593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185000,69483944,483,483,483,483,21
|
|
20240508,184900,69483944,483,483,483,483,0
|
|
20240508,184800,69483944,483,483,483,483,0
|
|
20240508,184700,69483944,483,483,483,483,0
|
|
20240508,184600,69483944,483,483,483,483,0
|
|
20240508,184500,69483944,483,483,483,483,0
|
|
20240508,184400,69483944,483,483,483,483,0
|
|
20240508,184300,69483944,483,483,483,483,0
|
|
20240508,184200,69483944,483,483,483,483,0
|
|
20240508,184100,69483944,483,483,483,483,0
|
|
20240508,184000,69483944,483,483,483,483,0
|
|
20240508,183900,69483944,483,483,483,483,0
|
|
20240508,183800,69483944,483,483,483,483,0
|
|
20240508,183700,69483944,483,483,483,483,0
|
|
20240508,183600,69483944,483,483,483,483,0
|
|
20240508,183500,69483944,483,483,483,483,0
|
|
20240508,183400,69483944,483,483,483,483,0
|
|
20240508,183300,69483944,483,483,483,483,0
|
|
20240508,183200,69483944,483,483,483,483,0
|
|
20240508,183100,69483944,483,483,483,483,0
|
|
20240508,183000,69483944,483,483,483,483,0
|
|
20240508,182900,69483944,483,483,483,483,0
|
|
20240508,182800,69483944,483,483,483,483,0
|
|
20240508,182700,69483944,483,483,483,483,0
|
|
20240508,182600,69483944,483,483,483,483,0
|
|
20240508,182500,69483944,483,483,483,483,0
|
|
20240508,182400,69483944,483,483,483,483,0
|
|
20240508,182300,69483944,483,483,483,483,0
|
|
20240508,182200,69483944,483,483,483,483,0
|
|
20240508,182100,69483944,483,483,483,483,0
|
|
20240508,182000,69483944,483,483,483,483,21
|
|
20240508,181900,69483944,483,483,483,483,0
|
|
20240508,181800,69483944,483,483,483,483,0
|
|
20240508,181700,69483944,483,483,483,483,0
|
|
20240508,181600,69483944,483,483,483,483,0
|
|
20240508,181500,69483944,483,483,483,483,0
|
|
20240508,181400,69483944,483,483,483,483,0
|
|
20240508,181300,69483944,483,483,483,483,0
|
|
20240508,181200,69483944,483,483,483,483,0
|
|
20240508,181100,69483944,483,483,483,483,0
|
|
20240508,181000,69483944,483,483,483,483,0
|
|
20240508,180900,69483944,483,483,483,483,0
|
|
20240508,180800,69483944,483,483,483,483,0
|
|
20240508,180700,69483944,483,483,483,483,0
|
|
20240508,180600,69483944,483,483,483,483,0
|
|
20240508,180500,69483944,483,483,483,483,0
|
|
20240508,180400,69483944,483,483,483,483,0
|
|
20240508,180300,69483944,483,483,483,483,0
|
|
20240508,180200,69483944,483,483,483,483,0
|
|
20240508,180100,69483944,483,483,483,483,0
|
|
20240508,180000,69483944,483,483,483,483,0
|
|
20240508,175900,69483944,483,483,483,483,0
|
|
20240508,175800,69483944,483,483,483,483,0
|
|
20240508,175700,69483944,483,483,483,483,0
|
|
20240508,175600,69483944,483,483,483,483,0
|
|
20240508,175500,69483944,483,483,483,483,0
|
|
20240508,175400,69483944,483,483,483,483,0
|
|
20240508,175300,69483944,483,483,483,483,0
|
|
20240508,175200,69483944,483,483,483,483,0
|
|
20240508,175100,69483944,483,483,483,483,0
|
|
20240508,175000,69483944,483,483,483,483,21
|
|
20240508,174900,69483944,483,483,483,483,0
|
|
20240508,174800,69483944,483,483,483,483,0
|
|
20240508,174700,69483944,483,483,483,483,0
|
|
20240508,174600,69483944,483,483,483,483,0
|
|
20240508,174500,69483944,483,483,483,483,0
|
|
20240508,174400,69483944,483,483,483,483,0
|
|
20240508,174300,69483944,483,483,483,483,0
|
|
20240508,174200,69483944,483,483,483,483,0
|
|
20240508,174100,69483944,483,483,483,483,0
|
|
20240508,174000,69483944,483,483,483,483,0
|
|
20240508,173900,69483944,483,483,483,483,0
|
|
20240508,173800,69483944,483,483,483,483,0
|
|
