602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185900,73080533,747,747,747,747,300
|
|
20240508,185800,73080533,747,747,747,747,0
|
|
20240508,185700,73080533,747,747,747,747,0
|
|
20240508,185600,73080533,747,747,747,747,0
|
|
20240508,185500,73080533,747,747,747,747,0
|
|
20240508,185400,73080533,747,747,747,747,0
|
|
20240508,185300,73080533,747,747,747,747,0
|
|
20240508,185200,73080533,747,747,747,747,0
|
|
20240508,185100,73080533,747,747,747,747,0
|
|
20240508,185000,73080533,747,747,747,747,0
|
|
20240508,184900,73080533,747,747,747,747,0
|
|
20240508,184800,73080533,747,747,747,747,0
|
|
20240508,184700,73080533,747,747,747,747,0
|
|
20240508,184600,73080533,747,747,747,747,0
|
|
20240508,184500,73080533,747,747,747,747,0
|
|
20240508,184400,73080533,747,747,747,747,0
|
|
20240508,184300,73080533,747,747,747,747,0
|
|
20240508,184200,73080533,747,747,747,747,0
|
|
20240508,184100,73080533,747,747,747,747,0
|
|
20240508,184000,73080533,747,747,747,747,0
|
|
20240508,183900,73080533,747,747,747,747,0
|
|
20240508,183800,73080533,747,747,747,747,0
|
|
20240508,183700,73080533,747,747,747,747,0
|
|
20240508,183600,73080533,747,747,747,747,0
|
|
20240508,183500,73080533,747,747,747,747,0
|
|
20240508,183400,73080533,747,747,747,747,0
|
|
20240508,183300,73080533,747,747,747,747,0
|
|
20240508,183200,73080533,747,747,747,747,0
|
|
20240508,183100,73080533,747,747,747,747,0
|
|
20240508,183000,73080533,747,747,747,747,0
|
|
20240508,182900,73080533,747,747,747,747,300
|
|
20240508,182800,73080533,747,747,747,747,0
|
|
20240508,182700,73080533,747,747,747,747,0
|
|
20240508,182600,73080533,747,747,747,747,0
|
|
20240508,182500,73080533,747,747,747,747,0
|
|
20240508,182400,73080533,747,747,747,747,0
|
|
20240508,182300,73080533,747,747,747,747,0
|
|
20240508,182200,73080533,747,747,747,747,0
|
|
20240508,182100,73080533,747,747,747,747,0
|
|
20240508,182000,73080533,747,747,747,747,0
|
|
20240508,181900,73080533,747,747,747,747,0
|
|
20240508,181800,73080533,747,747,747,747,0
|
|
20240508,181700,73080533,747,747,747,747,0
|
|
20240508,181600,73080533,747,747,747,747,0
|
|
20240508,181500,73080533,747,747,747,747,0
|
|
20240508,181400,73080533,747,747,747,747,0
|
|
20240508,181300,73080533,747,747,747,747,0
|
|
20240508,181200,73080533,747,747,747,747,0
|
|
20240508,181100,73080533,747,747,747,747,0
|
|
20240508,181000,73080533,747,747,747,747,0
|
|
20240508,180900,73080533,747,747,747,747,0
|
|
20240508,180800,73080533,747,747,747,747,0
|
|
20240508,180700,73080533,747,747,747,747,0
|
|
20240508,180600,73080533,747,747,747,747,0
|
|
20240508,180500,73080533,747,747,747,747,0
|
|
20240508,180400,73080533,747,747,747,747,0
|
|
20240508,180300,73080533,747,747,747,747,0
|
|
20240508,180200,73080533,747,747,747,747,0
|
|
20240508,180100,73080533,747,747,747,747,0
|
|
20240508,180000,73080533,747,747,747,747,0
|
|
20240508,175900,73080533,747,747,747,747,300
|
|
20240508,175800,73080533,747,747,747,747,0
|
|
20240508,175700,73080533,747,747,747,747,0
|
|
20240508,175600,73080533,747,747,747,747,0
|
|
20240508,175500,73080533,747,747,747,747,0
|
|
20240508,175400,73080533,747,747,747,747,0
|
|
20240508,175300,73080533,747,747,747,747,0
|
|
20240508,175200,73080533,747,747,747,747,0
|
|
20240508,175100,73080533,747,747,747,747,0
|
|
20240508,175000,73080533,747,747,747,747,0
|
|
20240508,174900,73080533,747,747,747,747,0
|
|
20240508,174800,73080533,747,747,747,747,0
|
|
20240508,174700,73080533,747,747,747,747,0
|
|
20240508,174600,73080533,747,747,747,747,0
|
|
20240508,174500,73080533,747,747,747,747,0
