626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192300,58102948,386,386,386,386,8754
|
|
20240508,192200,58102948,386,386,386,386,0
|
|
20240508,192100,58102948,386,386,386,386,0
|
|
20240508,192000,58102948,386,386,386,386,0
|
|
20240508,191900,58102948,386,386,386,386,0
|
|
20240508,191800,58102948,386,386,386,386,0
|
|
20240508,191700,58102948,386,386,386,386,0
|
|
20240508,191600,58102948,386,386,386,386,0
|
|
20240508,191500,58102948,386,386,386,386,0
|
|
20240508,191400,58102948,386,386,386,386,0
|
|
20240508,191300,58102948,386,386,386,386,0
|
|
20240508,191200,58102948,386,386,386,386,0
|
|
20240508,191100,58102948,386,386,386,386,0
|
|
20240508,191000,58102948,386,386,386,386,0
|
|
20240508,190900,58102948,386,386,386,386,0
|
|
20240508,190800,58102948,386,386,386,386,0
|
|
20240508,190700,58102948,386,386,386,386,0
|
|
20240508,190600,58102948,386,386,386,386,0
|
|
20240508,190500,58102948,386,386,386,386,0
|
|
20240508,190400,58102948,386,386,386,386,0
|
|
20240508,190300,58102948,386,386,386,386,0
|
|
20240508,190200,58102948,386,386,386,386,0
|
|
20240508,190100,58102948,386,386,386,386,0
|
|
20240508,190000,58102948,386,386,386,386,0
|
|
20240508,185900,58102948,386,386,386,386,0
|
|
20240508,185800,58102948,386,386,386,386,0
|
|
20240508,185700,58102948,386,386,386,386,0
|
|
20240508,185600,58102948,386,386,386,386,0
|
|
20240508,185500,58102948,386,386,386,386,0
|
|
20240508,185400,58102948,386,386,386,386,0
|
|
20240508,185300,58102948,386,386,386,386,8754
|
|
20240508,185200,58102948,386,386,386,386,0
|
|
20240508,185100,58102948,386,386,386,386,0
|
|
20240508,185000,58102948,386,386,386,386,0
|
|
20240508,184900,58102948,386,386,386,386,0
|
|
20240508,184800,58102948,386,386,386,386,0
|
|
20240508,184700,58102948,386,386,386,386,0
|
|
20240508,184600,58102948,386,386,386,386,0
|
|
20240508,184500,58102948,386,386,386,386,0
|
|
20240508,184400,58102948,386,386,386,386,0
|
|
20240508,184300,58102948,386,386,386,386,0
|
|
20240508,184200,58102948,386,386,386,386,0
|
|
20240508,184100,58102948,386,386,386,386,0
|
|
20240508,184000,58102948,386,386,386,386,0
|
|
20240508,183900,58102948,386,386,386,386,0
|
|
20240508,183800,58102948,386,386,386,386,0
|
|
20240508,183700,58102948,386,386,386,386,0
|
|
20240508,183600,58102948,386,386,386,386,0
|
|
20240508,183500,58102948,386,386,386,386,0
|
|
20240508,183400,58102948,386,386,386,386,0
|
|
20240508,183300,58102948,386,386,386,386,0
|
|
20240508,183200,58102948,386,386,386,386,0
|
|
20240508,183100,58102948,386,386,386,386,0
|
|
20240508,183000,58102948,386,386,386,386,0
|
|
20240508,182900,58102948,386,386,386,386,0
|
|
20240508,182800,58102948,386,386,386,386,0
|
|
20240508,182700,58102948,386,386,386,386,0
|
|
20240508,182600,58102948,386,386,386,386,0
|
|
20240508,182500,58102948,386,386,386,386,0
|
|
20240508,182400,58102948,386,386,386,386,0
|
|
20240508,182300,58102948,386,386,386,386,8754
|
|
20240508,182200,58102948,386,386,386,386,0
|
|
20240508,182100,58102948,386,386,386,386,0
|
|
20240508,182000,58102948,386,386,386,386,0
|
|
20240508,181900,58102948,386,386,386,386,0
|
|
20240508,181800,58102948,386,386,386,386,0
|
|
20240508,181700,58102948,386,386,386,386,0
|
|
20240508,181600,58102948,386,386,386,386,0
|
|
20240508,181500,58102948,386,386,386,386,0
|
|
20240508,181400,58102948,386,386,386,386,0
|
|
20240508,181300,58102948,386,386,386,386,0
|
|
20240508,181200,58102948,386,386,386,386,0
|
|
20240508,181100,58102948,386,386,386,386,0
|
|
20240508,181000,58102948,386,386,386,386,0
|
|
20240508,180900,58102948,386,386,386,386,0
|
|
20240508,180800,58102948,386,386,386,386,0
|
|
20240508,180700,58102948,386,386,386,386,0
|
|
20240508,180600,58102948,386,386,386,386,0