20240508,173700,69483944,483,483,483,483,0
|
|
20240508,173600,69483944,483,483,483,483,0
|
|
20240508,173500,69483944,483,483,483,483,0
|
|
20240508,173400,69483944,483,483,483,483,0
|
|
20240508,173300,69483944,483,483,483,483,0
|
|
20240508,173200,69483944,483,483,483,483,0
|
|
20240508,173100,69483944,483,483,483,483,0
|
|
20240508,173000,69483944,483,483,483,483,0
|
|
20240508,172900,69483944,483,483,483,483,0
|
|
20240508,172800,69483944,483,483,483,483,0
|
|
20240508,172700,69483944,483,483,483,483,0
|
|
20240508,172600,69483944,483,483,483,483,0
|
|
20240508,172500,69483944,483,483,483,483,0
|
|
20240508,172400,69483944,483,483,483,483,0
|
|
20240508,172300,69483944,483,483,483,483,0
|
|
20240508,172200,69483944,483,483,483,483,0
|
|
20240508,172100,69483944,483,483,483,483,0
|
|
20240508,172000,69483944,483,483,483,483,21
|
|
20240508,171900,69483944,483,483,483,483,0
|
|
20240508,171800,69483944,483,483,483,483,0
|
|
20240508,171700,69483944,483,483,483,483,0
|
|
20240508,171600,69483944,483,483,483,483,0
|
|
20240508,171500,69483944,483,483,483,483,0
|
|
20240508,171400,69483944,483,483,483,483,0
|
|
20240508,171300,69483944,483,483,483,483,0
|
|
20240508,171200,69483944,483,483,483,483,0
|
|
20240508,171100,69483944,483,483,483,483,0
|
|
20240508,171000,69483944,483,483,483,483,0
|
|
20240508,170900,69483944,483,483,483,483,0
|
|
20240508,170800,69483944,483,483,483,483,0
|
|
20240508,170700,69483944,483,483,483,483,0
|
|
20240508,170600,69483944,483,483,483,483,0
|
|
20240508,170500,69483944,483,483,483,483,0
|
|
20240508,170400,69483944,483,483,483,483,0
|
|
20240508,170300,69483944,483,483,483,483,0
|
|
20240508,170200,69483944,483,483,483,483,0
|
|
20240508,170100,69483944,483,483,483,483,0
|
|
20240508,170000,69483944,483,483,483,483,0
|
|
20240508,165900,69483944,483,483,483,483,0
|
|
20240508,165800,69483944,483,483,483,483,0
|
|
20240508,165700,69483944,483,483,483,483,0
|
|
20240508,165600,69483944,483,483,483,483,0
|
|
20240508,165500,69483944,483,483,483,483,0
|
|
20240508,165400,69483944,483,483,483,483,0
|
|
20240508,165300,69483944,483,483,483,483,0
|
|
20240508,165200,69483944,483,483,483,483,0
|
|
20240508,165100,69483944,483,483,483,483,0
|
|
20240508,165000,69483944,483,483,483,483,21
|
|
20240508,164900,69483944,483,483,483,483,0
|
|
20240508,164800,69483944,483,483,483,483,0
|
|
20240508,164700,69483944,483,483,483,483,0
|
|
20240508,164600,69483944,483,483,483,483,0
|
|
20240508,164500,69483944,483,483,483,483,0
|
|
20240508,164400,69483944,483,483,483,483,0
|
|
20240508,164300,69483944,483,483,483,483,0
|
|
20240508,164200,69483944,483,483,483,483,0
|
|
20240508,164100,69483944,483,483,483,483,0
|
|
20240508,164000,69483944,483,483,483,483,0
|
|
20240508,163900,69483944,483,483,483,483,0
|
|
20240508,163800,69483944,483,483,483,483,0
|
|
20240508,163700,69483944,483,483,483,483,0
|
|
20240508,163600,69483944,483,483,483,483,0
|
|
20240508,163500,69483944,483,483,483,483,0
|
|
20240508,163400,69483944,483,483,483,483,0
|
|
20240508,163300,69483944,483,483,483,483,0
|
|
20240508,163200,69483944,483,483,483,483,0
|
|
20240508,163100,69483944,483,483,483,483,0
|
|
20240508,163000,69483944,483,483,483,483,0
|
|
20240508,162900,69483944,483,483,483,483,0
|
|
20240508,162800,69483944,483,483,483,483,0
|
|
20240508,162700,69483944,483,483,483,483,0
|
|
20240508,162600,69483944,483,483,483,483,0
|
|
20240508,162500,69483944,483,483,483,483,0
|
|
20240508,162400,69483944,483,483,483,483,0
|
|
