600,246183701,632,632,632,632,0
|
|
20240513,170500,246183701,632,632,632,632,0
|
|
20240513,170400,246183701,632,632,632,632,1364
|
|
20240513,170300,246183701,632,632,632,632,0
|
|
20240513,170200,246183701,632,632,632,632,0
|
|
20240513,170100,246183701,632,632,632,632,0
|
|
20240513,170000,246183701,632,632,632,632,0
|
|
20240513,165900,246183701,632,632,632,632,0
|
|
20240513,165800,246183701,632,632,632,632,0
|
|
20240513,165700,246183701,632,632,632,632,0
|
|
20240513,165600,246183701,632,632,632,632,0
|
|
20240513,165500,246183701,632,632,632,632,0
|
|
20240513,165400,246183701,632,632,632,632,0
|
|
20240513,165300,246183701,632,632,632,632,0
|
|
20240513,165200,246183701,632,632,632,632,0
|
|
20240513,165100,246183701,632,632,632,632,0
|
|
20240513,165000,246183701,632,632,632,632,0
|
|
20240513,164900,246183701,632,632,632,632,0
|
|
20240513,164800,246183701,632,632,632,632,0
|
|
20240513,164700,246183701,632,632,632,632,0
|
|
20240513,164600,246183701,632,632,632,632,0
|
|
20240513,164500,246183701,632,632,632,632,0
|
|
20240513,164400,246183701,632,632,632,632,0
|
|
20240513,164300,246183701,632,632,632,632,0
|
|
20240513,164200,246183701,632,632,632,632,0
|
|
20240513,164100,246183701,632,632,632,632,0
|
|
20240513,164000,246183701,632,632,632,632,0
|
|
20240513,163900,246183701,632,632,632,632,0
|
|
20240513,163800,246183701,632,632,632,632,0
|
|
20240513,163700,246183701,632,632,632,632,0
|
|
20240513,163600,246183701,632,632,632,632,0
|
|
20240513,163500,246183701,632,632,632,632,0
|
|
20240513,163400,246183701,632,632,632,632,1364
|
|
20240513,163300,246183701,632,632,632,632,0
|
|
20240513,163200,246183701,632,632,632,632,0
|
|
20240513,163100,246183701,632,632,632,632,0
|
|
20240513,163000,246183701,632,632,632,632,0
|
|
20240513,162900,246183701,632,632,632,632,0
|
|
20240513,162800,246183701,632,632,632,632,0
|
|
20240513,162700,246183701,632,632,632,632,0
|
|
20240513,162600,246183701,632,632,632,632,0
|
|
20240513,162500,246183701,632,632,632,632,0
|
|
20240513,162400,246183701,632,632,632,632,0
|
|
20240513,162300,246183701,632,632,632,632,0
|
|
20240513,162200,246183701,632,632,632,632,0
|
|
20240513,162100,246183701,632,632,632,632,0
|
|
20240513,162000,246183701,632,632,632,632,0
|
|
20240513,161900,246183701,632,632,632,632,0
|
|
20240513,161800,246183701,632,632,632,632,0
|
|
20240513,161700,246183701,632,632,632,632,0
|
|
20240513,161600,246183701,632,632,632,632,0
|
|
20240513,161500,246183701,632,632,632,632,0
|
|
20240513,161400,246183701,632,632,632,632,0
|
|
20240513,161300,246183701,632,632,632,632,0
|
|
20240513,161200,246183701,632,632,632,632,0
|
|
20240513,161100,246183701,632,632,632,632,0
|
|
20240513,161000,246183701,632,632,632,632,0
|
|
20240513,160900,246183701,632,632,632,632,0
|
|
20240513,160800,246183701,632,632,632,632,0
|
|
20240513,160700,246183701,632,632,632,632,0
|
|
20240513,160600,246183701,632,632,632,632,0
|
|
20240513,160500,246183701,632,632,632,632,0
|
|
20240513,160400,246183701,632,632,632,632,1364
|
|
20240513,160300,246183701,632,632,632,632,0
|
|
20240513,160200,246183701,632,632,632,632,0
|
|
20240513,160100,246183701,632,632,632,632,0
|
|
20240513,160000,246183701,632,632,632,632,0
|
|
20240513,155900,246183701,632,632,632,632,0
|
|
20240513,155800,246183701,632,632,632,632,0
|
|
20240513,155700,246183701,632,632,632,632,0
|
|