|
|
20240508,180500,58102948,386,386,386,386,0
|
|
20240508,180400,58102948,386,386,386,386,0
|
|
20240508,180300,58102948,386,386,386,386,0
|
|
20240508,180200,58102948,386,386,386,386,0
|
|
20240508,180100,58102948,386,386,386,386,0
|
|
20240508,180000,58102948,386,386,386,386,0
|
|
20240508,175900,58102948,386,386,386,386,0
|
|
20240508,175800,58102948,386,386,386,386,0
|
|
20240508,175700,58102948,386,386,386,386,0
|
|
20240508,175600,58102948,386,386,386,386,0
|
|
20240508,175500,58102948,386,386,386,386,0
|
|
20240508,175400,58102948,386,386,386,386,0
|
|
20240508,175300,58102948,386,386,386,386,8754
|
|
20240508,175200,58102948,386,386,386,386,0
|
|
20240508,175100,58102948,386,386,386,386,0
|
|
20240508,175000,58102948,386,386,386,386,0
|
|
20240508,174900,58102948,386,386,386,386,0
|
|
20240508,174800,58102948,386,386,386,386,0
|
|
20240508,174700,58102948,386,386,386,386,0
|
|
20240508,174600,58102948,386,386,386,386,0
|
|
20240508,174500,58102948,386,386,386,386,0
|
|
20240508,174400,58102948,386,386,386,386,0
|
|
20240508,174300,58102948,386,386,386,386,0
|
|
20240508,174200,58102948,386,386,386,386,0
|
|
20240508,174100,58102948,386,386,386,386,0
|
|
20240508,174000,58102948,386,386,386,386,0
|
|
20240508,173900,58102948,386,386,386,386,0
|
|
20240508,173800,58102948,386,386,386,386,0
|
|
20240508,173700,58102948,386,386,386,386,0
|
|
20240508,173600,58102948,386,386,386,386,0
|
|
20240508,173500,58102948,386,386,386,386,0
|
|
20240508,173400,58102948,386,386,386,386,0
|
|
20240508,173300,58102948,386,386,386,386,0
|
|
20240508,173200,58102948,386,386,386,386,0
|
|
20240508,173100,58102948,386,386,386,386,0
|
|
20240508,173000,58102948,386,386,386,386,0
|
|
20240508,172900,58102948,386,386,386,386,0
|
|
20240508,172800,58102948,386,386,386,386,0
|
|
20240508,172700,58102948,386,386,386,386,0
|
|
20240508,172600,58102948,386,386,386,386,0
|
|
20240508,172500,58102948,386,386,386,386,0
|
|
20240508,172400,58102948,386,386,386,386,0
|
|
20240508,172300,58102948,386,386,386,386,8754
|
|
20240508,172200,58102948,386,386,386,386,0
|
|
20240508,172100,58102948,386,386,386,386,0
|
|
20240508,172000,58102948,386,386,386,386,0
|
|
20240508,171900,58102948,386,386,386,386,0
|
|
20240508,171800,58102948,386,386,386,386,0
|
|
20240508,171700,58102948,386,386,386,386,0
|
|
20240508,171600,58102948,386,386,386,386,0
|
|
20240508,171500,58102948,386,386,386,386,0
|
|
20240508,171400,58102948,386,386,386,386,0
|
|
20240508,171300,58102948,386,386,386,386,0
|
|
20240508,171200,58102948,386,386,386,386,0
|
|
20240508,171100,58102948,386,386,386,386,0
|
|
20240508,171000,58102948,386,386,386,386,0
|
|
20240508,170900,58102948,386,386,386,386,0
|
|
20240508,170800,58102948,386,386,386,386,0
|
|
20240508,170700,58102948,386,386,386,386,0
|
|
20240508,170600,58102948,386,386,386,386,0
|
|
20240508,170500,58102948,386,386,386,386,0
|
|
20240508,170400,58102948,386,386,386,386,0
|
|
20240508,170300,58102948,386,386,386,386,0
|
|
20240508,170200,58102948,386,386,386,386,0
|
|
20240508,170100,58102948,386,386,386,386,0
|
|
20240508,170000,58102948,386,386,386,386,0
|
|
20240508,165900,58102948,386,386,386,386,0
|
|
20240508,165800,58102948,386,386,386,386,0
|
|
20240508,165700,58102948,386,386,386,386,0
|
|
20240508,165600,58102948,386,386,386,386,0
|
|
20240508,165500,58102948,386,386,386,386,0
|
|
20240508,165400,58102948,386,386,386,386,0
|
|
20240508,165300,58102948,386,386,386,386,8754
|
|
20240508,165200,58102948,386,386,386,386,0
|
|
20240508,165100,58102948,386,386,386,386,0
|
|
20240508,165000,58102948,386,386,386,386,0
|
|
20240508,164900,58102948,386,386,386,386,0
|
|
20240508,164800,58102948,386,386,386,386,0
|
|