20240508,162300,69483944,483,483,483,483,0
|
|
20240508,162200,69483944,483,483,483,483,0
|
|
20240508,162100,69483944,483,483,483,483,0
|
|
20240508,162000,69483944,483,483,483,483,21
|
|
20240508,161900,69483944,483,483,483,483,0
|
|
20240508,161800,69483944,483,483,483,483,0
|
|
20240508,161700,69483944,483,483,483,483,0
|
|
20240508,161600,69483944,483,483,483,483,0
|
|
20240508,161500,69483944,483,483,483,483,0
|
|
20240508,161400,69483944,483,483,483,483,0
|
|
20240508,161300,69483944,483,483,483,483,0
|
|
20240508,161200,69483944,483,483,483,483,0
|
|
20240508,161100,69483944,483,483,483,483,0
|
|
20240508,161000,69483944,483,483,483,483,0
|
|
20240508,160900,69483944,483,483,483,483,0
|
|
20240508,160800,69483944,483,483,483,483,0
|
|
20240508,160700,69483944,483,483,483,483,0
|
|
20240508,160600,69483944,483,483,483,483,0
|
|
20240508,160500,69483944,483,483,483,483,0
|
|
20240508,160400,69483944,483,483,483,483,0
|
|
20240508,160300,69483944,483,483,483,483,0
|
|
20240508,160200,69483944,483,483,483,483,0
|
|
20240508,160100,69483944,483,483,483,483,0
|
|
20240508,160000,69483944,483,483,483,483,0
|
|
20240508,155900,69483944,483,483,483,483,0
|
|
20240508,155800,69483944,483,483,483,483,0
|
|
20240508,155700,69483944,483,483,483,483,0
|
|
20240508,155600,69483944,483,483,483,483,0
|
|
20240508,155500,69483944,483,483,483,483,0
|
|
20240508,155400,69483944,483,483,483,483,0
|
|
20240508,155300,69483944,483,483,483,483,0
|
|
20240508,155200,69483944,483,483,483,483,0
|
|
20240508,155100,69483944,483,483,483,483,0
|
|
20240508,155000,69483944,483,483,483,483,21
|
|
20240508,154900,69483944,483,483,483,483,0
|
|
20240508,154800,69483944,483,483,483,483,0
|
|
20240508,154700,69483944,483,483,483,483,0
|
|
20240508,154600,69483944,483,483,483,483,0
|
|
20240508,154500,69483944,483,483,483,483,0
|
|
20240508,154400,69483944,483,483,483,483,0
|
|
20240508,154300,69483944,483,483,483,483,0
|
|
20240508,154200,69483944,483,483,483,483,0
|
|
20240508,154100,69483944,483,483,483,483,0
|
|
20240508,154000,69483944,483,483,483,483,0
|
|
20240508,153900,69483944,483,483,483,483,0
|
|
20240508,153800,69483944,483,483,483,483,0
|
|
20240508,153700,69483944,483,483,483,483,0
|
|
20240508,153600,69483944,483,483,483,483,0
|
|
20240508,153500,69483944,483,483,483,483,0
|
|
20240508,153400,69483944,483,483,483,483,0
|
|
20240508,153300,69483944,483,483,483,483,0
|
|
20240508,153200,69483944,483,483,483,483,0
|
|
20240508,153100,69483944,483,483,483,483,0
|
|
20240508,153000,69483944,483,483,483,483,21
|
|
20240508,152900,69473801,483,483,483,483,0
|
|
20240508,152800,69473801,483,483,483,483,0
|
|
20240508,152700,69473801,483,483,483,483,0
|
|
20240508,152600,69473801,483,483,483,483,0
|
|
20240508,152500,69473801,483,483,483,483,0
|
|
20240508,152400,69473801,483,483,483,483,0
|
|
20240508,152300,69473801,483,483,483,483,0
|
|
20240508,152200,69473801,483,483,483,483,0
|
|
20240508,152100,69473801,483,483,483,483,0
|
|
20240508,152000,69473801,483,483,483,483,0
|
|
20240508,151900,69473801,483,483,483,482,146
|
|
20240508,151800,69403415,483,483,483,483,4
|
|
20240508,151700,69401483,479,481,481,479,14063
|
|
20240508,151600,62658626,481,481,481,481,0
|
|
20240508,151500,62658626,481,481,481,481,1
|
|
20240508,151400,62658145,481,481,481,481,0
|
|
20240508,151300,62658145,481,481,481,481,0
|
|
20240508,151200,62658145,481,481,481,481,0
|
|
20240508,151100,62658145,481,481,481,481,1
|
|
20240508,151000,62657664,482,482,482,482,50
|
|