20240513,155600,246183701,632,632,632,632,0
|
|
20240513,155500,246183701,632,632,632,632,0
|
|
20240513,155400,246183701,632,632,632,632,0
|
|
20240513,155300,246183701,632,632,632,632,0
|
|
20240513,155200,246183701,632,632,632,632,0
|
|
20240513,155100,246183701,632,632,632,632,0
|
|
20240513,155000,246183701,632,632,632,632,0
|
|
20240513,154900,246183701,632,632,632,632,0
|
|
20240513,154800,246183701,632,632,632,632,0
|
|
20240513,154700,246183701,632,632,632,632,0
|
|
20240513,154600,246183701,632,632,632,632,0
|
|
20240513,154500,246183701,632,632,632,632,0
|
|
20240513,154400,246183701,632,632,632,632,0
|
|
20240513,154300,246183701,632,632,632,632,0
|
|
20240513,154200,246183701,632,632,632,632,0
|
|
20240513,154100,246183701,632,632,632,632,0
|
|
20240513,154000,246183701,632,632,632,632,0
|
|
20240513,153900,246183701,632,632,632,632,0
|
|
20240513,153800,246183701,632,632,632,632,0
|
|
20240513,153700,246183701,632,632,632,632,0
|
|
20240513,153600,246183701,632,632,632,632,0
|
|
20240513,153500,246183701,632,632,632,632,0
|
|
20240513,153400,246183701,632,632,632,632,1364
|
|
20240513,153300,246183701,632,632,632,632,0
|
|
20240513,153200,246183701,632,632,632,632,0
|
|
20240513,153100,246183701,632,632,632,632,0
|
|
20240513,153000,246183701,632,632,632,632,1364
|
|
20240513,152900,245321653,633,633,633,633,0
|
|
20240513,152800,245321653,633,633,633,633,0
|
|
20240513,152700,245321653,633,633,633,633,0
|
|
20240513,152600,245321653,633,633,633,633,0
|
|
20240513,152500,245321653,633,633,633,633,0
|
|
20240513,152400,245321653,633,633,633,633,0
|
|
20240513,152300,245321653,633,633,633,633,0
|
|
20240513,152200,245321653,633,633,633,633,0
|
|
20240513,152100,245321653,633,633,633,633,0
|
|
20240513,152000,245321653,633,633,633,633,0
|
|
20240513,151900,245321653,633,633,633,633,8
|
|
20240513,151800,245316589,633,633,633,633,2
|
|
20240513,151700,245315323,633,634,634,633,18
|
|
20240513,151600,245303923,634,633,634,633,3
|
|
20240513,151500,245302022,631,633,633,631,3
|
|
20240513,151400,245300126,634,634,634,634,1
|
|
20240513,151300,245299492,634,633,634,633,2
|
|
20240513,151200,245298225,632,631,632,631,2701
|
|
20240513,151100,243593893,630,631,631,630,103
|
|
20240513,151000,243528905,631,632,632,631,20
|
|
20240513,150900,243516270,635,635,635,635,2
|
|
20240513,150800,243515000,634,634,634,634,0
|
|
20240513,150700,243515000,634,634,634,634,0
|
|
20240513,150600,243515000,634,634,634,634,0
|
|
20240513,150500,243515000,634,634,634,634,0
|
|
20240513,150400,243515000,634,634,634,634,0
|
|
20240513,150300,243515000,634,634,634,634,398
|
|
20240513,150200,243262668,634,633,634,633,2
|
|
20240513,150100,243261401,632,632,632,632,6
|
|
20240513,150000,243257609,634,634,634,634,1
|
|
20240513,145900,243256975,634,634,634,634,4
|
|
20240513,145800,243254439,634,634,634,634,0
|
|
20240513,145700,243254439,634,633,634,633,7
|
|
20240513,145600,243250007,634,629,634,629,6224
|
|
20240513,145500,239335075,629,633,633,629,20615
|
|
20240513,145400,226340558,634,634,634,634,20
|
|
20240513,145300,226327878,634,634,634,634,20
|
|
20240513,145200,226315198,634,635,635,632,12760
|
|
20240513,145100,218248349,635,635,635,635,22
|
|
20240513,145000,218234379,635,633,635,632,608
|
|
20240513,144900,217850105,633,640,640,633,10022
|
|
20240513,144800,211485552,640,640,640,640,21
|
|
20240513,144700,211472112,640,638,641,638,32963