|
|
20240508,174400,73080533,747,747,747,747,0
|
|
20240508,174300,73080533,747,747,747,747,0
|
|
20240508,174200,73080533,747,747,747,747,0
|
|
20240508,174100,73080533,747,747,747,747,0
|
|
20240508,174000,73080533,747,747,747,747,0
|
|
20240508,173900,73080533,747,747,747,747,0
|
|
20240508,173800,73080533,747,747,747,747,0
|
|
20240508,173700,73080533,747,747,747,747,0
|
|
20240508,173600,73080533,747,747,747,747,0
|
|
20240508,173500,73080533,747,747,747,747,0
|
|
20240508,173400,73080533,747,747,747,747,0
|
|
20240508,173300,73080533,747,747,747,747,0
|
|
20240508,173200,73080533,747,747,747,747,0
|
|
20240508,173100,73080533,747,747,747,747,0
|
|
20240508,173000,73080533,747,747,747,747,0
|
|
20240508,172900,73080533,747,747,747,747,300
|
|
20240508,172800,73080533,747,747,747,747,0
|
|
20240508,172700,73080533,747,747,747,747,0
|
|
20240508,172600,73080533,747,747,747,747,0
|
|
20240508,172500,73080533,747,747,747,747,0
|
|
20240508,172400,73080533,747,747,747,747,0
|
|
20240508,172300,73080533,747,747,747,747,0
|
|
20240508,172200,73080533,747,747,747,747,0
|
|
20240508,172100,73080533,747,747,747,747,0
|
|
20240508,172000,73080533,747,747,747,747,0
|
|
20240508,171900,73080533,747,747,747,747,0
|
|
20240508,171800,73080533,747,747,747,747,0
|
|
20240508,171700,73080533,747,747,747,747,0
|
|
20240508,171600,73080533,747,747,747,747,0
|
|
20240508,171500,73080533,747,747,747,747,0
|
|
20240508,171400,73080533,747,747,747,747,0
|
|
20240508,171300,73080533,747,747,747,747,0
|
|
20240508,171200,73080533,747,747,747,747,0
|
|
20240508,171100,73080533,747,747,747,747,0
|
|
20240508,171000,73080533,747,747,747,747,0
|
|
20240508,170900,73080533,747,747,747,747,0
|
|
20240508,170800,73080533,747,747,747,747,0
|
|
20240508,170700,73080533,747,747,747,747,0
|
|
20240508,170600,73080533,747,747,747,747,0
|
|
20240508,170500,73080533,747,747,747,747,0
|
|
20240508,170400,73080533,747,747,747,747,0
|
|
20240508,170300,73080533,747,747,747,747,0
|
|
20240508,170200,73080533,747,747,747,747,0
|
|
20240508,170100,73080533,747,747,747,747,0
|
|
20240508,170000,73080533,747,747,747,747,0
|
|
20240508,165900,73080533,747,747,747,747,300
|
|
20240508,165800,73080533,747,747,747,747,0
|
|
20240508,165700,73080533,747,747,747,747,0
|
|
20240508,165600,73080533,747,747,747,747,0
|
|
20240508,165500,73080533,747,747,747,747,0
|
|
20240508,165400,73080533,747,747,747,747,0
|
|
20240508,165300,73080533,747,747,747,747,0
|
|
20240508,165200,73080533,747,747,747,747,0
|
|
20240508,165100,73080533,747,747,747,747,0
|
|
20240508,165000,73080533,747,747,747,747,0
|
|
20240508,164900,73080533,747,747,747,747,0
|
|
20240508,164800,73080533,747,747,747,747,0
|
|
20240508,164700,73080533,747,747,747,747,0
|
|
20240508,164600,73080533,747,747,747,747,0
|
|
20240508,164500,73080533,747,747,747,747,0
|
|
20240508,164400,73080533,747,747,747,747,0
|
|
20240508,164300,73080533,747,747,747,747,0
|
|
20240508,164200,73080533,747,747,747,747,0
|
|
20240508,164100,73080533,747,747,747,747,0
|
|
20240508,164000,73080533,747,747,747,747,0
|
|
20240508,163900,73080533,747,747,747,747,0
|
|
20240508,163800,73080533,747,747,747,747,0
|
|
20240508,163700,73080533,747,747,747,747,0
|
|
20240508,163600,73080533,747,747,747,747,0
|
|
20240508,163500,73080533,747,747,747,747,0
|
|
20240508,163400,73080533,747,747,747,747,0
|
|
20240508,163300,73080533,747,747,747,747,0
|
|
20240508,163200,73080533,747,747,747,747,0
|
|
20240508,163100,73080533,747,747,747,747,0
|
|
20240508,163000,73080533,747,747,747,747,0
|
|
