627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192400,57043485,431,431,431,431,2
|
|
20240508,192300,57043485,431,431,431,431,0
|
|
20240508,192200,57043485,431,431,431,431,0
|
|
20240508,192100,57043485,431,431,431,431,0
|
|
20240508,192000,57043485,431,431,431,431,0
|
|
20240508,191900,57043485,431,431,431,431,0
|
|
20240508,191800,57043485,431,431,431,431,0
|
|
20240508,191700,57043485,431,431,431,431,0
|
|
20240508,191600,57043485,431,431,431,431,0
|
|
20240508,191500,57043485,431,431,431,431,0
|
|
20240508,191400,57043485,431,431,431,431,0
|
|
20240508,191300,57043485,431,431,431,431,0
|
|
20240508,191200,57043485,431,431,431,431,0
|
|
20240508,191100,57043485,431,431,431,431,0
|
|
20240508,191000,57043485,431,431,431,431,0
|
|
20240508,190900,57043485,431,431,431,431,0
|
|
20240508,190800,57043485,431,431,431,431,0
|
|
20240508,190700,57043485,431,431,431,431,0
|
|
20240508,190600,57043485,431,431,431,431,0
|
|
20240508,190500,57043485,431,431,431,431,0
|
|
20240508,190400,57043485,431,431,431,431,0
|
|
20240508,190300,57043485,431,431,431,431,0
|
|
20240508,190200,57043485,431,431,431,431,0
|
|
20240508,190100,57043485,431,431,431,431,0
|
|
20240508,190000,57043485,431,431,431,431,0
|
|
20240508,185900,57043485,431,431,431,431,0
|
|
20240508,185800,57043485,431,431,431,431,0
|
|
20240508,185700,57043485,431,431,431,431,0
|
|
20240508,185600,57043485,431,431,431,431,0
|
|
20240508,185500,57043485,431,431,431,431,0
|
|
20240508,185400,57043485,431,431,431,431,2
|
|
20240508,185300,57043485,431,431,431,431,0
|
|
20240508,185200,57043485,431,431,431,431,0
|
|
20240508,185100,57043485,431,431,431,431,0
|
|
20240508,185000,57043485,431,431,431,431,0
|
|
20240508,184900,57043485,431,431,431,431,0
|
|
20240508,184800,57043485,431,431,431,431,0
|
|
20240508,184700,57043485,431,431,431,431,0
|
|
20240508,184600,57043485,431,431,431,431,0
|
|
20240508,184500,57043485,431,431,431,431,0
|
|
20240508,184400,57043485,431,431,431,431,0
|
|
20240508,184300,57043485,431,431,431,431,0
|
|
20240508,184200,57043485,431,431,431,431,0
|
|
20240508,184100,57043485,431,431,431,431,0
|
|
20240508,184000,57043485,431,431,431,431,0
|
|
20240508,183900,57043485,431,431,431,431,0
|
|
20240508,183800,57043485,431,431,431,431,0
|
|
20240508,183700,57043485,431,431,431,431,0
|
|
20240508,183600,57043485,431,431,431,431,0
|
|
20240508,183500,57043485,431,431,431,431,0
|
|
20240508,183400,57043485,431,431,431,431,0
|
|
20240508,183300,57043485,431,431,431,431,0
|
|
20240508,183200,57043485,431,431,431,431,0
|
|
20240508,183100,57043485,431,431,431,431,0
|
|
20240508,183000,57043485,431,431,431,431,0
|
|
20240508,182900,57043485,431,431,431,431,0
|
|
20240508,182800,57043485,431,431,431,431,0
|
|
20240508,182700,57043485,431,431,431,431,0
|
|
20240508,182600,57043485,431,431,431,431,0
|
|
20240508,182500,57043485,431,431,431,431,0
|
|
20240508,182400,57043485,431,431,431,431,2
|
|
20240508,182300,57043485,431,431,431,431,0
|
|
20240508,182200,57043485,431,431,431,431,0
|
|
20240508,182100,57043485,431,431,431,431,0
|
|
20240508,182000,57043485,431,431,431,431,0
|
|
20240508,181900,57043485,431,431,431,431,0
|
|
20240508,181800,57043485,431,431,431,431,0
|
|
20240508,181700,57043485,431,431,431,431,0
|
|
20240508,181600,57043485,431,431,431,431,0
|
|
20240508,181500,57043485,431,431,431,431,0
|
|
20240508,181400,57043485,431,431,431,431,0
|
|
20240508,181300,57043485,431,431,431,431,0
|
|
20240508,181200,57043485,431,431,431,431,0
|
|
20240508,181100,57043485,431,431,431,431,0
|
|
20240508,181000,57043485,431,431,431,431,0
|
|
20240508,180900,57043485,431,431,431,431,0
|
|
20240508,180800,57043485,431,431,431,431,0
|
|
20240508,180700,57043485,431,431,431,431,0