20240508,164700,58102948,386,386,386,386,0
|
|
20240508,164600,58102948,386,386,386,386,0
|
|
20240508,164500,58102948,386,386,386,386,0
|
|
20240508,164400,58102948,386,386,386,386,0
|
|
20240508,164300,58102948,386,386,386,386,0
|
|
20240508,164200,58102948,386,386,386,386,0
|
|
20240508,164100,58102948,386,386,386,386,0
|
|
20240508,164000,58102948,386,386,386,386,0
|
|
20240508,163900,58102948,386,386,386,386,0
|
|
20240508,163800,58102948,386,386,386,386,0
|
|
20240508,163700,58102948,386,386,386,386,0
|
|
20240508,163600,58102948,386,386,386,386,0
|
|
20240508,163500,58102948,386,386,386,386,0
|
|
20240508,163400,58102948,386,386,386,386,0
|
|
20240508,163300,58102948,386,386,386,386,0
|
|
20240508,163200,58102948,386,386,386,386,0
|
|
20240508,163100,58102948,386,386,386,386,0
|
|
20240508,163000,58102948,386,386,386,386,0
|
|
20240508,162900,58102948,386,386,386,386,0
|
|
20240508,162800,58102948,386,386,386,386,0
|
|
20240508,162700,58102948,386,386,386,386,0
|
|
20240508,162600,58102948,386,386,386,386,0
|
|
20240508,162500,58102948,386,386,386,386,0
|
|
20240508,162400,58102948,386,386,386,386,0
|
|
20240508,162300,58102948,386,386,386,386,8754
|
|
20240508,162200,58102948,386,386,386,386,0
|
|
20240508,162100,58102948,386,386,386,386,0
|
|
20240508,162000,58102948,386,386,386,386,0
|
|
20240508,161900,58102948,386,386,386,386,0
|
|
20240508,161800,58102948,386,386,386,386,0
|
|
20240508,161700,58102948,386,386,386,386,0
|
|
20240508,161600,58102948,386,386,386,386,0
|
|
20240508,161500,58102948,386,386,386,386,0
|
|
20240508,161400,58102948,386,386,386,386,0
|
|
20240508,161300,58102948,386,386,386,386,0
|
|
20240508,161200,58102948,386,386,386,386,0
|
|
20240508,161100,58102948,386,386,386,386,0
|
|
20240508,161000,58102948,386,386,386,386,0
|
|
20240508,160900,58102948,386,386,386,386,0
|
|
20240508,160800,58102948,386,386,386,386,0
|
|
20240508,160700,58102948,386,386,386,386,0
|
|
20240508,160600,58102948,386,386,386,386,0
|
|
20240508,160500,58102948,386,386,386,386,0
|
|
20240508,160400,58102948,386,386,386,386,0
|
|
20240508,160300,58102948,386,386,386,386,0
|
|
20240508,160200,58102948,386,386,386,386,0
|
|
20240508,160100,58102948,386,386,386,386,0
|
|
20240508,160000,58102948,386,386,386,386,0
|
|
20240508,155900,58102948,386,386,386,386,0
|
|
20240508,155800,58102948,386,386,386,386,0
|
|
20240508,155700,58102948,386,386,386,386,0
|
|
20240508,155600,58102948,386,386,386,386,0
|
|
20240508,155500,58102948,386,386,386,386,0
|
|
20240508,155400,58102948,386,386,386,386,0
|
|
20240508,155300,58102948,386,386,386,386,8754
|
|
20240508,155200,58102948,386,386,386,386,0
|
|
20240508,155100,58102948,386,386,386,386,0
|
|
20240508,155000,58102948,386,386,386,386,0
|
|
20240508,154900,58102948,386,386,386,386,0
|
|
20240508,154800,58102948,386,386,386,386,0
|
|
20240508,154700,58102948,386,386,386,386,0
|
|
20240508,154600,58102948,386,386,386,386,0
|
|
20240508,154500,58102948,386,386,386,386,0
|
|
20240508,154400,58102948,386,386,386,386,0
|
|
20240508,154300,58102948,386,386,386,386,0
|
|
20240508,154200,58102948,386,386,386,386,0
|
|
20240508,154100,58102948,386,386,386,386,0
|
|
20240508,154000,58102948,386,386,386,386,0
|
|
20240508,153900,58102948,386,386,386,386,0
|
|
20240508,153800,58102948,386,386,386,386,0
|
|
20240508,153700,58102948,386,386,386,386,0
|
|
20240508,153600,58102948,386,386,386,386,0
|
|
20240508,153500,58102948,386,386,386,386,0
|
|
20240508,153400,58102948,386,386,386,386,0
|
|
20240508,153300,58102948,386,386,386,386,0
|
|
20240508,153200,58102948,386,386,386,386,0
|
|
20240508,153100,58102948,386,386,386,386,0
|
|
20240508,153000,58102948,386,386,386,386,8754
|
|
20240508,152900,54723904,386,386,386,386,0