20240508,150900,62633564,482,482,482,482,0
|
|
20240508,150800,62633564,482,482,482,482,0
|
|
20240508,150700,62633564,482,482,482,482,439
|
|
20240508,150600,62421966,481,481,481,481,0
|
|
20240508,150500,62421966,481,481,481,481,0
|
|
20240508,150400,62421966,481,481,481,481,0
|
|
20240508,150300,62421966,481,481,481,481,0
|
|
20240508,150200,62421966,481,481,481,481,0
|
|
20240508,150100,62421966,481,481,481,481,68
|
|
20240508,150000,62389258,482,482,482,482,0
|
|
20240508,145900,62389258,482,482,482,482,0
|
|
20240508,145800,62389258,482,482,482,482,0
|
|
20240508,145700,62389258,482,482,482,482,0
|
|
20240508,145600,62389258,482,482,482,482,0
|
|
20240508,145500,62389258,482,482,482,482,2
|
|
20240508,145400,62388294,482,482,482,482,199
|
|
20240508,145300,62292376,482,482,482,482,2000
|
|
20240508,145200,61328376,481,481,481,481,0
|
|
20240508,145100,61328376,481,481,481,481,0
|
|
20240508,145000,61328376,481,481,481,481,0
|
|
20240508,144900,61328376,481,481,481,481,0
|
|
20240508,144800,61328376,481,481,481,481,0
|
|
20240508,144700,61328376,481,481,481,481,0
|
|
20240508,144600,61328376,481,481,481,481,0
|
|
20240508,144500,61328376,481,481,481,481,1
|
|
20240508,144400,61327895,479,481,481,479,56269
|
|
20240508,144300,34358837,481,481,481,481,0
|
|
20240508,144200,34358837,481,481,481,481,0
|
|
20240508,144100,34358837,481,481,481,481,0
|
|
20240508,144000,34358837,481,481,481,481,0
|
|
20240508,143900,34358837,481,481,481,481,0
|
|
20240508,143800,34358837,481,481,481,481,1
|
|
20240508,143700,34358356,481,481,481,481,6
|
|
20240508,143600,34355470,480,480,480,480,0
|
|
20240508,143500,34355470,480,480,480,480,0
|
|
20240508,143400,34355470,480,480,480,480,0
|
|
20240508,143300,34355470,480,480,480,480,0
|
|
20240508,143200,34355470,480,480,480,480,0
|
|
20240508,143100,34355470,480,480,480,480,0
|
|
20240508,143000,34355470,480,480,480,480,0
|
|
20240508,142900,34355470,480,480,480,480,0
|
|
20240508,142800,34355470,480,480,480,480,0
|
|
20240508,142700,34355470,480,480,480,480,0
|
|
20240508,142600,34355470,480,480,480,480,1
|
|
20240508,142500,34354990,480,480,480,480,0
|
|
20240508,142400,34354990,480,480,480,480,0
|
|
20240508,142300,34354990,480,480,480,480,0
|
|
20240508,142200,34354990,480,480,480,480,2
|
|
20240508,142100,34354030,480,480,480,480,0
|
|
20240508,142000,34354030,480,480,480,480,2
|
|
20240508,141900,34353070,480,480,480,480,1001
|
|
20240508,141800,33872590,480,480,480,480,0
|
|
20240508,141700,33872590,480,480,480,480,0
|
|
20240508,141600,33872590,480,480,480,480,3407
|
|
20240508,141500,32237230,480,480,480,480,0
|
|
20240508,141400,32237230,480,480,480,480,0
|
|
20240508,141300,32237230,480,480,480,480,1
|
|
20240508,141200,32236750,480,480,480,480,0
|
|
20240508,141100,32236750,480,480,480,480,0
|
|
20240508,141000,32236750,480,480,480,480,0
|
|
20240508,140900,32236750,480,480,480,480,0
|
|
20240508,140800,32236750,480,480,480,480,0
|
|
20240508,140700,32236750,480,481,481,480,499
|
|
20240508,140600,31997053,481,481,481,481,0
|
|
20240508,140500,31997053,481,481,481,481,0
|
|
20240508,140400,31997053,481,481,481,481,1
|
|
20240508,140300,31996572,480,480,480,480,0
|
|
20240508,140200,31996572,480,480,480,480,0
|
|
20240508,140100,31996572,480,480,480,480,0
|
|
20240508,140000,31996572,480,480,480,480,0
|
|
20240508,135900,31996572,480,480,480,480,0
|
|
20240508,135800,31996572,480,480,480,480,0
|
|
20240508,135700,31996572,480,480,480,480,0
|
|
20240508,135600,31996572,480,480,480,480,30
|
|