20240508,162900,73080533,747,747,747,747,300
|
|
20240508,162800,73080533,747,747,747,747,0
|
|
20240508,162700,73080533,747,747,747,747,0
|
|
20240508,162600,73080533,747,747,747,747,0
|
|
20240508,162500,73080533,747,747,747,747,0
|
|
20240508,162400,73080533,747,747,747,747,0
|
|
20240508,162300,73080533,747,747,747,747,0
|
|
20240508,162200,73080533,747,747,747,747,0
|
|
20240508,162100,73080533,747,747,747,747,0
|
|
20240508,162000,73080533,747,747,747,747,0
|
|
20240508,161900,73080533,747,747,747,747,0
|
|
20240508,161800,73080533,747,747,747,747,0
|
|
20240508,161700,73080533,747,747,747,747,0
|
|
20240508,161600,73080533,747,747,747,747,0
|
|
20240508,161500,73080533,747,747,747,747,0
|
|
20240508,161400,73080533,747,747,747,747,0
|
|
20240508,161300,73080533,747,747,747,747,0
|
|
20240508,161200,73080533,747,747,747,747,0
|
|
20240508,161100,73080533,747,747,747,747,0
|
|
20240508,161000,73080533,747,747,747,747,0
|
|
20240508,160900,73080533,747,747,747,747,0
|
|
20240508,160800,73080533,747,747,747,747,0
|
|
20240508,160700,73080533,747,747,747,747,0
|
|
20240508,160600,73080533,747,747,747,747,0
|
|
20240508,160500,73080533,747,747,747,747,0
|
|
20240508,160400,73080533,747,747,747,747,0
|
|
20240508,160300,73080533,747,747,747,747,0
|
|
20240508,160200,73080533,747,747,747,747,0
|
|
20240508,160100,73080533,747,747,747,747,0
|
|
20240508,160000,73080533,747,747,747,747,0
|
|
20240508,155900,73080533,747,747,747,747,300
|
|
20240508,155800,73080533,747,747,747,747,0
|
|
20240508,155700,73080533,747,747,747,747,0
|
|
20240508,155600,73080533,747,747,747,747,0
|
|
20240508,155500,73080533,747,747,747,747,0
|
|
20240508,155400,73080533,747,747,747,747,0
|
|
20240508,155300,73080533,747,747,747,747,0
|
|
20240508,155200,73080533,747,747,747,747,0
|
|
20240508,155100,73080533,747,747,747,747,0
|
|
20240508,155000,73080533,747,747,747,747,0
|
|
20240508,154900,73080533,747,747,747,747,0
|
|
20240508,154800,73080533,747,747,747,747,0
|
|
20240508,154700,73080533,747,747,747,747,0
|
|
20240508,154600,73080533,747,747,747,747,0
|
|
20240508,154500,73080533,747,747,747,747,0
|
|
20240508,154400,73080533,747,747,747,747,0
|
|
20240508,154300,73080533,747,747,747,747,0
|
|
20240508,154200,73080533,747,747,747,747,0
|
|
20240508,154100,73080533,747,747,747,747,0
|
|
20240508,154000,73080533,747,747,747,747,0
|
|
20240508,153900,73080533,747,747,747,747,0
|
|
20240508,153800,73080533,747,747,747,747,0
|
|
20240508,153700,73080533,747,747,747,747,0
|
|
20240508,153600,73080533,747,747,747,747,0
|
|
20240508,153500,73080533,747,747,747,747,0
|
|
20240508,153400,73080533,747,747,747,747,0
|
|
20240508,153300,73080533,747,747,747,747,0
|
|
20240508,153200,73080533,747,747,747,747,0
|
|
20240508,153100,73080533,747,747,747,747,0
|
|
20240508,153000,73080533,747,747,747,747,300
|
|
20240508,152900,72856433,749,749,749,749,0
|
|
20240508,152800,72856433,749,749,749,749,0
|
|
20240508,152700,72856433,749,749,749,749,0
|
|
20240508,152600,72856433,749,749,749,749,0
|
|
20240508,152500,72856433,749,749,749,749,0
|
|
20240508,152400,72856433,749,749,749,749,0
|
|
20240508,152300,72856433,749,749,749,749,0
|
|
20240508,152200,72856433,749,749,749,749,0
|
|
20240508,152100,72856433,749,749,749,749,0
|
|
20240508,152000,72856433,749,749,749,749,0
|
|
20240508,151900,72856433,749,749,749,749,0
|
|
20240508,151800,72856433,749,749,749,749,1
|
|
20240508,151700,72855684,749,749,749,749,9
|
|
20240508,151600,72848943,748,748,748,748,2719
|
|
20240508,151500,70815131,748,748,748,748,187
|
|