|
|
20240508,152800,54723904,386,386,386,386,0
|
|
20240508,152700,54723904,386,386,386,386,0
|
|
20240508,152600,54723904,386,386,386,386,0
|
|
20240508,152500,54723904,386,386,386,386,0
|
|
20240508,152400,54723904,386,386,386,386,0
|
|
20240508,152300,54723904,386,386,386,386,0
|
|
20240508,152200,54723904,386,386,386,386,0
|
|
20240508,152100,54723904,386,386,386,386,0
|
|
20240508,152000,54723904,386,386,386,386,0
|
|
20240508,151900,54723904,386,386,386,386,2
|
|
20240508,151800,54723132,386,386,386,386,0
|
|
20240508,151700,54723132,386,386,386,386,0
|
|
20240508,151600,54723132,386,386,386,386,4
|
|
20240508,151500,54721588,386,386,386,386,0
|
|
20240508,151400,54721588,386,386,386,386,56
|
|
20240508,151300,54699972,386,386,386,386,0
|
|
20240508,151200,54699972,386,386,386,386,0
|
|
20240508,151100,54699972,386,386,386,386,0
|
|
20240508,151000,54699972,386,386,386,386,3
|
|
20240508,150900,54698814,385,385,385,385,16
|
|
20240508,150800,54692654,386,386,386,386,0
|
|
20240508,150700,54692654,386,386,386,386,0
|
|
20240508,150600,54692654,386,386,386,386,27
|
|
20240508,150500,54682232,386,386,386,386,0
|
|
20240508,150400,54682232,386,386,386,386,0
|
|
20240508,150300,54682232,386,386,386,386,150
|
|
20240508,150200,54624332,386,386,386,386,0
|
|
20240508,150100,54624332,386,386,386,386,300
|
|
20240508,150000,54508532,386,386,386,386,2
|
|
20240508,145900,54507760,385,385,385,385,440
|
|
20240508,145800,54338360,386,386,386,386,10
|
|
20240508,145700,54334500,386,386,386,386,0
|
|
20240508,145600,54334500,386,386,386,386,5
|
|
20240508,145500,54332570,386,385,386,385,53
|
|
20240508,145400,54312164,386,386,386,385,3625
|
|
20240508,145300,52916472,386,386,386,386,1251
|
|
20240508,145200,52433586,386,386,386,386,125
|
|
20240508,145100,52385336,386,386,386,386,0
|
|
20240508,145000,52385336,386,386,386,386,2087
|
|
20240508,144900,51579754,386,386,386,386,0
|
|
20240508,144800,51579754,386,386,386,386,1
|
|
20240508,144700,51579368,385,385,385,385,0
|
|
20240508,144600,51579368,385,385,385,385,1
|
|
20240508,144500,51578983,386,386,386,386,0
|
|
20240508,144400,51578983,386,386,386,386,10
|
|
20240508,144300,51575123,386,386,386,386,0
|
|
20240508,144200,51575123,386,386,386,386,2
|
|
20240508,144100,51574351,386,386,386,386,0
|
|
20240508,144000,51574351,386,386,386,386,0
|
|
20240508,143900,51574351,386,386,386,386,0
|
|
20240508,143800,51574351,386,386,386,386,3
|
|
20240508,143700,51573193,385,385,385,385,0
|
|
20240508,143600,51573193,385,385,385,385,0
|
|
20240508,143500,51573193,385,386,386,385,826
|
|
20240508,143400,51254985,386,386,386,386,0
|
|
20240508,143300,51254985,386,386,386,386,2
|
|
20240508,143200,51254213,386,386,386,386,0
|
|
20240508,143100,51254213,386,386,386,386,488
|
|
20240508,143000,51065845,386,386,386,386,1
|
|
20240508,142900,51065459,387,386,387,386,612
|
|
20240508,142800,50829226,385,385,385,385,0
|
|
20240508,142700,50829226,385,385,386,385,9723
|
|
20240508,142600,47085870,386,386,386,386,1517
|
|
20240508,142500,46500308,386,386,386,386,41
|
|
20240508,142400,46484482,386,386,386,386,1343
|
|
20240508,142300,45966084,386,386,386,386,100
|
|
20240508,142200,45927484,386,386,386,386,0
|
|
20240508,142100,45927484,386,386,386,386,0
|
|
20240508,142000,45927484,386,386,386,386,0
|
|
20240508,141900,45927484,386,386,386,386,400
|
|
20240508,141800,45773084,386,386,386,386,0
|
|
20240508,141700,45773084,386,386,386,386,0
|
|
20240508,141600,45773084,386,386,386,386,0
|
|
20240508,141500,45773084,386,386,386,386,0
|
|
20240508,141400,45773084,386,386,386,386,2501
|
|
20240508,141300,44807698,385,385,385,385,299
|
|
20240508,141200,44692583,385,385,385,385,2000
|
|