20240508,135500,31982172,480,480,480,480,1
|
|
20240508,135400,31981692,480,480,480,480,0
|
|
20240508,135300,31981692,480,480,480,480,0
|
|
20240508,135200,31981692,480,480,480,480,0
|
|
20240508,135100,31981692,480,480,480,480,0
|
|
20240508,135000,31981692,480,480,480,480,0
|
|
20240508,134900,31981692,480,480,480,480,0
|
|
20240508,134800,31981692,480,480,480,480,0
|
|
20240508,134700,31981692,480,480,480,480,0
|
|
20240508,134600,31981692,480,480,480,480,0
|
|
20240508,134500,31981692,480,480,480,480,0
|
|
20240508,134400,31981692,480,480,480,480,0
|
|
20240508,134300,31981692,480,480,480,480,0
|
|
20240508,134200,31981692,480,480,480,480,0
|
|
20240508,134100,31981692,480,480,480,480,1998
|
|
20240508,134000,31022652,481,481,481,481,0
|
|
20240508,133900,31022652,481,481,481,481,0
|
|
20240508,133800,31022652,481,481,481,481,0
|
|
20240508,133700,31022652,481,481,481,481,0
|
|
20240508,133600,31022652,481,481,481,481,1556
|
|
20240508,133500,30274216,481,482,482,481,4546
|
|
20240508,133400,28087587,482,483,483,482,3544
|
|
20240508,133300,26378708,484,484,484,484,6
|
|
20240508,133200,26375804,484,484,484,484,0
|
|
20240508,133100,26375804,484,484,484,484,1
|
|
20240508,133000,26375320,484,484,484,484,22
|
|
20240508,132900,26364672,484,484,484,484,2
|
|
20240508,132800,26363704,484,484,484,484,1
|
|
20240508,132700,26363220,484,484,484,484,0
|
|
20240508,132600,26363220,484,484,484,484,0
|
|
20240508,132500,26363220,484,484,484,484,1
|
|
20240508,132400,26362736,484,484,484,484,2
|
|
20240508,132300,26361768,484,484,484,484,1
|
|
20240508,132200,26361284,484,484,484,484,2
|
|
20240508,132100,26360316,484,484,484,484,0
|
|
20240508,132000,26360316,484,484,484,484,0
|
|
20240508,131900,26360316,484,484,484,484,1
|
|
20240508,131800,26359832,484,484,484,484,1
|
|
20240508,131700,26359348,484,484,484,484,1
|
|
20240508,131600,26358864,483,483,483,483,0
|
|
20240508,131500,26358864,483,483,483,483,0
|
|
20240508,131400,26358864,483,483,483,483,0
|
|
20240508,131300,26358864,483,483,483,483,0
|
|
20240508,131200,26358864,483,483,483,483,0
|
|
20240508,131100,26358864,483,483,483,483,600
|
|
20240508,131000,26069064,484,484,484,484,2
|
|
20240508,130900,26068096,484,484,484,484,2
|
|
20240508,130800,26067128,484,484,484,484,0
|
|
20240508,130700,26067128,484,484,484,484,0
|
|
20240508,130600,26067128,484,484,484,484,3
|
|
20240508,130500,26065676,484,484,484,484,1
|
|
20240508,130400,26065192,483,483,483,483,0
|
|
20240508,130300,26065192,483,483,483,483,0
|
|
20240508,130200,26065192,483,483,483,483,0
|
|
20240508,130100,26065192,483,483,483,483,0
|
|
20240508,130000,26065192,483,483,483,483,0
|
|
20240508,125900,26065192,483,483,483,483,0
|
|
20240508,125800,26065192,483,483,483,483,0
|
|
20240508,125700,26065192,483,483,483,483,0
|
|
20240508,125600,26065192,483,484,484,483,443
|
|
20240508,125500,25851155,484,484,484,484,0
|
|
20240508,125400,25851155,484,484,484,484,0
|
|
20240508,125300,25851155,484,484,484,484,0
|
|
20240508,125200,25851155,484,484,484,484,200
|
|
20240508,125100,25754355,484,484,484,484,50
|
|
20240508,125000,25730155,484,484,484,484,0
|
|
20240508,124900,25730155,484,484,484,484,0
|
|
20240508,124800,25730155,484,484,484,484,0
|
|
20240508,124700,25730155,484,484,484,484,0
|
|
20240508,124600,25730155,484,484,484,484,1
|
|
20240508,124500,25729671,484,484,484,484,0
|
|
20240508,124400,25729671,484,484,484,484,0
|
|
20240508,124300,25729671,484,484,484,484,63
|
|
20240508,124200,25699179,484,484,484,484,1