20240508,151400,70675255,748,748,748,748,3
|
|
20240508,151300,70673011,748,748,748,748,0
|
|
20240508,151200,70673011,748,748,748,748,1
|
|
20240508,151100,70672263,748,747,748,747,3
|
|
20240508,151000,70670021,748,748,748,748,0
|
|
20240508,150900,70670021,748,748,748,748,0
|
|
20240508,150800,70670021,748,748,748,748,0
|
|
20240508,150700,70670021,748,748,748,748,1
|
|
20240508,150600,70669273,749,749,749,749,0
|
|
20240508,150500,70669273,749,749,749,749,0
|
|
20240508,150400,70669273,749,749,749,749,0
|
|
20240508,150300,70669273,749,749,749,749,0
|
|
20240508,150200,70669273,749,749,749,749,0
|
|
20240508,150100,70669273,749,749,749,749,0
|
|
20240508,150000,70669273,749,748,749,748,520
|
|
20240508,145900,70280298,747,747,747,747,372
|
|
20240508,145800,70002414,748,748,748,748,0
|
|
20240508,145700,70002414,748,748,748,748,0
|
|
20240508,145600,70002414,748,748,748,748,14
|
|
20240508,145500,69991942,748,748,748,748,0
|
|
20240508,145400,69991942,748,748,748,748,73
|
|
20240508,145300,69937338,748,749,749,747,1327
|
|
20240508,145200,68946066,749,749,749,749,0
|
|
20240508,145100,68946066,749,749,749,749,21
|
|
20240508,145000,68930337,749,749,749,749,0
|
|
20240508,144900,68930337,749,749,749,749,1
|
|
20240508,144800,68929588,748,748,748,748,220
|
|
20240508,144700,68765028,748,748,748,748,0
|
|
20240508,144600,68765028,748,748,748,748,52
|
|
20240508,144500,68726132,748,748,748,748,964
|
|
20240508,144400,68005060,748,748,748,748,0
|
|
20240508,144300,68005060,748,748,748,748,1
|
|
20240508,144200,68004312,748,748,748,748,35
|
|
20240508,144100,67978132,749,749,749,749,0
|
|
20240508,144000,67978132,749,749,749,749,0
|
|
20240508,143900,67978132,749,749,749,749,0
|
|
20240508,143800,67978132,749,749,749,749,0
|
|
20240508,143700,67978132,749,749,749,749,3
|
|
20240508,143600,67975885,749,749,749,749,0
|
|
20240508,143500,67975885,749,749,749,749,7
|
|
20240508,143400,67970642,749,749,749,749,0
|
|
20240508,143300,67970642,749,749,749,749,0
|
|
20240508,143200,67970642,749,749,749,749,0
|
|
20240508,143100,67970642,749,749,749,749,0
|
|
20240508,143000,67970642,749,749,749,749,0
|
|
20240508,142900,67970642,749,749,749,749,0
|
|
20240508,142800,67970642,749,749,749,749,0
|
|
20240508,142700,67970642,749,749,749,749,0
|
|
20240508,142600,67970642,749,749,749,749,0
|
|
20240508,142500,67970642,749,749,749,749,0
|
|
20240508,142400,67970642,749,749,749,749,6
|
|
20240508,142300,67966148,747,747,747,747,1008
|
|
20240508,142200,67213172,749,749,749,749,0
|
|
20240508,142100,67213172,749,749,749,749,0
|
|
20240508,142000,67213172,749,749,749,749,0
|
|
20240508,141900,67213172,749,749,749,749,0
|
|
20240508,141800,67213172,749,749,749,749,0
|
|
20240508,141700,67213172,749,749,749,749,0
|
|
20240508,141600,67213172,749,749,749,749,100
|
|
20240508,141500,67138272,749,749,749,749,0
|
|
20240508,141400,67138272,749,749,749,749,0
|
|
20240508,141300,67138272,749,749,749,749,21
|
|
20240508,141200,67122543,749,749,749,749,0
|
|
20240508,141100,67122543,749,749,749,749,0
|
|
20240508,141000,67122543,749,749,749,749,2
|
|
20240508,140900,67121045,749,749,749,749,0
|
|
20240508,140800,67121045,749,749,749,749,2000
|
|
20240508,140700,65623045,749,749,749,749,88
|
|
20240508,140600,65557133,748,749,749,748,1012
|
|
20240508,140500,64799149,749,749,749,748,171
|
|
20240508,140400,64671103,748,748,748,748,6
|
|
20240508,140300,64666615,749,749,749,749,0
|
|
20240508,140200,64666615,749,748,749,748,58
|
|
20240508,140100,64623230,749,749,749,749,0
|
|
20240508,140000,64623230,749,749,749,749,14
|
|