20240508,141100,43922583,386,386,386,386,1
|
|
20240508,141000,43922197,385,385,385,385,46
|
|
20240508,140900,43904487,385,385,385,385,2000
|
|
20240508,140800,43134487,385,385,385,385,2000
|
|
20240508,140700,42364487,385,385,385,385,6000
|
|
20240508,140600,40054487,385,385,385,385,4000
|
|
20240508,140500,38514487,386,386,386,386,0
|
|
20240508,140400,38514487,386,386,386,385,3003
|
|
20240508,140300,37357329,386,385,386,385,6000
|
|
20240508,140200,35046329,385,385,386,385,2001
|
|
20240508,140100,34275943,386,386,386,386,0
|
|
20240508,140000,34275943,386,386,386,386,0
|
|
20240508,135900,34275943,386,386,386,386,0
|
|
20240508,135800,34275943,386,386,386,386,0
|
|
20240508,135700,34275943,386,386,386,386,200
|
|
20240508,135600,34198743,386,386,386,386,0
|
|
20240508,135500,34198743,386,386,386,386,0
|
|
20240508,135400,34198743,386,386,386,386,0
|
|
20240508,135300,34198743,386,386,386,386,0
|
|
20240508,135200,34198743,386,386,386,386,0
|
|
20240508,135100,34198743,386,386,386,386,0
|
|
20240508,135000,34198743,386,386,386,386,0
|
|
20240508,134900,34198743,386,386,386,386,0
|
|
20240508,134800,34198743,386,386,386,386,1
|
|
20240508,134700,34198357,385,385,385,385,0
|
|
20240508,134600,34198357,385,385,385,385,0
|
|
20240508,134500,34198357,385,385,385,384,2935
|
|
20240508,134400,33069898,385,385,385,385,0
|
|
20240508,134300,33069898,385,385,385,385,10
|
|
20240508,134200,33066048,386,386,386,386,0
|
|
20240508,134100,33066048,386,386,386,386,6
|
|
20240508,134000,33063732,385,385,385,385,0
|
|
20240508,133900,33063732,385,385,385,385,0
|
|
20240508,133800,33063732,385,385,385,385,1100
|
|
20240508,133700,32640232,386,386,386,386,0
|
|
20240508,133600,32640232,386,386,386,386,0
|
|
20240508,133500,32640232,386,386,386,386,0
|
|
20240508,133400,32640232,386,386,386,386,0
|
|
20240508,133300,32640232,386,386,386,386,500
|
|
20240508,133200,32447232,386,386,386,386,1
|
|
20240508,133100,32446846,386,385,386,385,5548
|
|
20240508,133000,30310854,386,386,386,386,10
|
|
20240508,132900,30306994,386,386,386,386,0
|
|
20240508,132800,30306994,386,386,386,386,20
|
|
20240508,132700,30299274,386,386,386,386,0
|
|
20240508,132600,30299274,386,386,386,386,0
|
|
20240508,132500,30299274,386,386,386,386,0
|
|
20240508,132400,30299274,386,386,386,386,0
|
|
20240508,132300,30299274,386,386,386,386,0
|
|
20240508,132200,30299274,386,386,386,386,0
|
|
20240508,132100,30299274,386,386,386,386,0
|
|
20240508,132000,30299274,386,386,386,386,2
|
|
20240508,131900,30298502,385,385,385,385,0
|
|
20240508,131800,30298502,385,385,385,385,0
|
|
20240508,131700,30298502,385,385,385,385,1500
|
|
20240508,131600,29721002,386,386,386,386,0
|
|
20240508,131500,29721002,386,386,386,386,32
|
|
20240508,131400,29708650,386,386,386,386,0
|
|
20240508,131300,29708650,386,386,386,386,0
|
|
20240508,131200,29708650,386,386,386,386,0
|
|
20240508,131100,29708650,386,385,386,385,3
|
|
20240508,131000,29707493,386,386,386,386,0
|
|
20240508,130900,29707493,386,386,386,386,0
|
|
20240508,130800,29707493,386,386,386,386,0
|
|
20240508,130700,29707493,386,386,386,386,0
|
|
20240508,130600,29707493,386,386,386,386,500
|
|
20240508,130500,29514493,386,386,386,386,0
|
|
20240508,130400,29514493,386,386,386,386,0
|
|
20240508,130300,29514493,386,386,386,386,0
|
|
20240508,130200,29514493,386,386,386,386,0
|
|
20240508,130100,29514493,386,386,386,386,2189
|
|
20240508,130000,28669539,385,385,385,385,1011
|
|
20240508,125900,28280304,385,385,385,385,0
|
|
20240508,125800,28280304,385,385,385,385,1555
|
|
20240508,125700,27681629,385,385,385,385,500
|
|
20240508,125600,27489129,385,385,385,385,0
|
|
20240508,125500,27489129,385,385,385,385,0
|
|
20240508,125400,27489129,385,385,385,385,0