|
|
20240508,180600,57043485,431,431,431,431,0
|
|
20240508,180500,57043485,431,431,431,431,0
|
|
20240508,180400,57043485,431,431,431,431,0
|
|
20240508,180300,57043485,431,431,431,431,0
|
|
20240508,180200,57043485,431,431,431,431,0
|
|
20240508,180100,57043485,431,431,431,431,0
|
|
20240508,180000,57043485,431,431,431,431,0
|
|
20240508,175900,57043485,431,431,431,431,0
|
|
20240508,175800,57043485,431,431,431,431,0
|
|
20240508,175700,57043485,431,431,431,431,0
|
|
20240508,175600,57043485,431,431,431,431,0
|
|
20240508,175500,57043485,431,431,431,431,0
|
|
20240508,175400,57043485,431,431,431,431,2
|
|
20240508,175300,57043485,431,431,431,431,0
|
|
20240508,175200,57043485,431,431,431,431,0
|
|
20240508,175100,57043485,431,431,431,431,0
|
|
20240508,175000,57043485,431,431,431,431,0
|
|
20240508,174900,57043485,431,431,431,431,0
|
|
20240508,174800,57043485,431,431,431,431,0
|
|
20240508,174700,57043485,431,431,431,431,0
|
|
20240508,174600,57043485,431,431,431,431,0
|
|
20240508,174500,57043485,431,431,431,431,0
|
|
20240508,174400,57043485,431,431,431,431,0
|
|
20240508,174300,57043485,431,431,431,431,0
|
|
20240508,174200,57043485,431,431,431,431,0
|
|
20240508,174100,57043485,431,431,431,431,0
|
|
20240508,174000,57043485,431,431,431,431,0
|
|
20240508,173900,57043485,431,431,431,431,0
|
|
20240508,173800,57043485,431,431,431,431,0
|
|
20240508,173700,57043485,431,431,431,431,0
|
|
20240508,173600,57043485,431,431,431,431,0
|
|
20240508,173500,57043485,431,431,431,431,0
|
|
20240508,173400,57043485,431,431,431,431,0
|
|
20240508,173300,57043485,431,431,431,431,0
|
|
20240508,173200,57043485,431,431,431,431,0
|
|
20240508,173100,57043485,431,431,431,431,0
|
|
20240508,173000,57043485,431,431,431,431,0
|
|
20240508,172900,57043485,431,431,431,431,0
|
|
20240508,172800,57043485,431,431,431,431,0
|
|
20240508,172700,57043485,431,431,431,431,0
|
|
20240508,172600,57043485,431,431,431,431,0
|
|
20240508,172500,57043485,431,431,431,431,0
|
|
20240508,172400,57043485,431,431,431,431,2
|
|
20240508,172300,57043485,431,431,431,431,0
|
|
20240508,172200,57043485,431,431,431,431,0
|
|
20240508,172100,57043485,431,431,431,431,0
|
|
20240508,172000,57043485,431,431,431,431,0
|
|
20240508,171900,57043485,431,431,431,431,0
|
|
20240508,171800,57043485,431,431,431,431,0
|
|
20240508,171700,57043485,431,431,431,431,0
|
|
20240508,171600,57043485,431,431,431,431,0
|
|
20240508,171500,57043485,431,431,431,431,0
|
|
20240508,171400,57043485,431,431,431,431,0
|
|
20240508,171300,57043485,431,431,431,431,0
|
|
20240508,171200,57043485,431,431,431,431,0
|
|
20240508,171100,57043485,431,431,431,431,0
|
|
20240508,171000,57043485,431,431,431,431,0
|
|
20240508,170900,57043485,431,431,431,431,0
|
|
20240508,170800,57043485,431,431,431,431,0
|
|
20240508,170700,57043485,431,431,431,431,0
|
|
20240508,170600,57043485,431,431,431,431,0
|
|
20240508,170500,57043485,431,431,431,431,0
|
|
20240508,170400,57043485,431,431,431,431,0
|
|
20240508,170300,57043485,431,431,431,431,0
|
|
20240508,170200,57043485,431,431,431,431,0
|
|
20240508,170100,57043485,431,431,431,431,0
|
|
20240508,170000,57043485,431,431,431,431,0
|
|
20240508,165900,57043485,431,431,431,431,0
|
|
20240508,165800,57043485,431,431,431,431,0
|
|
20240508,165700,57043485,431,431,431,431,0
|
|
20240508,165600,57043485,431,431,431,431,0
|
|
20240508,165500,57043485,431,431,431,431,0
|
|
20240508,165400,57043485,431,431,431,431,2
|
|
20240508,165300,57043485,431,431,431,431,0
|
|
20240508,165200,57043485,431,431,431,431,0
|
|
20240508,165100,57043485,431,431,431,431,0
|
|
20240508,165000,57043485,431,431,431,431,0
|
|
20240508,164900,57043485,431,431,431,431,0
|
|