|
|
20240508,124100,25698695,484,484,484,484,0
|
|
20240508,124000,25698695,484,484,484,484,1
|
|
20240508,123900,25698211,484,484,484,484,3
|
|
20240508,123800,25696759,484,484,484,484,0
|
|
20240508,123700,25696759,484,484,484,484,0
|
|
20240508,123600,25696759,484,484,484,484,11
|
|
20240508,123500,25691435,484,484,484,484,2
|
|
20240508,123400,25690467,484,484,484,484,5
|
|
20240508,123300,25688047,484,484,484,484,0
|
|
20240508,123200,25688047,484,484,484,484,0
|
|
20240508,123100,25688047,484,484,484,484,0
|
|
20240508,123000,25688047,484,484,484,484,0
|
|
20240508,122900,25688047,484,484,484,484,40
|
|
20240508,122800,25668687,484,484,484,484,44
|
|
20240508,122700,25647391,484,484,484,484,0
|
|
20240508,122600,25647391,484,484,484,484,0
|
|
20240508,122500,25647391,484,484,484,484,32
|
|
20240508,122400,25631903,484,484,484,484,0
|
|
20240508,122300,25631903,484,484,484,484,176
|
|
20240508,122200,25546719,484,484,484,484,0
|
|
20240508,122100,25546719,484,484,484,484,2
|
|
20240508,122000,25545751,484,484,484,484,0
|
|
20240508,121900,25545751,484,484,484,484,0
|
|
20240508,121800,25545751,484,483,484,483,5175
|
|
20240508,121700,23044729,482,482,482,482,0
|
|
20240508,121600,23044729,482,482,482,482,0
|
|
20240508,121500,23044729,482,482,482,482,0
|
|
20240508,121400,23044729,482,482,482,482,0
|
|
20240508,121300,23044729,482,482,482,482,0
|
|
20240508,121200,23044729,482,482,482,482,0
|
|
20240508,121100,23044729,482,482,482,482,0
|
|
20240508,121000,23044729,482,482,482,482,0
|
|
20240508,120900,23044729,482,482,482,482,96
|
|
20240508,120800,22998457,482,482,482,482,0
|
|
20240508,120700,22998457,482,482,482,482,0
|
|
20240508,120600,22998457,482,482,482,482,0
|
|
20240508,120500,22998457,482,482,482,482,0
|
|
20240508,120400,22998457,482,482,482,482,1
|
|
20240508,120300,22997975,483,483,483,483,0
|
|
20240508,120200,22997975,483,483,483,483,0
|
|
20240508,120100,22997975,483,483,483,483,0
|
|
20240508,120000,22997975,483,483,483,483,0
|
|
20240508,115900,22997975,483,483,483,483,0
|
|
20240508,115800,22997975,483,483,483,483,0
|
|
20240508,115700,22997975,483,483,483,483,0
|
|
20240508,115600,22997975,483,483,483,483,0
|
|
20240508,115500,22997975,483,483,483,483,0
|
|
20240508,115400,22997975,483,483,483,483,0
|
|
20240508,115300,22997975,483,483,483,483,3
|
|
20240508,115200,22996526,483,483,483,483,0
|
|
20240508,115100,22996526,483,483,483,483,1
|
|
20240508,115000,22996043,482,482,482,482,24
|
|
20240508,114900,22984475,483,483,483,483,2
|
|
20240508,114800,22983509,483,483,483,483,0
|
|
20240508,114700,22983509,483,483,483,483,0
|
|
20240508,114600,22983509,483,483,483,483,0
|
|
20240508,114500,22983509,483,483,483,483,100
|
|
20240508,114400,22935209,482,482,482,482,0
|
|
20240508,114300,22935209,482,482,482,482,0
|
|
20240508,114200,22935209,482,482,482,482,0
|
|
20240508,114100,22935209,482,482,482,482,0
|
|
20240508,114000,22935209,482,482,482,482,0
|
|
20240508,113900,22935209,482,482,482,482,0
|
|
20240508,113800,22935209,482,482,482,482,0
|
|
20240508,113700,22935209,482,482,482,482,0
|
|
20240508,113600,22935209,482,482,482,482,0
|
|
20240508,113500,22935209,482,482,482,482,1
|
|
20240508,113400,22934727,482,482,482,482,0
|
|
20240508,113300,22934727,482,482,482,482,0
|
|
20240508,113200,22934727,482,482,482,482,0
|
|
20240508,113100,22934727,482,482,482,482,200
|
|
20240508,113000,22838327,483,483,483,483,1
|
|
20240508,112900,22837844,483,483,483,483,1
|
|
20240508,112800,22837361,483,483,483,483,0