|
|
20240508,125300,27489129,385,385,385,385,0
|
|
20240508,125200,27489129,385,385,385,385,0
|
|
20240508,125100,27489129,385,385,385,385,0
|
|
20240508,125000,27489129,385,385,385,385,0
|
|
20240508,124900,27489129,385,386,386,385,1190
|
|
20240508,124800,27030844,386,386,386,386,10
|
|
20240508,124700,27026984,386,386,386,386,22
|
|
20240508,124600,27018492,386,386,386,386,0
|
|
20240508,124500,27018492,386,386,386,386,0
|
|
20240508,124400,27018492,386,386,386,386,50
|
|
20240508,124300,26999192,386,386,386,386,0
|
|
20240508,124200,26999192,386,386,386,386,0
|
|
20240508,124100,26999192,386,386,386,386,0
|
|
20240508,124000,26999192,386,386,386,386,11
|
|
20240508,123900,26994946,386,386,386,386,0
|
|
20240508,123800,26994946,386,386,386,386,0
|
|
20240508,123700,26994946,386,386,386,386,0
|
|
20240508,123600,26994946,386,386,386,386,0
|
|
20240508,123500,26994946,386,386,386,386,0
|
|
20240508,123400,26994946,386,386,386,386,0
|
|
20240508,123300,26994946,386,386,386,386,0
|
|
20240508,123200,26994946,386,386,386,386,0
|
|
20240508,123100,26994946,386,386,386,386,0
|
|
20240508,123000,26994946,386,386,386,386,2
|
|
20240508,122900,26994174,386,386,386,386,0
|
|
20240508,122800,26994174,386,386,386,386,0
|
|
20240508,122700,26994174,386,386,386,386,68
|
|
20240508,122600,26967926,386,386,386,386,0
|
|
20240508,122500,26967926,386,386,386,386,0
|
|
20240508,122400,26967926,386,386,386,386,0
|
|
20240508,122300,26967926,386,386,386,386,700
|
|
20240508,122200,26697726,386,386,386,386,0
|
|
20240508,122100,26697726,386,386,386,386,0
|
|
20240508,122000,26697726,386,386,386,386,0
|
|
20240508,121900,26697726,386,386,386,386,0
|
|
20240508,121800,26697726,386,386,386,386,3
|
|
20240508,121700,26696568,386,386,386,386,0
|
|
20240508,121600,26696568,386,386,386,386,0
|
|
20240508,121500,26696568,386,386,386,386,0
|
|
20240508,121400,26696568,386,386,386,386,0
|
|
20240508,121300,26696568,386,386,386,386,100
|
|
20240508,121200,26657968,386,386,386,386,23
|
|
20240508,121100,26649090,386,386,386,386,0
|
|
20240508,121000,26649090,386,386,386,386,0
|
|
20240508,120900,26649090,386,386,386,386,0
|
|
20240508,120800,26649090,386,386,386,386,30
|
|
20240508,120700,26637510,386,386,386,386,0
|
|
20240508,120600,26637510,386,386,386,386,0
|
|
20240508,120500,26637510,386,386,386,386,11
|
|
20240508,120400,26633264,385,385,385,385,0
|
|
20240508,120300,26633264,385,385,385,385,5
|
|
20240508,120200,26631339,386,386,386,386,1
|
|
20240508,120100,26630953,386,386,386,386,0
|
|
20240508,120000,26630953,386,386,386,386,0
|
|
20240508,115900,26630953,386,386,386,386,0
|
|
20240508,115800,26630953,386,386,386,386,0
|
|
20240508,115700,26630953,386,386,386,386,0
|
|
20240508,115600,26630953,386,386,386,386,0
|
|
20240508,115500,26630953,386,386,386,386,1
|
|
20240508,115400,26630567,385,385,385,385,0
|
|
20240508,115300,26630567,385,385,385,385,0
|
|
20240508,115200,26630567,385,385,385,385,0
|
|
20240508,115100,26630567,385,385,385,385,101
|
|
20240508,115000,26591682,385,385,385,385,0
|
|
20240508,114900,26591682,385,385,385,385,0
|
|
20240508,114800,26591682,385,385,385,385,0
|
|
20240508,114700,26591682,385,385,385,385,0
|
|
20240508,114600,26591682,385,385,385,385,4681
|
|
20240508,114500,24789497,386,386,386,386,0
|
|
20240508,114400,24789497,386,386,386,386,0
|
|
20240508,114300,24789497,386,386,386,386,0
|
|
20240508,114200,24789497,386,386,386,386,2
|
|
20240508,114100,24788725,386,386,386,386,0
|
|
20240508,114000,24788725,386,386,386,386,0
|
|
20240508,113900,24788725,386,386,386,386,3
|
|
20240508,113800,24787567,386,386,386,386,0
|
|
20240508,113700,24787567,386,386,386,386,0
|
|
20240508,113600,24787567,386,386,386,386,1000