20240508,135900,64612744,749,749,749,749,0
|
|
20240508,135800,64612744,749,749,749,749,0
|
|
20240508,135700,64612744,749,749,749,749,0
|
|
20240508,135600,64612744,749,749,749,749,1
|
|
20240508,135500,64611995,747,747,747,747,170
|
|
20240508,135400,64485005,747,747,747,747,0
|
|
20240508,135300,64485005,747,747,747,747,0
|
|
20240508,135200,64485005,747,747,747,747,1
|
|
20240508,135100,64484258,749,749,749,749,0
|
|
20240508,135000,64484258,749,749,749,749,0
|
|
20240508,134900,64484258,749,749,749,749,0
|
|
20240508,134800,64484258,749,749,749,749,0
|
|
20240508,134700,64484258,749,749,749,749,1
|
|
20240508,134600,64483509,749,749,749,749,0
|
|
20240508,134500,64483509,749,749,749,749,0
|
|
20240508,134400,64483509,749,749,749,749,0
|
|
20240508,134300,64483509,749,749,749,749,0
|
|
20240508,134200,64483509,749,749,749,749,0
|
|
20240508,134100,64483509,749,748,749,747,709
|
|
20240508,134000,63953571,749,749,749,749,1
|
|
20240508,133900,63952822,748,748,748,748,0
|
|
20240508,133800,63952822,748,748,748,748,0
|
|
20240508,133700,63952822,748,748,748,748,0
|
|
20240508,133600,63952822,748,748,748,748,353
|
|
20240508,133500,63688778,749,749,749,749,0
|
|
20240508,133400,63688778,749,749,749,749,0
|
|
20240508,133300,63688778,749,749,749,749,0
|
|
20240508,133200,63688778,749,749,749,749,0
|
|
20240508,133100,63688778,749,749,749,749,0
|
|
20240508,133000,63688778,749,749,749,749,0
|
|
20240508,132900,63688778,749,749,749,749,0
|
|
20240508,132800,63688778,749,749,749,749,0
|
|
20240508,132700,63688778,749,749,749,749,0
|
|
20240508,132600,63688778,749,749,749,749,0
|
|
20240508,132500,63688778,749,749,749,749,0
|
|
20240508,132400,63688778,749,749,749,749,10
|
|
20240508,132300,63681288,749,749,749,749,1
|
|
20240508,132200,63680539,749,749,749,749,0
|
|
20240508,132100,63680539,749,749,749,749,0
|
|
20240508,132000,63680539,749,749,749,749,0
|
|
20240508,131900,63680539,749,749,749,749,0
|
|
20240508,131800,63680539,749,749,749,749,0
|
|
20240508,131700,63680539,749,749,749,749,0
|
|
20240508,131600,63680539,749,747,749,747,11
|
|
20240508,131500,63672320,750,750,750,750,0
|
|
20240508,131400,63672320,750,750,750,750,0
|
|
20240508,131300,63672320,750,750,750,750,0
|
|
20240508,131200,63672320,750,750,750,750,5
|
|
20240508,131100,63668570,750,750,750,750,0
|
|
20240508,131000,63668570,750,750,750,750,0
|
|
20240508,130900,63668570,750,750,750,750,0
|
|
20240508,130800,63668570,750,750,750,750,100
|
|
20240508,130700,63593570,750,750,750,750,43
|
|
20240508,130600,63561320,748,750,750,748,4
|
|
20240508,130500,63558326,750,750,750,750,0
|
|
20240508,130400,63558326,750,750,750,748,22
|
|
20240508,130300,63541834,748,748,748,748,2
|
|
20240508,130200,63540338,750,750,750,748,506
|
|
20240508,130100,63160844,750,750,750,750,0
|
|
20240508,130000,63160844,750,750,750,750,1
|
|
20240508,125900,63160094,750,750,750,750,358
|
|
20240508,125800,62891594,750,750,750,750,1
|
|
20240508,125700,62890844,750,750,750,750,0
|
|
20240508,125600,62890844,750,750,750,750,200
|
|
20240508,125500,62740844,750,749,750,749,742
|
|
20240508,125400,62185085,750,750,750,750,0
|
|
20240508,125300,62185085,750,749,750,749,3831
|
|
20240508,125200,59314205,749,749,749,749,15
|
|
20240508,125100,59302970,749,749,749,749,0
|
|
20240508,125000,59302970,749,749,749,749,1
|
|
20240508,124900,59302221,749,748,749,748,3500
|
|
20240508,124800,56681577,748,748,748,748,1
|
|
20240508,124700,56680829,748,748,748,748,0
|
|
20240508,124600,56680829,748,748,748,748,40
|
|
20240508,124500,56650909,748,747,748,747,41
|
|