20240508,164800,57043485,431,431,431,431,0
|
|
20240508,164700,57043485,431,431,431,431,0
|
|
20240508,164600,57043485,431,431,431,431,0
|
|
20240508,164500,57043485,431,431,431,431,0
|
|
20240508,164400,57043485,431,431,431,431,0
|
|
20240508,164300,57043485,431,431,431,431,0
|
|
20240508,164200,57043485,431,431,431,431,0
|
|
20240508,164100,57043485,431,431,431,431,0
|
|
20240508,164000,57043485,431,431,431,431,0
|
|
20240508,163900,57043485,431,431,431,431,0
|
|
20240508,163800,57043485,431,431,431,431,0
|
|
20240508,163700,57043485,431,431,431,431,0
|
|
20240508,163600,57043485,431,431,431,431,0
|
|
20240508,163500,57043485,431,431,431,431,0
|
|
20240508,163400,57043485,431,431,431,431,0
|
|
20240508,163300,57043485,431,431,431,431,0
|
|
20240508,163200,57043485,431,431,431,431,0
|
|
20240508,163100,57043485,431,431,431,431,0
|
|
20240508,163000,57043485,431,431,431,431,0
|
|
20240508,162900,57043485,431,431,431,431,0
|
|
20240508,162800,57043485,431,431,431,431,0
|
|
20240508,162700,57043485,431,431,431,431,0
|
|
20240508,162600,57043485,431,431,431,431,0
|
|
20240508,162500,57043485,431,431,431,431,0
|
|
20240508,162400,57043485,431,431,431,431,2
|
|
20240508,162300,57043485,431,431,431,431,0
|
|
20240508,162200,57043485,431,431,431,431,0
|
|
20240508,162100,57043485,431,431,431,431,0
|
|
20240508,162000,57043485,431,431,431,431,0
|
|
20240508,161900,57043485,431,431,431,431,0
|
|
20240508,161800,57043485,431,431,431,431,0
|
|
20240508,161700,57043485,431,431,431,431,0
|
|
20240508,161600,57043485,431,431,431,431,0
|
|
20240508,161500,57043485,431,431,431,431,0
|
|
20240508,161400,57043485,431,431,431,431,0
|
|
20240508,161300,57043485,431,431,431,431,0
|
|
20240508,161200,57043485,431,431,431,431,0
|
|
20240508,161100,57043485,431,431,431,431,0
|
|
20240508,161000,57043485,431,431,431,431,0
|
|
20240508,160900,57043485,431,431,431,431,0
|
|
20240508,160800,57043485,431,431,431,431,0
|
|
20240508,160700,57043485,431,431,431,431,0
|
|
20240508,160600,57043485,431,431,431,431,0
|
|
20240508,160500,57043485,431,431,431,431,0
|
|
20240508,160400,57043485,431,431,431,431,0
|
|
20240508,160300,57043485,431,431,431,431,0
|
|
20240508,160200,57043485,431,431,431,431,0
|
|
20240508,160100,57043485,431,431,431,431,0
|
|
20240508,160000,57043485,431,431,431,431,0
|
|
20240508,155900,57043485,431,431,431,431,0
|
|
20240508,155800,57043485,431,431,431,431,0
|
|
20240508,155700,57043485,431,431,431,431,0
|
|
20240508,155600,57043485,431,431,431,431,0
|
|
20240508,155500,57043485,431,431,431,431,0
|
|
20240508,155400,57043485,431,431,431,431,2
|
|
20240508,155300,57043485,431,431,431,431,0
|
|
20240508,155200,57043485,431,431,431,431,0
|
|
20240508,155100,57043485,431,431,431,431,0
|
|
20240508,155000,57043485,431,431,431,431,0
|
|
20240508,154900,57043485,431,431,431,431,0
|
|
20240508,154800,57043485,431,431,431,431,0
|
|
20240508,154700,57043485,431,431,431,431,0
|
|
20240508,154600,57043485,431,431,431,431,0
|
|
20240508,154500,57043485,431,431,431,431,0
|
|
20240508,154400,57043485,431,431,431,431,0
|
|
20240508,154300,57043485,431,431,431,431,0
|
|
20240508,154200,57043485,431,431,431,431,0
|
|
20240508,154100,57043485,431,431,431,431,0
|
|
20240508,154000,57043485,431,431,431,431,0
|
|
20240508,153900,57043485,431,431,431,431,0
|
|
20240508,153800,57043485,431,431,431,431,0
|
|
20240508,153700,57043485,431,431,431,431,0
|
|
20240508,153600,57043485,431,431,431,431,0
|
|
20240508,153500,57043485,431,431,431,431,0
|
|
20240508,153400,57043485,431,431,431,431,0
|
|
20240508,153300,57043485,431,431,431,431,0
|
|
20240508,153200,57043485,431,431,431,431,0
|
|
20240508,153100,57043485,431,431,431,431,0
|
|
20240508,153000,57043485,431,431,431,431,2
|