|
|
20240513,144600,190366048,637,637,637,637,5656
|
|
20240513,144500,186763176,636,635,637,635,16099
|
|
20240513,144400,176511401,635,630,636,630,11364
|
|
20240513,144300,169315853,628,628,628,628,0
|
|
20240513,144200,169315853,628,628,628,628,5
|
|
20240513,144100,169312713,630,629,630,629,5000
|
|
20240513,144000,166163967,629,629,629,629,3199
|
|
20240513,143900,164151796,629,629,629,629,0
|
|
20240513,143800,164151796,629,629,629,629,0
|
|
20240513,143700,164151796,629,629,629,629,0
|
|
20240513,143600,164151796,629,629,629,629,0
|
|
20240513,143500,164151796,629,629,629,629,1
|
|
20240513,143400,164151167,628,628,628,628,0
|
|
20240513,143300,164151167,628,628,628,628,100
|
|
20240513,143200,164088367,628,628,628,628,0
|
|
20240513,143100,164088367,628,628,628,628,1
|
|
20240513,143000,164087739,628,628,628,628,0
|
|
20240513,142900,164087739,628,628,628,628,296
|
|
20240513,142800,163901851,629,629,629,629,0
|
|
20240513,142700,163901851,629,629,629,629,6
|
|
20240513,142600,163898077,630,630,630,630,688
|
|
20240513,142500,163464637,631,631,631,631,1
|
|
20240513,142400,163464006,630,630,630,630,0
|
|
20240513,142300,163464006,630,630,630,630,0
|
|
20240513,142200,163464006,630,630,630,630,0
|
|
20240513,142100,163464006,630,630,630,630,0
|
|
20240513,142000,163464006,630,630,630,630,0
|
|
20240513,141900,163464006,630,630,630,630,0
|
|
20240513,141800,163464006,630,630,630,630,1
|
|
20240513,141700,163463376,630,630,630,630,0
|
|
20240513,141600,163463376,630,630,630,630,1
|
|
20240513,141500,163462746,631,631,631,631,0
|
|
20240513,141400,163462746,631,631,631,631,0
|
|
20240513,141300,163462746,631,631,631,631,1
|
|
20240513,141200,163462115,630,631,631,630,553
|
|
20240513,141100,163113722,630,630,630,630,100
|
|
20240513,141000,163050722,630,630,630,630,0
|
|
20240513,140900,163050722,630,630,630,630,0
|
|
20240513,140800,163050722,630,630,630,630,0
|
|
20240513,140700,163050722,630,630,630,630,0
|
|
20240513,140600,163050722,630,630,630,630,600
|
|
20240513,140500,162672722,630,630,630,630,0
|
|
20240513,140400,162672722,630,630,630,630,0
|
|
20240513,140300,162672722,630,630,630,630,0
|
|
20240513,140200,162672722,630,630,630,630,0
|
|
20240513,140100,162672722,630,630,630,630,0
|
|
20240513,140000,162672722,630,630,630,630,0
|
|
20240513,135900,162672722,630,630,630,630,2
|
|
20240513,135800,162671462,630,630,630,630,0
|
|
20240513,135700,162671462,630,630,630,630,20
|
|
20240513,135600,162658862,631,631,631,631,50
|
|
20240513,135500,162627312,631,631,631,631,0
|
|
20240513,135400,162627312,631,631,631,631,30
|
|
20240513,135300,162608382,631,631,631,631,0
|
|
20240513,135200,162608382,631,631,631,631,0
|
|
20240513,135100,162608382,631,631,631,631,0
|
|
20240513,135000,162608382,631,631,631,631,0
|
|
20240513,134900,162608382,631,631,631,631,29
|
|
20240513,134800,162590083,631,631,631,631,400
|
|
20240513,134700,162337683,631,631,631,631,0
|
|
20240513,134600,162337683,631,631,631,631,0
|
|
20240513,134500,162337683,631,631,631,631,0
|
|
20240513,134400,162337683,631,631,631,631,0
|
|
20240513,134300,162337683,631,631,631,631,0
|
|
20240513,134200,162337683,631,631,631,631,0
|
|
20240513,134100,162337683,631,631,631,631,0
|
|
20240513,134000,162337683,631,630,631,630,1492
|
|
20240513,133900,161396232,630,628,630,628,38
|
|
20240513,133800,161372294,630,630,630,630,0
|
|