20240508,124400,56620281,748,748,748,748,0
|
|
20240508,124300,56620281,748,748,748,748,0
|
|
20240508,124200,56620281,748,748,748,748,1
|
|
20240508,124100,56619533,746,746,746,746,160
|
|
20240508,124000,56500173,746,746,746,746,0
|
|
20240508,123900,56500173,746,746,746,746,0
|
|
20240508,123800,56500173,746,746,746,746,0
|
|
20240508,123700,56500173,746,746,746,746,5
|
|
20240508,123600,56496443,746,746,746,746,10
|
|
20240508,123500,56488983,746,746,746,746,204
|
|
20240508,123400,56336799,746,746,746,746,0
|
|
20240508,123300,56336799,746,746,746,746,0
|
|
20240508,123200,56336799,746,746,746,746,9
|
|
20240508,123100,56330085,746,746,746,746,259
|
|
20240508,123000,56136871,748,748,748,748,0
|
|
20240508,122900,56136871,748,748,748,748,0
|
|
20240508,122800,56136871,748,748,748,748,0
|
|
20240508,122700,56136871,748,748,748,748,0
|
|
20240508,122600,56136871,748,748,748,748,0
|
|
20240508,122500,56136871,748,748,748,748,0
|
|
20240508,122400,56136871,748,748,748,748,0
|
|
20240508,122300,56136871,748,748,748,748,0
|
|
20240508,122200,56136871,748,748,748,748,0
|
|
20240508,122100,56136871,748,748,748,748,0
|
|
20240508,122000,56136871,748,748,748,748,0
|
|
20240508,121900,56136871,748,748,748,748,0
|
|
20240508,121800,56136871,748,748,748,748,0
|
|
20240508,121700,56136871,748,748,748,748,0
|
|
20240508,121600,56136871,748,748,748,748,183
|
|
20240508,121500,55999987,748,748,748,748,232
|
|
20240508,121400,55826451,748,748,748,748,0
|
|
20240508,121300,55826451,748,748,748,748,9
|
|
20240508,121200,55819719,748,748,748,748,0
|
|
20240508,121100,55819719,748,746,748,746,5
|
|
20240508,121000,55815987,746,743,748,743,44
|
|
20240508,120900,55783271,748,748,748,748,0
|
|
20240508,120800,55783271,748,748,748,748,0
|
|
20240508,120700,55783271,748,748,748,748,0
|
|
20240508,120600,55783271,748,748,748,748,0
|
|
20240508,120500,55783271,748,748,748,748,0
|
|
20240508,120400,55783271,748,748,748,748,0
|
|
20240508,120300,55783271,748,748,748,748,0
|
|
20240508,120200,55783271,748,748,748,748,0
|
|
20240508,120100,55783271,748,748,748,748,0
|
|
20240508,120000,55783271,748,748,748,748,1
|
|
20240508,115900,55782523,747,747,747,747,200
|
|
20240508,115800,55633123,748,748,748,748,0
|
|
20240508,115700,55633123,748,748,748,748,0
|
|
20240508,115600,55633123,748,748,748,748,0
|
|
20240508,115500,55633123,748,748,748,748,0
|
|
20240508,115400,55633123,748,745,748,743,5001
|
|
20240508,115300,51914524,749,749,749,749,0
|
|
20240508,115200,51914524,749,749,749,749,0
|
|
20240508,115100,51914524,749,749,749,749,0
|
|
20240508,115000,51914524,749,749,749,749,0
|
|
20240508,114900,51914524,749,749,749,749,0
|
|
20240508,114800,51914524,749,749,749,749,9
|
|
20240508,114700,51907783,749,749,749,749,0
|
|
20240508,114600,51907783,749,749,749,749,0
|
|
20240508,114500,51907783,749,749,749,749,0
|
|
20240508,114400,51907783,749,749,749,749,152
|
|
20240508,114300,51793935,749,749,749,749,0
|
|
20240508,114200,51793935,749,749,749,749,0
|
|
20240508,114100,51793935,749,749,749,749,2
|
|
20240508,114000,51792437,744,745,745,744,408
|
|
20240508,113900,51488823,749,749,749,749,0
|
|
20240508,113800,51488823,749,749,749,749,0
|
|
20240508,113700,51488823,749,749,749,749,6
|
|
20240508,113600,51484329,749,749,749,749,1
|
|
20240508,113500,51483580,749,749,749,749,0
|
|
20240508,113400,51483580,749,749,749,749,0
|
|
20240508,113300,51483580,749,749,749,749,0
|
|
20240508,113200,51483580,749,749,749,749,0
|
|
20240508,113100,51483580,749,749,749,749,860
|
|
20240508,113000,50839440,749,749,749,749,1
|
|
20240508,112900,50838691,749,749,749,749,0