|
|
20240508,112700,22837361,483,483,483,483,2
|
|
20240508,112600,22836395,483,483,483,483,1
|
|
20240508,112500,22835912,482,482,482,482,0
|
|
20240508,112400,22835912,482,482,482,482,552
|
|
20240508,112300,22569848,482,482,482,482,0
|
|
20240508,112200,22569848,482,482,482,482,0
|
|
20240508,112100,22569848,482,482,482,482,200
|
|
20240508,112000,22473448,481,481,481,481,0
|
|
20240508,111900,22473448,481,481,481,481,0
|
|
20240508,111800,22473448,481,481,481,481,0
|
|
20240508,111700,22473448,481,481,481,481,0
|
|
20240508,111600,22473448,481,481,481,481,1402
|
|
20240508,111500,21799086,481,481,481,481,0
|
|
20240508,111400,21799086,481,481,481,481,0
|
|
20240508,111300,21799086,481,481,481,481,0
|
|
20240508,111200,21799086,481,481,481,481,0
|
|
20240508,111100,21799086,481,481,481,481,0
|
|
20240508,111000,21799086,481,481,481,481,0
|
|
20240508,110900,21799086,481,481,481,481,0
|
|
20240508,110800,21799086,481,481,481,481,0
|
|
20240508,110700,21799086,481,481,481,481,2
|
|
20240508,110600,21798124,481,481,481,481,0
|
|
20240508,110500,21798124,481,481,481,481,1
|
|
20240508,110400,21797643,483,483,483,483,125
|
|
20240508,110300,21737268,483,483,483,483,5
|
|
20240508,110200,21734853,483,483,483,483,0
|
|
20240508,110100,21734853,483,483,483,483,4
|
|
20240508,110000,21732921,483,483,483,483,2
|
|
20240508,105900,21731955,483,483,483,483,0
|
|
20240508,105800,21731955,483,483,483,483,0
|
|
20240508,105700,21731955,483,483,483,483,0
|
|
20240508,105600,21731955,483,483,483,483,0
|
|
20240508,105500,21731955,483,483,483,483,1
|
|
20240508,105400,21731472,483,483,483,483,5
|
|
20240508,105300,21729057,483,482,483,482,995
|
|
20240508,105200,21249466,482,482,482,482,3
|
|
20240508,105100,21248020,482,482,482,482,2
|
|
20240508,105000,21247056,482,482,482,482,2
|
|
20240508,104900,21246092,482,482,482,482,0
|
|
20240508,104800,21246092,482,481,482,481,6172
|
|
20240508,104700,18276385,481,481,481,481,0
|
|
20240508,104600,18276385,481,481,481,481,10
|
|
20240508,104500,18271575,480,480,480,480,7786
|
|
20240508,104400,14534295,480,480,480,480,0
|
|
20240508,104300,14534295,480,480,480,480,0
|
|
20240508,104200,14534295,480,480,480,480,0
|
|
20240508,104100,14534295,480,480,480,480,0
|
|
20240508,104000,14534295,480,480,480,480,0
|
|
20240508,103900,14534295,480,480,480,480,0
|
|
20240508,103800,14534295,480,480,480,480,0
|
|
20240508,103700,14534295,480,480,480,480,0
|
|
20240508,103600,14534295,480,480,480,480,0
|
|
20240508,103500,14534295,480,480,480,480,0
|
|
20240508,103400,14534295,480,480,480,480,0
|
|
20240508,103300,14534295,480,480,480,480,0
|
|
20240508,103200,14534295,480,480,480,480,0
|
|
20240508,103100,14534295,480,480,480,480,0
|
|
20240508,103000,14534295,480,480,480,480,0
|
|
20240508,102900,14534295,480,481,481,480,1500
|
|
20240508,102800,13813492,482,482,482,482,0
|
|
20240508,102700,13813492,482,482,482,482,0
|
|
20240508,102600,13813492,482,482,482,482,11
|
|
20240508,102500,13808190,482,482,482,482,0
|
|
20240508,102400,13808190,482,482,482,482,0
|
|
20240508,102300,13808190,482,482,482,482,4
|
|
20240508,102200,13806262,483,483,483,483,0
|
|
20240508,102100,13806262,483,483,483,483,0
|
|
20240508,102000,13806262,483,483,483,483,0
|
|
20240508,101900,13806262,483,483,483,483,0
|
|
20240508,101800,13806262,483,483,483,483,0
|
|
20240508,101700,13806262,483,483,484,483,49
|
|
20240508,101600,13782580,483,483,483,483,0
|
|
20240508,101500,13782580,483,483,483,483,0
|
|