20240513,133700,161372294,630,630,630,630,0
|
|
20240513,133600,161372294,630,630,630,630,735
|
|
20240513,133500,160909244,630,630,630,630,4
|
|
20240513,133400,160906724,630,630,630,630,200
|
|
20240513,133300,160780724,630,630,630,630,1500
|
|
20240513,133200,159835724,630,627,630,627,12612
|
|
20240513,133100,151890218,630,627,630,627,516
|
|
20240513,133000,151565203,625,626,626,625,1001
|
|
20240513,132900,150939577,627,627,627,627,0
|
|
20240513,132800,150939577,627,627,627,627,0
|
|
20240513,132700,150939577,627,627,627,627,7
|
|
20240513,132600,150935188,627,627,627,627,1
|
|
20240513,132500,150934561,626,627,627,626,361
|
|
20240513,132400,150708414,627,627,627,627,0
|
|
20240513,132300,150708414,627,627,627,627,688
|
|
20240513,132200,150277038,627,627,627,627,200
|
|
20240513,132100,150151638,627,628,628,627,434
|
|
20240513,132000,149879186,629,629,629,629,9352
|
|
20240513,131900,143996778,630,630,630,630,0
|
|
20240513,131800,143996778,630,630,630,630,1
|
|
20240513,131700,143996148,629,629,629,629,569
|
|
20240513,131600,143638247,629,629,629,629,50
|
|
20240513,131500,143606797,629,629,629,629,0
|
|
20240513,131400,143606797,629,630,630,629,201
|
|
20240513,131300,143480230,631,631,631,631,0
|
|
20240513,131200,143480230,631,631,631,631,26
|
|
20240513,131100,143463824,630,630,630,630,44
|
|
20240513,131000,143436104,630,630,630,630,162
|
|
20240513,130900,143334044,630,630,630,630,0
|
|
20240513,130800,143334044,630,630,630,630,0
|
|
20240513,130700,143334044,630,630,630,630,0
|
|
20240513,130600,143334044,630,630,630,630,0
|
|
20240513,130500,143334044,630,630,630,630,1
|
|
20240513,130400,143333414,632,632,632,632,0
|
|
20240513,130300,143333414,632,632,632,632,0
|
|
20240513,130200,143333414,632,632,632,632,134
|
|
20240513,130100,143248726,633,633,633,633,0
|
|
20240513,130000,143248726,633,633,633,633,7
|
|
20240513,125900,143244295,633,633,633,633,103
|
|
20240513,125800,143179096,632,632,632,632,0
|
|
20240513,125700,143179096,632,632,632,632,1
|
|
20240513,125600,143178464,633,633,633,633,0
|
|
20240513,125500,143178464,633,633,633,633,3
|
|
20240513,125400,143176565,633,633,633,633,0
|
|
20240513,125300,143176565,633,633,633,633,0
|
|
20240513,125200,143176565,633,633,633,633,0
|
|
20240513,125100,143176565,633,633,633,633,0
|
|
20240513,125000,143176565,633,633,633,633,0
|
|
20240513,124900,143176565,633,633,633,633,0
|
|
20240513,124800,143176565,633,633,633,633,0
|
|
20240513,124700,143176565,633,633,633,633,0
|
|
20240513,124600,143176565,633,633,633,633,4
|
|
20240513,124500,143174033,632,633,633,632,432
|
|
20240513,124400,142900578,633,632,633,632,251
|
|
20240513,124300,142741696,633,632,633,632,540
|
|
20240513,124200,142399877,633,631,633,631,2000
|
|
20240513,124100,141133880,630,630,630,630,0
|
|
20240513,124000,141133880,630,630,630,630,123
|
|
20240513,123900,141056390,630,630,630,630,0
|
|
20240513,123800,141056390,630,634,634,630,17052
|
|
20240513,123700,130272378,634,634,635,634,7801
|
|
20240513,123600,125326543,634,634,634,634,0
|
|
20240513,123500,125326543,634,635,635,634,12000
|
|
20240513,123400,117717547,635,635,635,635,600
|
|
20240513,123300,117336547,635,635,635,635,0
|
|
20240513,123200,117336547,635,635,635,635,0
|
|
20240513,123100,117336547,635,635,635,635,0
|
|
20240513,123000,117336547,635,635,635,635,2
|
|
20240513,122900,117335277,635,635,635,635,1
|
|