|
20240508,152900,57042623,433,433,433,433,0
|
|
20240508,152800,57042623,433,433,433,433,0
|
|
20240508,152700,57042623,433,433,433,433,0
|
|
20240508,152600,57042623,433,433,433,433,0
|
|
20240508,152500,57042623,433,433,433,433,0
|
|
20240508,152400,57042623,433,433,433,433,0
|
|
20240508,152300,57042623,433,433,433,433,0
|
|
20240508,152200,57042623,433,433,433,433,0
|
|
20240508,152100,57042623,433,433,433,433,0
|
|
20240508,152000,57042623,433,433,433,433,0
|
|
20240508,151900,57042623,433,433,433,433,0
|
|
20240508,151800,57042623,433,433,433,433,0
|
|
20240508,151700,57042623,433,433,433,433,0
|
|
20240508,151600,57042623,433,433,433,433,0
|
|
20240508,151500,57042623,433,433,433,433,0
|
|
20240508,151400,57042623,433,433,433,433,0
|
|
20240508,151300,57042623,433,433,433,433,0
|
|
20240508,151200,57042623,433,433,433,433,0
|
|
20240508,151100,57042623,433,433,433,433,0
|
|
20240508,151000,57042623,433,433,433,433,0
|
|
20240508,150900,57042623,433,433,433,433,28
|
|
20240508,150800,57030499,428,428,428,428,15
|
|
20240508,150700,57024079,434,434,434,434,0
|
|
20240508,150600,57024079,434,434,434,434,0
|
|
20240508,150500,57024079,434,428,434,428,2
|
|
20240508,150400,57023217,425,425,425,425,0
|
|
20240508,150300,57023217,425,428,428,425,3000
|
|
20240508,150200,55745856,429,429,429,429,0
|
|
20240508,150100,55745856,429,429,429,429,2300
|
|
20240508,150000,54759156,428,428,428,428,0
|
|
20240508,145900,54759156,428,434,434,428,1240
|
|
20240508,145800,54226164,434,434,434,434,0
|
|
20240508,145700,54226164,434,434,434,434,1
|
|
20240508,145600,54225730,434,434,434,434,1
|
|
20240508,145500,54225296,435,435,435,435,0
|
|
20240508,145400,54225296,435,435,435,435,0
|
|
20240508,145300,54225296,435,435,435,435,0
|
|
20240508,145200,54225296,435,435,435,435,0
|
|
20240508,145100,54225296,435,435,435,435,0
|
|
20240508,145000,54225296,435,432,435,432,7000
|
|
20240508,144900,51190524,432,432,432,432,0
|
|
20240508,144800,51190524,432,432,432,432,0
|
|
20240508,144700,51190524,432,432,432,432,0
|
|
20240508,144600,51190524,432,432,432,432,700
|
|
20240508,144500,50888124,432,432,432,432,0
|
|
20240508,144400,50888124,432,432,432,432,0
|
|
20240508,144300,50888124,432,432,432,432,0
|
|
20240508,144200,50888124,432,432,432,432,1
|
|
20240508,144100,50887692,430,430,430,430,148
|
|
20240508,144000,50824052,432,432,432,432,0
|
|
20240508,143900,50824052,432,432,432,432,0
|
|
20240508,143800,50824052,432,432,432,432,1
|
|
20240508,143700,50823620,430,430,430,430,999
|
|
20240508,143600,50394050,430,430,430,430,0
|
|
20240508,143500,50394050,430,430,430,430,1
|
|
20240508,143400,50393620,432,432,432,432,0
|
|
20240508,143300,50393620,432,432,432,432,0
|
|
20240508,143200,50393620,432,432,432,432,0
|
|
20240508,143100,50393620,432,432,432,432,0
|
|
20240508,143000,50393620,432,432,432,432,0
|
|
20240508,142900,50393620,432,432,432,432,0
|
|
20240508,142800,50393620,432,432,432,432,28
|
|
20240508,142700,50381524,432,432,432,432,1
|
|
20240508,142600,50381092,428,428,428,428,1
|
|
20240508,142500,50380664,432,432,432,432,0
|
|
20240508,142400,50380664,432,432,432,429,968
|
|
20240508,142300,49965380,429,429,429,429,415
|
|
20240508,142200,49787345,432,432,432,432,0
|
|
20240508,142100,49787345,432,432,432,432,100
|
|
20240508,142000,49744145,432,432,432,432,0
|
|
20240508,141900,49744145,432,432,432,432,0
|
|
20240508,141800,49744145,432,432,432,432,0
|
|
20240508,141700,49744145,432,432,432,432,0
|
|
20240508,141600,49744145,432,432,432,432,0
|
|
20240508,141500,49744145,432,432,432,432,0
|
|
20240508,141400,49744145,432,432,432,432,0
|
|
20240508,141300,49744145,432,432,432,432,0
|
|
20240508,141200,49744145,432,432,432,432,0
|
|