|
|
20240508,113500,24401567,386,386,386,386,0
|
|
20240508,113400,24401567,386,386,386,386,0
|
|
20240508,113300,24401567,386,386,386,386,0
|
|
20240508,113200,24401567,386,386,386,386,0
|
|
20240508,113100,24401567,386,386,386,386,0
|
|
20240508,113000,24401567,386,386,386,386,1
|
|
20240508,112900,24401181,386,386,386,386,0
|
|
20240508,112800,24401181,386,386,386,386,0
|
|
20240508,112700,24401181,386,386,386,386,0
|
|
20240508,112600,24401181,386,386,386,386,1
|
|
20240508,112500,24400795,385,385,385,385,0
|
|
20240508,112400,24400795,385,385,385,385,0
|
|
20240508,112300,24400795,385,385,385,385,569
|
|
20240508,112200,24181730,385,385,385,385,1001
|
|
20240508,112100,23796345,385,385,385,385,1007
|
|
20240508,112000,23408650,385,385,385,385,0
|
|
20240508,111900,23408650,385,385,385,385,0
|
|
20240508,111800,23408650,385,385,385,385,0
|
|
20240508,111700,23408650,385,385,385,385,0
|
|
20240508,111600,23408650,385,385,385,385,0
|
|
20240508,111500,23408650,385,385,385,385,1694
|
|
20240508,111400,22756460,385,385,385,385,0
|
|
20240508,111300,22756460,385,385,385,385,0
|
|
20240508,111200,22756460,385,385,385,385,0
|
|
20240508,111100,22756460,385,385,385,385,44
|
|
20240508,111000,22739520,386,386,386,386,13
|
|
20240508,110900,22734502,386,386,386,386,0
|
|
20240508,110800,22734502,386,386,386,386,0
|
|
20240508,110700,22734502,386,386,386,386,1711
|
|
20240508,110600,22074056,386,386,386,386,0
|
|
20240508,110500,22074056,386,386,386,386,0
|
|
20240508,110400,22074056,386,386,386,386,0
|
|
20240508,110300,22074056,386,386,386,386,0
|
|
20240508,110200,22074056,386,386,386,386,17
|
|
20240508,110100,22067494,386,386,386,386,1
|
|
20240508,110000,22067108,384,384,384,384,0
|
|
20240508,105900,22067108,384,384,384,384,0
|
|
20240508,105800,22067108,384,384,384,384,0
|
|
20240508,105700,22067108,384,384,384,384,1236
|
|
20240508,105600,21592484,384,385,385,384,70
|
|
20240508,105500,21565596,386,386,386,386,0
|
|
20240508,105400,21565596,386,386,386,386,1
|
|
20240508,105300,21565210,384,384,384,384,0
|
|
20240508,105200,21565210,384,384,384,384,0
|
|
20240508,105100,21565210,384,384,384,384,0
|
|
20240508,105000,21565210,384,384,384,384,0
|
|
20240508,104900,21565210,384,384,384,384,0
|
|
20240508,104800,21565210,384,384,384,384,0
|
|
20240508,104700,21565210,384,384,384,384,0
|
|
20240508,104600,21565210,384,384,384,384,0
|
|
20240508,104500,21565210,384,384,384,384,0
|
|
20240508,104400,21565210,384,384,384,384,0
|
|
20240508,104300,21565210,384,384,384,384,0
|
|
20240508,104200,21565210,384,386,386,384,5000
|
|
20240508,104100,19643440,385,385,385,385,0
|
|
20240508,104000,19643440,385,385,385,385,0
|
|
20240508,103900,19643440,385,385,385,385,0
|
|
20240508,103800,19643440,385,385,385,385,0
|
|
20240508,103700,19643440,385,385,385,385,500
|
|
20240508,103600,19450940,386,386,386,386,0
|
|
20240508,103500,19450940,386,386,386,386,5
|
|
20240508,103400,19449010,386,386,386,386,0
|
|
20240508,103300,19449010,386,386,386,386,0
|
|
20240508,103200,19449010,386,386,386,386,0
|
|
20240508,103100,19449010,386,386,386,386,500
|
|
20240508,103000,19256010,385,385,385,385,0
|
|
20240508,102900,19256010,385,385,385,385,3300
|
|
20240508,102800,17985510,386,386,386,386,0
|
|
20240508,102700,17985510,386,386,386,386,0
|
|
20240508,102600,17985510,386,386,386,386,0
|
|
20240508,102500,17985510,386,386,386,386,0
|
|
20240508,102400,17985510,386,386,386,386,10
|
|
20240508,102300,17981650,385,385,385,385,0
|
|
20240508,102200,17981650,385,385,385,385,0
|
|
20240508,102100,17981650,385,385,385,385,0
|
|
20240508,102000,17981650,385,385,385,385,0
|
|
20240508,101900,17981650,385,385,385,385,0
|
|
20240508,101800,17981650,385,385,385,385,90