20240513,122800,117334642,635,635,635,635,0
|
|
20240513,122700,117334642,635,635,635,635,0
|
|
20240513,122600,117334642,635,635,635,635,200
|
|
20240513,122500,117207642,636,636,636,636,0
|
|
20240513,122400,117207642,636,636,636,636,0
|
|
20240513,122300,117207642,636,636,636,636,0
|
|
20240513,122200,117207642,636,636,636,636,0
|
|
20240513,122100,117207642,636,636,636,636,0
|
|
20240513,122000,117207642,636,636,636,636,0
|
|
20240513,121900,117207642,636,636,636,636,1
|
|
20240513,121800,117207006,636,636,636,636,0
|
|
20240513,121700,117207006,636,636,636,636,1
|
|
20240513,121600,117206370,636,636,636,636,0
|
|
20240513,121500,117206370,636,636,636,636,100
|
|
20240513,121400,117142770,636,636,636,636,0
|
|
20240513,121300,117142770,636,636,636,636,0
|
|
20240513,121200,117142770,636,636,636,636,1
|
|
20240513,121100,117142134,636,636,636,636,60
|
|
20240513,121000,117103974,636,636,636,636,0
|
|
20240513,120900,117103974,636,636,636,636,0
|
|
20240513,120800,117103974,636,636,636,636,0
|
|
20240513,120700,117103974,636,636,636,636,0
|
|
20240513,120600,117103974,636,636,636,636,2
|
|
20240513,120500,117102702,636,636,636,636,0
|
|
20240513,120400,117102702,636,636,636,636,187
|
|
20240513,120300,116983770,636,637,637,636,296
|
|
20240513,120200,116795220,638,638,638,638,0
|
|
20240513,120100,116795220,638,637,638,637,501
|
|
20240513,120000,116476082,637,637,637,637,0
|
|
20240513,115900,116476082,637,637,637,637,0
|
|
20240513,115800,116476082,637,637,637,637,0
|
|
20240513,115700,116476082,637,637,637,637,1
|
|
20240513,115600,116475445,636,636,636,636,0
|
|
20240513,115500,116475445,636,636,636,636,0
|
|
20240513,115400,116475445,636,637,637,636,27
|
|
20240513,115300,116458262,638,638,638,638,19
|
|
20240513,115200,116446140,639,639,639,639,0
|
|
20240513,115100,116446140,639,639,639,639,5
|
|
20240513,115000,116442945,638,638,638,638,0
|
|
20240513,114900,116442945,638,638,638,638,0
|
|
20240513,114800,116442945,638,638,638,638,0
|
|
20240513,114700,116442945,638,638,638,638,0
|
|
20240513,114600,116442945,638,638,638,638,24
|
|
20240513,114500,116427633,638,638,638,638,1
|
|
20240513,114400,116426995,638,639,639,638,326
|
|
20240513,114300,116218687,638,638,640,638,10792
|
|
20240513,114200,109321130,638,636,638,636,821
|
|
20240513,114100,108798965,637,636,638,636,653
|
|
20240513,114000,108382654,638,634,638,634,3315
|
|
20240513,113900,106271391,634,634,634,633,2035
|
|
20240513,113800,104981202,634,634,634,633,507
|
|
20240513,113700,104659804,633,629,633,629,594
|
|
20240513,113600,104283896,628,628,628,628,221
|
|
20240513,113500,104145108,628,628,628,628,601
|
|
20240513,113400,103767680,628,628,628,628,0
|
|
20240513,113300,103767680,628,628,628,628,0
|
|
20240513,113200,103767680,628,628,628,628,0
|
|
20240513,113100,103767680,628,628,628,628,0
|
|
20240513,113000,103767680,628,628,628,628,100
|
|
20240513,112900,103704880,628,628,628,628,1
|
|
20240513,112800,103704252,631,630,631,630,200
|
|
20240513,112700,103578053,631,630,633,630,46
|
|
20240513,112600,103549025,628,628,628,628,430
|
|
20240513,112500,103278985,633,633,633,633,0
|
|
20240513,112400,103278985,633,633,633,633,0
|
|
20240513,112300,103278985,633,630,633,630,3320
|
|
20240513,112200,101177711,632,630,632,630,1000
|
|
20240513,112100,100545762,629,629,629,629,1
|
|
20240513,112000,100545133,629,629,629,629,0
|
|