20240508,141100,49744145,432,432,432,432,0
|
|
20240508,141000,49744145,432,432,432,432,20
|
|
20240508,140900,49735505,432,432,432,432,0
|
|
20240508,140800,49735505,432,432,432,432,0
|
|
20240508,140700,49735505,432,432,432,432,0
|
|
20240508,140600,49735505,432,432,432,432,0
|
|
20240508,140500,49735505,432,432,432,432,0
|
|
20240508,140400,49735505,432,432,432,432,0
|
|
20240508,140300,49735505,432,432,432,432,0
|
|
20240508,140200,49735505,432,432,432,432,0
|
|
20240508,140100,49735505,432,432,432,432,0
|
|
20240508,140000,49735505,432,432,432,432,0
|
|
20240508,135900,49735505,432,432,432,432,0
|
|
20240508,135800,49735505,432,432,432,432,0
|
|
20240508,135700,49735505,432,432,432,432,0
|
|
20240508,135600,49735505,432,430,432,430,112
|
|
20240508,135500,49687335,430,430,430,430,0
|
|
20240508,135400,49687335,430,430,430,430,0
|
|
20240508,135300,49687335,430,430,430,430,0
|
|
20240508,135200,49687335,430,430,430,430,2026
|
|
20240508,135100,48816155,430,430,430,430,0
|
|
20240508,135000,48816155,430,430,430,430,0
|
|
20240508,134900,48816155,430,430,430,430,0
|
|
20240508,134800,48816155,430,430,430,430,0
|
|
20240508,134700,48816155,430,430,430,430,0
|
|
20240508,134600,48816155,430,430,430,430,0
|
|
20240508,134500,48816155,430,430,430,430,0
|
|
20240508,134400,48816155,430,430,430,430,0
|
|
20240508,134300,48816155,430,430,430,430,0
|
|
20240508,134200,48816155,430,430,430,430,0
|
|
20240508,134100,48816155,430,430,430,430,5
|
|
20240508,134000,48814005,430,430,430,430,0
|
|
20240508,133900,48814005,430,430,430,430,0
|
|
20240508,133800,48814005,430,430,430,430,0
|
|
20240508,133700,48814005,430,430,430,430,0
|
|
20240508,133600,48814005,430,430,430,430,0
|
|
20240508,133500,48814005,430,430,430,430,0
|
|
20240508,133400,48814005,430,430,430,430,0
|
|
20240508,133300,48814005,430,430,430,430,0
|
|
20240508,133200,48814005,430,430,430,430,0
|
|
20240508,133100,48814005,430,430,430,430,30
|
|
20240508,133000,48801105,430,430,430,430,0
|
|
20240508,132900,48801105,430,430,430,430,0
|
|
20240508,132800,48801105,430,430,430,430,0
|
|
20240508,132700,48801105,430,430,430,430,0
|
|
20240508,132600,48801105,430,430,430,430,0
|
|
20240508,132500,48801105,430,430,430,430,0
|
|
20240508,132400,48801105,430,430,430,430,0
|
|
20240508,132300,48801105,430,430,430,430,18
|
|
20240508,132200,48793365,430,430,430,430,135
|
|
20240508,132100,48735315,430,430,430,430,100
|
|
20240508,132000,48692315,430,430,430,430,0
|
|
20240508,131900,48692315,430,430,430,430,0
|
|
20240508,131800,48692315,430,430,430,430,0
|
|
20240508,131700,48692315,430,430,430,430,0
|
|
20240508,131600,48692315,430,430,430,430,0
|
|
20240508,131500,48692315,430,430,430,430,0
|
|
20240508,131400,48692315,430,430,430,430,0
|
|
20240508,131300,48692315,430,430,430,430,500
|
|
20240508,131200,48477315,430,430,430,430,0
|
|
20240508,131100,48477315,430,430,430,430,0
|
|
20240508,131000,48477315,430,430,430,430,1
|
|
20240508,130900,48476885,428,428,428,428,0
|
|
20240508,130800,48476885,428,430,430,428,250
|
|
20240508,130700,48369485,430,430,430,430,1
|
|
20240508,130600,48369055,428,428,428,428,1
|
|
20240508,130500,48368627,430,430,430,430,0
|
|
20240508,130400,48368627,430,430,430,430,0
|
|
20240508,130300,48368627,430,430,430,430,0
|
|
20240508,130200,48368627,430,430,430,430,0
|
|
20240508,130100,48368627,430,430,430,430,0
|
|
20240508,130000,48368627,430,430,430,430,0
|
|
20240508,125900,48368627,430,430,430,430,0
|
|
20240508,125800,48368627,430,430,430,430,0
|
|
20240508,125700,48368627,430,430,430,430,0
|
|
20240508,125600,48368627,430,430,430,430,0
|
|
20240508,125500,48368627,430,430,430,430,0
|
|
20240508,125400,48368627,430,430,430,430,0
|
|