|
|
20240508,112800,50838691,749,749,749,749,0
|
|
20240508,112700,50838691,749,749,749,749,0
|
|
20240508,112600,50838691,749,749,749,749,0
|
|
20240508,112500,50838691,749,749,749,749,0
|
|
20240508,112400,50838691,749,749,749,749,0
|
|
20240508,112300,50838691,749,749,749,749,0
|
|
20240508,112200,50838691,749,749,749,749,0
|
|
20240508,112100,50838691,749,749,749,749,0
|
|
20240508,112000,50838691,749,749,749,749,1
|
|
20240508,111900,50837942,749,749,749,749,0
|
|
20240508,111800,50837942,749,749,749,749,0
|
|
20240508,111700,50837942,749,749,749,749,2
|
|
20240508,111600,50836444,749,749,749,749,0
|
|
20240508,111500,50836444,749,749,749,749,0
|
|
20240508,111400,50836444,749,749,749,749,0
|
|
20240508,111300,50836444,749,749,749,749,0
|
|
20240508,111200,50836444,749,749,749,749,0
|
|
20240508,111100,50836444,749,749,749,749,0
|
|
20240508,111000,50836444,749,749,749,749,0
|
|
20240508,110900,50836444,749,749,749,749,1
|
|
20240508,110800,50835695,751,751,751,751,0
|
|
20240508,110700,50835695,751,751,751,751,0
|
|
20240508,110600,50835695,751,751,751,751,0
|
|
20240508,110500,50835695,751,751,751,751,0
|
|
20240508,110400,50835695,751,751,751,751,0
|
|
20240508,110300,50835695,751,751,751,751,0
|
|
20240508,110200,50835695,751,751,751,751,0
|
|
20240508,110100,50835695,751,751,751,751,1
|
|
20240508,110000,50834944,751,751,751,751,0
|
|
20240508,105900,50834944,751,751,751,751,1
|
|
20240508,105800,50834193,750,750,750,750,2000
|
|
20240508,105700,49334193,750,750,750,750,0
|
|
20240508,105600,49334193,750,750,750,750,10
|
|
20240508,105500,49326693,750,750,750,750,0
|
|
20240508,105400,49326693,750,750,750,750,20
|
|
20240508,105300,49311693,750,750,750,750,0
|
|
20240508,105200,49311693,750,750,750,750,0
|
|
20240508,105100,49311693,750,750,750,750,0
|
|
20240508,105000,49311693,750,750,750,750,0
|
|
20240508,104900,49311693,750,750,750,750,0
|
|
20240508,104800,49311693,750,750,750,750,0
|
|
20240508,104700,49311693,750,750,750,750,1
|
|
20240508,104600,49310943,747,747,747,747,2066
|
|
20240508,104500,47767641,747,747,747,747,1
|
|
20240508,104400,47766894,743,746,746,743,1525
|
|
20240508,104300,46629850,747,747,747,747,0
|
|
20240508,104200,46629850,747,747,747,747,1
|
|
20240508,104100,46629103,746,746,746,746,2601
|
|
20240508,104000,44688757,746,746,746,746,0
|
|
20240508,103900,44688757,746,746,746,746,0
|
|
20240508,103800,44688757,746,746,746,746,0
|
|
20240508,103700,44688757,746,746,746,746,0
|
|
20240508,103600,44688757,746,746,746,746,26
|
|
20240508,103500,44669361,746,746,746,746,0
|
|
20240508,103400,44669361,746,746,746,746,0
|
|
20240508,103300,44669361,746,746,746,746,1
|
|
20240508,103200,44668615,746,746,746,746,0
|
|
20240508,103100,44668615,746,746,746,746,0
|
|
20240508,103000,44668615,746,746,746,746,0
|
|
20240508,102900,44668615,746,746,746,746,146
|
|
20240508,102800,44559699,746,746,746,746,1
|
|
20240508,102700,44558953,746,746,746,746,0
|
|
20240508,102600,44558953,746,746,746,746,0
|
|
20240508,102500,44558953,746,746,746,746,0
|
|
20240508,102400,44558953,746,746,746,746,0
|
|
20240508,102300,44558953,746,746,746,746,1
|
|
20240508,102200,44558207,745,746,746,745,2125
|
|
20240508,102100,42975080,746,746,746,746,0
|
|
20240508,102000,42975080,746,745,746,745,148
|
|
20240508,101900,42864819,746,746,746,746,0
|
|
20240508,101800,42864819,746,746,746,746,1
|
|
20240508,101700,42864073,746,746,746,746,301
|
|
20240508,101600,42639527,750,750,750,750,0
|
|
20240508,101500,42639527,750,750,750,750,0
|
|
20240508,101400,42639527,750,750,750,750,2