20240513,111900,100545133,629,630,631,629,2287
|
|
20240513,111800,99105889,632,632,632,632,0
|
|
20240513,111700,99105889,632,632,632,632,0
|
|
20240513,111600,99105889,632,632,632,632,0
|
|
20240513,111500,99105889,632,631,632,631,100
|
|
20240513,111400,99042700,630,630,630,630,8272
|
|
20240513,111300,93831340,630,631,632,630,1050
|
|
20240513,111200,93169641,630,632,632,630,12721
|
|
20240513,111100,85154411,632,631,632,631,1500
|
|
20240513,111000,84207099,631,631,631,631,0
|
|
20240513,110900,84207099,631,631,631,631,312
|
|
20240513,110800,84010227,631,632,632,631,5
|
|
20240513,110700,84007070,632,632,632,632,1057
|
|
20240513,110600,83339046,632,632,632,631,59
|
|
20240513,110500,83301759,632,632,632,632,1375
|
|
20240513,110400,82432759,633,632,633,632,473
|
|
20240513,110300,82133393,632,632,632,632,0
|
|
20240513,110200,82133393,632,632,632,632,0
|
|
20240513,110100,82133393,632,632,632,632,0
|
|
20240513,110000,82133393,632,631,632,631,683
|
|
20240513,105900,81702419,630,630,630,630,0
|
|
20240513,105800,81702419,630,631,631,630,1040
|
|
20240513,105700,81046880,631,631,631,631,314
|
|
20240513,105600,80848746,631,631,631,631,9709
|
|
20240513,105500,74722367,631,632,632,631,6300
|
|
20240513,105400,70743197,632,631,632,631,3642
|
|
20240513,105300,68443453,631,631,631,631,372
|
|
20240513,105200,68208721,632,632,632,632,0
|
|
20240513,105100,68208721,632,632,632,632,456
|
|
20240513,105000,67920529,633,633,633,633,0
|
|
20240513,104900,67920529,633,633,633,633,0
|
|
20240513,104800,67920529,633,633,633,633,1000
|
|
20240513,104700,67287529,633,633,633,632,3
|
|
20240513,104600,67285631,632,632,632,632,0
|
|
20240513,104500,67285631,632,632,632,632,0
|
|
20240513,104400,67285631,632,632,632,632,13
|
|
20240513,104300,67277415,632,632,632,632,3500
|
|
20240513,104200,65065415,632,632,632,632,0
|
|
20240513,104100,65065415,632,632,632,632,3
|
|
20240513,104000,65063519,632,632,632,632,0
|
|
20240513,103900,65063519,632,632,632,632,0
|
|
20240513,103800,65063519,632,632,632,632,1200
|
|
20240513,103700,64305119,631,631,631,631,0
|
|
20240513,103600,64305119,631,631,631,631,0
|
|
20240513,103500,64305119,631,631,631,631,1
|
|
20240513,103400,64304488,631,631,631,631,0
|
|
20240513,103300,64304488,631,631,631,631,0
|
|
20240513,103200,64304488,631,631,631,631,452
|
|
20240513,103100,64019276,631,631,631,631,1004
|
|
20240513,103000,63385752,631,631,631,631,643
|
|
20240513,102900,62980019,632,632,632,632,993
|
|
20240513,102800,62352443,633,633,633,632,230
|
|
20240513,102700,62206982,631,633,633,630,9384
|
|
20240513,102600,56288434,633,633,633,633,0
|
|
20240513,102500,56288434,633,633,633,633,3200
|
|
20240513,102400,54262834,633,632,633,632,423
|
|
20240513,102300,53995097,631,631,631,631,5021
|
|
20240513,102200,50826846,633,631,633,631,904
|
|
20240513,102100,50254618,633,633,633,633,12300
|
|
20240513,102000,42468718,634,633,634,633,41
|
|
20240513,101900,42442727,634,634,634,634,0
|
|
20240513,101800,42442727,634,634,634,634,0
|
|
20240513,101700,42442727,634,633,634,633,7
|
|
20240513,101600,42438292,634,631,634,631,50
|
|
20240513,101500,42406643,630,630,630,630,100
|
|
20240513,101400,42343643,630,630,630,630,1000
|
|
20240513,101300,41713643,630,630,630,630,0
|
|
20240513,101200,41713643,630,627,630,627,1004
|
|
20240513,101100,41084127,627,628,628,627,3558
|
|
20240513,101000,38852761,629,631,631,629,5108