20240508,101400,13782580,483,483,483,483,0
|
|
20240508,101300,13782580,483,483,483,483,200
|
|
20240508,101200,13685980,483,483,483,483,0
|
|
20240508,101100,13685980,483,483,483,483,0
|
|
20240508,101000,13685980,483,483,483,483,0
|
|
20240508,100900,13685980,483,483,483,483,21
|
|
20240508,100800,13675837,483,483,483,483,0
|
|
20240508,100700,13675837,483,483,483,483,2
|
|
20240508,100600,13674871,483,483,483,483,0
|
|
20240508,100500,13674871,483,483,483,483,0
|
|
20240508,100400,13674871,483,482,484,482,28
|
|
20240508,100300,13661325,483,483,483,483,0
|
|
20240508,100200,13661325,483,482,484,482,23
|
|
20240508,100100,13650219,480,480,480,480,0
|
|
20240508,100000,13650219,480,480,480,480,0
|
|
20240508,095900,13650219,480,483,483,480,12985
|
|
20240508,095800,7405598,484,484,484,484,1
|
|
20240508,095700,7405114,484,484,484,484,1
|
|
20240508,095600,7404630,484,484,484,484,0
|
|
20240508,095500,7404630,484,484,484,484,0
|
|
20240508,095400,7404630,484,484,484,484,117
|
|
20240508,095300,7348002,485,485,485,485,0
|
|
20240508,095200,7348002,485,485,485,485,0
|
|
20240508,095100,7348002,485,485,485,485,0
|
|
20240508,095000,7348002,485,485,485,485,0
|
|
20240508,094900,7348002,485,485,485,485,0
|
|
20240508,094800,7348002,485,485,485,485,0
|
|
20240508,094700,7348002,485,485,485,485,9
|
|
20240508,094600,7343637,485,485,485,485,15
|
|
20240508,094500,7336362,485,485,485,485,10
|
|
20240508,094400,7331512,485,485,485,485,4
|
|
20240508,094300,7329572,485,485,485,485,1
|
|
20240508,094200,7329087,485,485,485,485,2
|
|
20240508,094100,7328117,485,485,485,485,52
|
|
20240508,094000,7302897,485,485,485,485,5
|
|
20240508,093900,7300472,484,484,484,484,0
|
|
20240508,093800,7300472,484,484,485,484,23
|
|
20240508,093700,7289325,484,484,484,484,5
|
|
20240508,093600,7286905,485,484,485,484,442
|
|
20240508,093500,7072643,484,484,484,484,2700
|
|
20240508,093400,5765843,484,484,484,484,0
|
|
20240508,093300,5765843,484,484,484,484,1000
|
|
20240508,093200,5281843,484,484,484,484,0
|
|
20240508,093100,5281843,484,484,484,484,0
|
|
20240508,093000,5281843,484,484,484,484,6
|
|
20240508,092900,5278939,484,484,484,484,0
|
|
20240508,092800,5278939,484,484,484,484,0
|
|
20240508,092700,5278939,484,484,484,484,3400
|
|
20240508,092600,3633339,482,482,482,482,0
|
|
20240508,092500,3633339,482,482,482,482,0
|
|
20240508,092400,3633339,482,483,483,482,2000
|
|
20240508,092300,2668059,484,484,484,484,0
|
|
20240508,092200,2668059,484,484,484,484,1
|
|
20240508,092100,2667575,484,484,484,484,0
|
|
20240508,092000,2667575,484,484,484,484,1
|
|
20240508,091900,2667091,485,485,485,485,0
|
|
20240508,091800,2667091,485,485,485,485,0
|
|
20240508,091700,2667091,485,485,485,485,0
|
|
20240508,091600,2667091,485,485,485,485,0
|
|
20240508,091500,2667091,485,485,485,485,102
|
|
20240508,091400,2617621,485,485,485,485,0
|
|
20240508,091300,2617621,485,485,485,485,88
|
|
20240508,091200,2574941,485,485,485,485,0
|
|
20240508,091100,2574941,485,485,485,485,0
|
|
20240508,091000,2574941,485,485,485,485,27
|
|
20240508,090900,2561846,485,485,485,485,0
|
|
20240508,090800,2561846,485,485,485,485,1
|
|
20240508,090700,2561361,485,485,485,485,0
|
|
20240508,090600,2561361,485,485,485,485,1
|
|
20240508,090500,2560876,485,485,485,483,3201
|
|
20240508,090400,1011701,486,486,486,486,0
|
|
20240508,090300,1011701,486,486,486,486,0
|
|
20240508,090200,1011701,486,486,486,486,0
|
|
20240508,090100,1011701,486,486,486,486,1674
|
|
20240508,090000,198137,481,481,481,481,377
|