|
|
20240508,101700,17947000,385,385,385,385,0
|
|
20240508,101600,17947000,385,385,385,385,5000
|
|
20240508,101500,16022000,385,385,385,385,0
|
|
20240508,101400,16022000,385,385,385,385,0
|
|
20240508,101300,16022000,385,385,385,385,0
|
|
20240508,101200,16022000,385,385,385,385,1028
|
|
20240508,101100,15626220,385,385,385,385,0
|
|
20240508,101000,15626220,385,385,385,385,0
|
|
20240508,100900,15626220,385,385,385,385,2913
|
|
20240508,100800,14504715,385,385,385,385,0
|
|
20240508,100700,14504715,385,385,385,385,1958
|
|
20240508,100600,13750885,386,386,386,386,7
|
|
20240508,100500,13748183,386,386,386,386,1
|
|
20240508,100400,13747797,386,387,387,386,967
|
|
20240508,100300,13373768,387,387,387,387,0
|
|
20240508,100200,13373768,387,387,387,387,1
|
|
20240508,100100,13373381,387,387,387,387,0
|
|
20240508,100000,13373381,387,386,387,385,207
|
|
20240508,095900,13293674,386,386,386,386,10
|
|
20240508,095800,13289814,386,386,386,386,107
|
|
20240508,095700,13248512,386,386,386,386,105
|
|
20240508,095600,13207982,386,385,386,385,2670
|
|
20240508,095500,12179612,386,386,386,385,3995
|
|
20240508,095400,10641435,386,386,386,386,271
|
|
20240508,095300,10536829,386,386,386,386,3
|
|
20240508,095200,10535671,386,386,386,386,0
|
|
20240508,095100,10535671,386,386,386,386,0
|
|
20240508,095000,10535671,386,386,386,386,0
|
|
20240508,094900,10535671,386,386,386,386,0
|
|
20240508,094800,10535671,386,386,386,386,516
|
|
20240508,094700,10336495,387,387,387,387,20
|
|
20240508,094600,10328755,387,387,387,387,0
|
|
20240508,094500,10328755,387,387,387,387,0
|
|
20240508,094400,10328755,387,387,387,387,2
|
|
20240508,094300,10327981,386,385,386,385,15
|
|
20240508,094200,10322204,386,387,387,386,2261
|
|
20240508,094100,9449454,387,387,387,387,0
|
|
20240508,094000,9449454,387,387,387,387,0
|
|
20240508,093900,9449454,387,387,387,387,0
|
|
20240508,093800,9449454,387,387,387,387,28
|
|
20240508,093700,9438618,387,387,387,387,4
|
|
20240508,093600,9437070,387,387,387,387,1
|
|
20240508,093500,9436683,387,387,387,387,0
|
|
20240508,093400,9436683,387,387,387,387,0
|
|
20240508,093300,9436683,387,387,387,387,37
|
|
20240508,093200,9422364,387,386,387,386,2037
|
|
20240508,093100,8636078,386,386,386,386,2231
|
|
20240508,093000,7774912,387,387,387,387,0
|
|
20240508,092900,7774912,387,387,387,387,0
|
|
20240508,092800,7774912,387,387,387,387,0
|
|
20240508,092700,7774912,387,387,387,387,0
|
|
20240508,092600,7774912,387,387,387,387,0
|
|
20240508,092500,7774912,387,387,387,387,10000
|
|
20240508,092400,3904912,387,387,387,387,1200
|
|
20240508,092300,3440512,388,388,388,388,126
|
|
20240508,092200,3391624,389,389,389,389,0
|
|
20240508,092100,3391624,389,389,389,389,35
|
|
20240508,092000,3378009,389,389,389,389,84
|
|
20240508,091900,3345333,389,389,389,389,1028
|
|
20240508,091800,2945441,389,389,389,389,0
|
|
20240508,091700,2945441,389,389,389,389,0
|
|
20240508,091600,2945441,389,387,389,387,323
|
|
20240508,091500,2820390,387,387,387,387,0
|
|
20240508,091400,2820390,387,387,387,387,14
|
|
20240508,091300,2814972,389,389,389,389,33
|
|
20240508,091200,2802135,389,389,389,389,1800
|
|
20240508,091100,2101935,389,389,389,389,20
|
|
20240508,091000,2094155,389,389,389,389,0
|
|
20240508,090900,2094155,389,389,389,389,0
|
|
20240508,090800,2094155,389,389,389,389,0
|
|
20240508,090700,2094155,389,389,389,389,106
|
|
20240508,090600,2052921,389,389,389,389,0
|
|
20240508,090500,2052921,389,389,389,389,300
|
|
20240508,090400,1936221,389,389,389,389,0
|
|
20240508,090300,1936221,389,389,389,389,0
|
|
20240508,090200,1936221,389,389,389,389,0
|
|
20240508,090100,1936221,389,389,389,389,15
|
|
20240508,090000,1930386,386,386,386,386,5001
|