20240508,125300,48368627,430,430,430,430,0
|
|
20240508,125200,48368627,430,430,430,430,0
|
|
20240508,125100,48368627,430,430,430,430,0
|
|
20240508,125000,48368627,430,430,430,430,0
|
|
20240508,124900,48368627,430,430,430,430,0
|
|
20240508,124800,48368627,430,430,430,430,0
|
|
20240508,124700,48368627,430,430,430,430,0
|
|
20240508,124600,48368627,430,430,430,430,0
|
|
20240508,124500,48368627,430,430,430,430,0
|
|
20240508,124400,48368627,430,430,430,430,0
|
|
20240508,124300,48368627,430,430,430,430,0
|
|
20240508,124200,48368627,430,430,430,430,0
|
|
20240508,124100,48368627,430,430,430,430,0
|
|
20240508,124000,48368627,430,430,430,430,0
|
|
20240508,123900,48368627,430,430,430,430,0
|
|
20240508,123800,48368627,430,430,430,430,0
|
|
20240508,123700,48368627,430,427,430,427,301
|
|
20240508,123600,48240097,430,430,430,430,0
|
|
20240508,123500,48240097,430,430,430,430,0
|
|
20240508,123400,48240097,430,430,430,430,415
|
|
20240508,123300,48061647,430,430,430,430,0
|
|
20240508,123200,48061647,430,430,430,430,0
|
|
20240508,123100,48061647,430,430,430,430,0
|
|
20240508,123000,48061647,430,430,430,430,0
|
|
20240508,122900,48061647,430,430,430,430,0
|
|
20240508,122800,48061647,430,430,430,430,0
|
|
20240508,122700,48061647,430,430,430,430,0
|
|
20240508,122600,48061647,430,430,430,430,0
|
|
20240508,122500,48061647,430,430,430,430,0
|
|
20240508,122400,48061647,430,430,430,430,1
|
|
20240508,122300,48061217,427,427,427,427,3974
|
|
20240508,122200,46364319,427,427,427,427,0
|
|
20240508,122100,46364319,427,427,427,427,0
|
|
20240508,122000,46364319,427,427,427,427,0
|
|
20240508,121900,46364319,427,426,427,426,1407
|
|
20240508,121800,45764936,426,426,426,426,167
|
|
20240508,121700,45693794,427,427,427,427,0
|
|
20240508,121600,45693794,427,426,427,426,278
|
|
20240508,121500,45575365,426,426,426,426,23
|
|
20240508,121400,45565567,427,427,427,427,0
|
|
20240508,121300,45565567,427,427,427,427,0
|
|
20240508,121200,45565567,427,427,427,427,0
|
|
20240508,121100,45565567,427,427,427,427,0
|
|
20240508,121000,45565567,427,427,427,427,0
|
|
20240508,120900,45565567,427,427,427,427,2
|
|
20240508,120800,45564713,425,426,426,425,1580
|
|
20240508,120700,44892156,427,427,427,427,0
|
|
20240508,120600,44892156,427,428,428,427,1119
|
|
20240508,120500,44413662,430,430,430,430,500
|
|
20240508,120400,44198662,430,430,430,430,234
|
|
20240508,120300,44098042,430,430,430,430,0
|
|
20240508,120200,44098042,430,430,430,430,0
|
|
20240508,120100,44098042,430,430,430,430,0
|
|
20240508,120000,44098042,430,430,430,430,0
|
|
20240508,115900,44098042,430,430,430,430,0
|
|
20240508,115800,44098042,430,430,430,430,0
|
|
20240508,115700,44098042,430,430,430,430,0
|
|
20240508,115600,44098042,430,430,430,430,0
|
|
20240508,115500,44098042,430,430,430,430,0
|
|
20240508,115400,44098042,430,430,430,430,0
|
|
20240508,115300,44098042,430,430,430,430,0
|
|
20240508,115200,44098042,430,430,430,430,0
|
|
20240508,115100,44098042,430,430,430,430,0
|
|
20240508,115000,44098042,430,430,430,430,0
|
|
20240508,114900,44098042,430,430,430,430,1
|
|
20240508,114800,44097612,427,427,427,427,1
|
|
20240508,114700,44097185,430,430,430,430,0
|
|
20240508,114600,44097185,430,430,430,430,0
|
|
20240508,114500,44097185,430,430,430,430,0
|
|
20240508,114400,44097185,430,430,430,430,0
|
|
20240508,114300,44097185,430,430,430,430,0
|
|
20240508,114200,44097185,430,430,430,430,0
|
|
20240508,114100,44097185,430,430,430,430,0
|
|
20240508,114000,44097185,430,430,430,430,0
|
|
20240508,113900,44097185,430,430,430,430,0
|
|
20240508,113800,44097185,430,430,430,430,1
|
|
20240508,113700,44096755,430,430,430,430,0
|
|
20240508,113600,44096755,430,430,430,430,0
|
|