|
|
20240513,100900,35639503,633,633,633,633,0
|
|
20240513,100800,35639503,633,633,633,633,0
|
|
20240513,100700,35639503,633,633,633,633,0
|
|
20240513,100600,35639503,633,632,633,632,159
|
|
20240513,100500,35538857,631,631,631,631,0
|
|
20240513,100400,35538857,631,631,631,631,76
|
|
20240513,100300,35490901,632,633,634,632,783
|
|
20240513,100200,34995016,633,632,633,632,2
|
|
20240513,100100,34993751,631,630,631,630,1271
|
|
20240513,100000,34191927,629,629,629,629,1
|
|
20240513,095900,34191298,630,631,631,630,325
|
|
20240513,095800,33986547,630,630,630,630,1000
|
|
20240513,095700,33356547,630,630,630,630,1
|
|
20240513,095600,33355917,634,634,634,634,0
|
|
20240513,095500,33355917,634,634,634,634,0
|
|
20240513,095400,33355917,634,631,634,631,76
|
|
20240513,095300,33307744,634,630,634,630,1766
|
|
20240513,095200,32189865,630,629,630,629,187
|
|
20240513,095100,32072241,628,626,628,626,3010
|
|
20240513,095000,30184975,625,625,625,625,497
|
|
20240513,094900,29874350,625,625,625,625,506
|
|
20240513,094800,29558100,624,624,624,624,341
|
|
20240513,094700,29345316,624,624,624,624,0
|
|
20240513,094600,29345316,624,623,624,622,2423
|
|
20240513,094500,27835789,623,623,623,623,0
|
|
20240513,094400,27835789,623,623,623,623,0
|
|
20240513,094300,27835789,623,622,623,622,2458
|
|
20240513,094200,26306912,621,621,621,621,0
|
|
20240513,094100,26306912,621,621,621,621,1
|
|
20240513,094000,26306291,622,621,622,621,678
|
|
20240513,093900,25885251,619,621,621,619,41
|
|
20240513,093800,25859794,619,619,619,619,0
|
|
20240513,093700,25859794,619,620,620,619,3159
|
|
20240513,093600,23902373,621,621,621,621,1
|
|
20240513,093500,23901752,622,622,622,621,1518
|
|
20240513,093400,22959061,623,623,623,623,0
|
|
20240513,093300,22959061,623,623,623,623,3
|
|
20240513,093200,22957192,622,620,622,619,1646
|
|
20240513,093100,21933598,618,618,618,618,0
|
|
20240513,093000,21933598,618,618,618,618,1479
|
|
20240513,092900,21019576,618,618,618,618,302
|
|
20240513,092800,20832940,618,618,618,618,1
|
|
20240513,092700,20832322,620,620,620,618,886
|
|
20240513,092600,20283006,619,620,620,618,103
|
|
20240513,092500,20219248,619,620,620,619,11
|
|
20240513,092400,20212429,618,618,618,617,266
|
|
20240513,092300,20048043,618,618,618,618,247
|
|
20240513,092200,19895397,618,619,619,618,1914
|
|
20240513,092100,18712494,620,623,623,620,206
|
|
20240513,092000,18584771,620,621,621,618,7565
|
|
20240513,091900,13901490,619,625,625,619,8715
|
|
20240513,091800,8489992,626,626,626,626,2
|
|
20240513,091700,8488740,626,625,626,625,233
|
|
20240513,091600,8342995,625,625,625,625,0
|
|
20240513,091500,8342995,625,625,625,625,0
|
|
20240513,091400,8342995,625,625,625,625,7
|
|
20240513,091300,8338620,625,625,625,625,30
|
|
20240513,091200,8319870,624,624,624,624,0
|
|
20240513,091100,8319870,624,623,625,623,2002
|
|
20240513,091000,7068704,622,622,622,622,0
|
|
20240513,090900,7068704,622,622,622,622,1
|
|
20240513,090800,7068082,619,619,619,619,0
|
|
20240513,090700,7068082,619,619,619,619,1000
|
|
20240513,090600,6449082,619,619,619,619,0
|
|
20240513,090500,6449082,619,620,620,619,2000
|
|
20240513,090400,5211001,619,624,624,619,6384
|
|
20240513,090300,1241441,624,624,624,624,0
|
|
20240513,090200,1241441,624,625,625,624,71
|
|
20240513,090100,1197136,625,627,627,625,1271
|
|
20240513,090000,401665,627,629,629,627,638
|