|
|
20240508,101300,42638027,750,750,750,750,1
|
|
20240508,101200,42637277,751,751,751,751,0
|
|
20240508,101100,42637277,751,751,751,751,1
|
|
20240508,101000,42636526,751,751,751,751,0
|
|
20240508,100900,42636526,751,751,751,751,0
|
|
20240508,100800,42636526,751,751,751,751,0
|
|
20240508,100700,42636526,751,751,751,751,0
|
|
20240508,100600,42636526,751,751,751,751,0
|
|
20240508,100500,42636526,751,750,751,750,12
|
|
20240508,100400,42627524,747,747,747,747,3
|
|
20240508,100300,42625283,751,751,751,751,0
|
|
20240508,100200,42625283,751,751,751,751,226
|
|
20240508,100100,42455557,751,751,751,751,30
|
|
20240508,100000,42433027,751,751,751,751,1
|
|
20240508,095900,42432276,751,751,751,751,1
|
|
20240508,095800,42431525,751,751,751,751,1
|
|
20240508,095700,42430774,751,751,751,751,0
|
|
20240508,095600,42430774,751,751,751,751,1
|
|
20240508,095500,42430023,750,750,750,750,1000
|
|
20240508,095400,41680023,750,748,750,748,6
|
|
20240508,095300,41675533,751,751,751,751,1
|
|
20240508,095200,41674782,752,752,752,752,0
|
|
20240508,095100,41674782,752,752,752,752,2
|
|
20240508,095000,41673278,752,752,752,752,0
|
|
20240508,094900,41673278,752,752,752,752,3
|
|
20240508,094800,41671022,752,752,752,752,2
|
|
20240508,094700,41669518,753,752,753,750,32
|
|
20240508,094600,41645458,750,752,752,750,7
|
|
20240508,094500,41640200,753,752,753,752,1441
|
|
20240508,094400,40556563,752,748,752,748,8863
|
|
20240508,094300,33913020,748,748,748,748,409
|
|
20240508,094200,33607088,748,747,748,747,293
|
|
20240508,094100,33388193,748,748,748,748,5
|
|
20240508,094000,33384453,748,748,748,748,68
|
|
20240508,093900,33333589,745,748,748,745,16
|
|
20240508,093800,33321624,748,747,748,747,1339
|
|
20240508,093700,32320882,747,744,747,744,2
|
|
20240508,093600,32319391,747,743,747,743,4
|
|
20240508,093500,32316411,747,743,747,743,2
|
|
20240508,093400,32314921,747,743,747,743,77
|
|
20240508,093300,32257706,747,747,747,747,1
|
|
20240508,093200,32256959,742,742,742,742,150
|
|
20240508,093100,32145659,748,748,748,748,56
|
|
20240508,093000,32103771,749,749,749,749,1002
|
|
20240508,092900,31353273,750,750,750,750,1
|
|
20240508,092800,31352523,750,745,750,740,1019
|
|
20240508,092700,30594789,750,750,750,750,2
|
|
20240508,092600,30593289,751,748,751,748,4003
|
|
20240508,092500,27592026,748,744,748,744,14728
|
|
20240508,092400,16607536,744,744,744,744,37
|
|
20240508,092300,16580008,744,744,744,744,0
|
|
20240508,092200,16580008,744,739,744,739,215
|
|
20240508,092100,16421118,744,744,744,744,0
|
|
20240508,092000,16421118,744,744,744,744,12
|
|
20240508,091900,16412190,744,744,744,744,0
|
|
20240508,091800,16412190,744,744,744,744,0
|
|
20240508,091700,16412190,744,744,744,744,300
|
|
20240508,091600,16188990,744,744,744,744,527
|
|
20240508,091500,15796902,743,743,743,743,9000
|
|
20240508,091400,9109902,743,743,743,743,0
|
|
20240508,091300,9109902,743,743,743,743,50
|
|
20240508,091200,9072752,744,744,744,744,1
|
|
20240508,091100,9072008,737,737,737,737,0
|
|
20240508,091000,9072008,737,745,745,737,1308
|
|
20240508,090900,8097828,745,745,745,745,1227
|
|
20240508,090800,7183713,745,745,745,745,0
|
|
20240508,090700,7183713,745,745,745,745,500
|
|
20240508,090600,6811213,745,745,745,745,10
|
|
20240508,090500,6803763,745,745,745,745,1351
|
|
20240508,090400,5797268,745,742,745,742,1415
|
|
20240508,090300,4744826,736,736,736,736,100
|
|
20240508,090200,4671226,736,737,737,736,2600
|
|
20240508,090100,2757625,740,740,740,740,0
|
|
20240508,090000,2757625,740,740,745,740,3720
|