20240508,113500,44096755,430,430,430,430,0
|
|
20240508,113400,44096755,430,430,430,430,0
|
|
20240508,113300,44096755,430,430,430,430,0
|
|
20240508,113200,44096755,430,430,430,430,0
|
|
20240508,113100,44096755,430,430,430,430,0
|
|
20240508,113000,44096755,430,426,430,426,493
|
|
20240508,112900,43886733,426,428,428,426,9992
|
|
20240508,112800,39621910,430,430,430,430,0
|
|
20240508,112700,39621910,430,430,430,430,0
|
|
20240508,112600,39621910,430,430,430,430,0
|
|
20240508,112500,39621910,430,430,430,430,0
|
|
20240508,112400,39621910,430,430,430,430,12
|
|
20240508,112300,39616750,430,430,430,430,0
|
|
20240508,112200,39616750,430,430,430,430,0
|
|
20240508,112100,39616750,430,430,430,430,0
|
|
20240508,112000,39616750,430,430,430,430,0
|
|
20240508,111900,39616750,430,430,430,430,0
|
|
20240508,111800,39616750,430,430,430,430,0
|
|
20240508,111700,39616750,430,430,430,430,0
|
|
20240508,111600,39616750,430,430,430,430,0
|
|
20240508,111500,39616750,430,430,430,430,0
|
|
20240508,111400,39616750,430,430,430,430,0
|
|
20240508,111300,39616750,430,429,430,429,2
|
|
20240508,111200,39615891,429,429,429,429,0
|
|
20240508,111100,39615891,429,429,429,429,0
|
|
20240508,111000,39615891,429,429,429,429,0
|
|
20240508,110900,39615891,429,429,429,429,0
|
|
20240508,110800,39615891,429,429,429,429,0
|
|
20240508,110700,39615891,429,429,429,429,0
|
|
20240508,110600,39615891,429,429,429,429,19
|
|
20240508,110500,39607740,430,428,430,428,87
|
|
20240508,110400,39570502,428,428,428,428,2201
|
|
20240508,110300,38628474,429,429,429,429,103
|
|
20240508,110200,38584287,429,429,429,429,2150
|
|
20240508,110100,37661937,430,430,430,430,0
|
|
20240508,110000,37661937,430,430,430,430,2666
|
|
20240508,105900,36515557,432,432,432,432,0
|
|
20240508,105800,36515557,432,432,432,432,0
|
|
20240508,105700,36515557,432,432,432,432,0
|
|
20240508,105600,36515557,432,432,432,432,0
|
|
20240508,105500,36515557,432,432,432,432,0
|
|
20240508,105400,36515557,432,432,432,432,0
|
|
20240508,105300,36515557,432,432,432,432,0
|
|
20240508,105200,36515557,432,432,432,432,0
|
|
20240508,105100,36515557,432,432,432,432,0
|
|
20240508,105000,36515557,432,432,432,432,0
|
|
20240508,104900,36515557,432,432,432,432,0
|
|
20240508,104800,36515557,432,432,432,432,0
|
|
20240508,104700,36515557,432,432,432,432,606
|
|
20240508,104600,36253765,433,433,433,433,0
|
|
20240508,104500,36253765,433,433,433,433,0
|
|
20240508,104400,36253765,433,433,433,433,0
|
|
20240508,104300,36253765,433,433,433,433,0
|
|
20240508,104200,36253765,433,433,433,433,0
|
|
20240508,104100,36253765,433,433,433,433,0
|
|
20240508,104000,36253765,433,433,433,433,0
|
|
20240508,103900,36253765,433,433,433,433,0
|
|
20240508,103800,36253765,433,433,433,433,1
|
|
20240508,103700,36253332,432,432,432,432,800
|
|
20240508,103600,35907732,434,434,434,434,0
|
|
20240508,103500,35907732,434,434,434,434,0
|
|
20240508,103400,35907732,434,434,434,434,0
|
|
20240508,103300,35907732,434,434,434,434,0
|
|
20240508,103200,35907732,434,434,434,434,0
|
|
20240508,103100,35907732,434,434,434,434,1
|
|
20240508,103000,35907298,433,433,433,433,340
|
|
20240508,102900,35760078,433,433,433,433,0
|
|
20240508,102800,35760078,433,433,433,433,5
|
|
20240508,102700,35757913,433,433,433,433,0
|
|
20240508,102600,35757913,433,433,433,433,0
|
|
20240508,102500,35757913,433,433,433,433,276
|
|
20240508,102400,35638405,434,434,434,434,0
|
|
20240508,102300,35638405,434,434,434,434,0
|
|
20240508,102200,35638405,434,434,434,434,0
|
|
20240508,102100,35638405,434,434,434,434,1
|
|
20240508,102000,35637971,432,432,432,432,0
|
|
20240508,101900,35637971,432,432,432,432,1
|
|
20240508,101800,35637539,434,434,434,434,0
|
|
20240508,101700,35637539,434,434,434,434,0
|
|
20240508,101600,35637539,434,434,434,434,5
|
|
20240508,101500,35635369,434,434,434,434,0
|
|
20240508,101400,35635369,434,434,434,434,918
|
|
20240508,101300,35236957,433,433,433,433,1021
|
|
20240508,101200,34794864,432,432,432,432,0
|
|
20240508,101100,34794864,432,432,432,432,0
|
|
20240508,101000,34794864,432,432,432,432,1999
|
|
20240508,100900,33931296,432,430,432,430,342
|
|
20240508,100800,33784234,432,432,432,432,0
|
|
20240508,100700,33784234,432,432,432,432,0
|
|
20240508,100600,33784234,432,432,432,432,1
|
|
20240508,100500,33783802,432,432,432,432,0
|
|
20240508,100400,33783802,432,432,432,432,0
|
|
20240508,100300,33783802,432,432,432,432,0
|
|
20240508,100200,33783802,432,432,432,432,781
|
|
20240508,100100,33446410,432,432,432,432,0
|
|
20240508,100000,33446410,432,432,432,432,1
|
|
20240508,095900,33445978,430,430,430,430,30
|
|
20240508,095800,33433078,433,433,433,433,0
|
|
20240508,095700,33433078,433,433,433,433,1
|
|
20240508,095600,33432645,433,432,433,432,60
|
|
20240508,095500,33406724,432,432,432,432,0
|
|
20240508,095400,33406724,432,432,432,432,0
|
|
20240508,095300,33406724,432,432,432,432,0
|
|
20240508,095200,33406724,432,432,432,432,0
|
|
20240508,095100,33406724,432,432,432,432,0
|
|
20240508,095000,33406724,432,432,432,432,4000
|
|
20240508,094900,31678724,432,432,432,432,0
|
|
20240508,094800,31678724,432,432,432,432,0
|
|
20240508,094700,31678724,432,432,432,432,0
|
|
20240508,094600,31678724,432,432,432,432,1
|
|
20240508,094500,31678292,429,429,429,429,430
|
|
20240508,094400,31493822,432,431,432,430,7101
|
|
20240508,094300,28436290,432,433,433,432,1439
|
|
20240508,094200,27814442,435,435,435,435,0
|
|
20240508,094100,27814442,435,435,435,435,0
|
|
20240508,094000,27814442,435,435,435,435,0
|
|
20240508,093900,27814442,435,433,435,433,4343
|
|
20240508,093800,25930919,433,433,433,433,0
|
|
20240508,093700,25930919,433,432,433,432,3962
|
|
20240508,093600,24219334,429,429,429,429,0
|
|
20240508,093500,24219334,429,431,432,429,658
|
|
20240508,093400,23936831,429,429,429,429,1
|
|
20240508,093300,23936402,435,435,435,435,0
|
|
20240508,093200,23936402,435,435,435,435,0
|
|
20240508,093100,23936402,435,435,435,435,0
|
|
20240508,093000,23936402,435,432,435,429,4001
|
|
20240508,092900,22215126,436,436,436,436,515
|
|
20240508,092800,21990586,436,434,436,434,1787
|
|
20240508,092700,21213678,434,434,434,434,1
|
|
20240508,092600,21213244,434,434,434,434,10
|
|
20240508,092500,21208904,434,434,434,434,0
|
|
20240508,092400,21208904,434,434,434,434,56
|
|
20240508,092300,21184600,435,435,435,435,0
|
|
20240508,092200,21184600,435,431,435,431,23345
|
|
20240508,092100,11108184,431,432,432,431,744
|
|
20240508,092000,10786875,431,431,431,431,1
|
|
20240508,091900,10786444,432,432,432,432,230
|
|
20240508,091800,10687084,432,432,432,432,0
|
|
20240508,091700,10687084,432,432,432,432,2290
|
|
20240508,091600,9697804,434,434,434,434,1
|
|
20240508,091500,9697370,432,431,432,431,3410
|
|
20240508,091400,8224950,431,431,431,431,0
|
|
20240508,091300,8224950,431,431,431,431,0
|
|
20240508,091200,8224950,431,431,431,431,1
|
|
20240508,091100,8224519,429,429,429,429,1465
|
|
20240508,091000,7596034,431,431,431,431,10
|
|
20240508,090900,7591724,429,431,431,429,6433
|
|
20240508,090800,4831965,429,428,429,428,6298
|
|
20240508,090700,2130212,428,428,428,428,100
|
|
20240508,090600,2087412,429,429,429,429,0
|
|
20240508,090500,2087412,429,429,429,429,1
|
|
20240508,090400,2086983,428,428,428,428,1053
|
|
20240508,090300,1636299,428,428,428,428,3189
|
|
20240508,090200,271407,431,431,431,431,0
|
|
20240508,090100,271407,431,431,431,431,0
|
|
20240508,090000,271407,431,427,431,425,635
|