611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190800,41553212,766,766,766,766,190
|
|
20240508,190700,41553212,766,766,766,766,0
|
|
20240508,190600,41553212,766,766,766,766,0
|
|
20240508,190500,41553212,766,766,766,766,0
|
|
20240508,190400,41553212,766,766,766,766,0
|
|
20240508,190300,41553212,766,766,766,766,0
|
|
20240508,190200,41553212,766,766,766,766,0
|
|
20240508,190100,41553212,766,766,766,766,0
|
|
20240508,190000,41553212,766,766,766,766,0
|
|
20240508,185900,41553212,766,766,766,766,0
|
|
20240508,185800,41553212,766,766,766,766,0
|
|
20240508,185700,41553212,766,766,766,766,0
|
|
20240508,185600,41553212,766,766,766,766,0
|
|
20240508,185500,41553212,766,766,766,766,0
|
|
20240508,185400,41553212,766,766,766,766,0
|
|
20240508,185300,41553212,766,766,766,766,0
|
|
20240508,185200,41553212,766,766,766,766,0
|
|
20240508,185100,41553212,766,766,766,766,0
|
|
20240508,185000,41553212,766,766,766,766,0
|
|
20240508,184900,41553212,766,766,766,766,0
|
|
20240508,184800,41553212,766,766,766,766,0
|
|
20240508,184700,41553212,766,766,766,766,0
|
|
20240508,184600,41553212,766,766,766,766,0
|
|
20240508,184500,41553212,766,766,766,766,0
|
|
20240508,184400,41553212,766,766,766,766,0
|
|
20240508,184300,41553212,766,766,766,766,0
|
|
20240508,184200,41553212,766,766,766,766,0
|
|
20240508,184100,41553212,766,766,766,766,0
|
|
20240508,184000,41553212,766,766,766,766,0
|
|
20240508,183900,41553212,766,766,766,766,0
|
|
20240508,183800,41553212,766,766,766,766,190
|
|
20240508,183700,41553212,766,766,766,766,0
|
|
20240508,183600,41553212,766,766,766,766,0
|
|
20240508,183500,41553212,766,766,766,766,0
|
|
20240508,183400,41553212,766,766,766,766,0
|
|
20240508,183300,41553212,766,766,766,766,0
|
|
20240508,183200,41553212,766,766,766,766,0
|
|
20240508,183100,41553212,766,766,766,766,0
|
|
20240508,183000,41553212,766,766,766,766,0
|
|
20240508,182900,41553212,766,766,766,766,0
|
|
20240508,182800,41553212,766,766,766,766,0
|
|
20240508,182700,41553212,766,766,766,766,0
|
|
20240508,182600,41553212,766,766,766,766,0
|
|
20240508,182500,41553212,766,766,766,766,0
|
|
20240508,182400,41553212,766,766,766,766,0
|
|
20240508,182300,41553212,766,766,766,766,0
|
|
20240508,182200,41553212,766,766,766,766,0
|
|
20240508,182100,41553212,766,766,766,766,0
|
|
20240508,182000,41553212,766,766,766,766,0
|
|
20240508,181900,41553212,766,766,766,766,0
|
|
20240508,181800,41553212,766,766,766,766,0
|
|
20240508,181700,41553212,766,766,766,766,0
|
|
20240508,181600,41553212,766,766,766,766,0
|
|
20240508,181500,41553212,766,766,766,766,0
|
|
20240508,181400,41553212,766,766,766,766,0
|
|
20240508,181300,41553212,766,766,766,766,0
|
|
20240508,181200,41553212,766,766,766,766,0
|
|
20240508,181100,41553212,766,766,766,766,0
|
|
20240508,181000,41553212,766,766,766,766,0
|
|
20240508,180900,41553212,766,766,766,766,0
|
|
20240508,180800,41553212,766,766,766,766,190
|
|
20240508,180700,41553212,766,766,766,766,0
|
|
20240508,180600,41553212,766,766,766,766,0
|
|
20240508,180500,41553212,766,766,766,766,0
|
|
20240508,180400,41553212,766,766,766,766,0
|
|
20240508,180300,41553212,766,766,766,766,0
|
|
20240508,180200,41553212,766,766,766,766,0
|
|
20240508,180100,41553212,766,766,766,766,0
|
|
20240508,180000,41553212,766,766,766,766,0
|
|
20240508,175900,41553212,766,766,766,766,0
|
|
20240508,175800,41553212,766,766,766,766,0
|
|
20240508,175700,41553212,766,766,766,766,0
|
|
20240508,175600,41553212,766,766,766,766,0
|
|
20240508,175500,41553212,766,766,766,766,0
|
|
20240508,175400,41553212,766,766,766,766,0
|
|
20240508,175300,41553212,766,766,766,766,0
|
|
20240508,175200,41553212,766,766,766,766,0
|
|
20240508,175100,41553212,766,766,766,766,0
|
|
20240508,175000,41553212,766,766,766,766,0
|
|
20240508,174900,41553212,766,766,766,766,0
|
|
20240508,174800,41553212,766,766,766,766,0
|
|
20240508,174700,41553212,766,766,766,766,0
|
|
20240508,174600,41553212,766,766,766,766,0
|
|
20240508,174500,41553212,766,766,766,766,0
|
|
20240508,174400,41553212,766,766,766,766,0
|
|
20240508,174300,41553212,766,766,766,766,0
|
|
20240508,174200,41553212,766,766,766,766,0
|
|
20240508,174100,41553212,766,766,766,766,0
|
|
20240508,174000,41553212,766,766,766,766,0
|
|
20240508,173900,41553212,766,766,766,766,0
|
|
20240508,173800,41553212,766,766,766,766,190
|
|
20240508,173700,41553212,766,766,766,766,0
|
|
20240508,173600,41553212,766,766,766,766,0
|
|
20240508,173500,41553212,766,766,766,766,0
|
|
20240508,173400,41553212,766,766,766,766,0
|
|
20240508,173300,41553212,766,766,766,766,0
|
|
20240508,173200,41553212,766,766,766,766,0
|
|
20240508,173100,41553212,766,766,766,766,0
|
|
20240508,173000,41553212,766,766,766,766,0
|
|
20240508,172900,41553212,766,766,766,766,0
|
|
20240508,172800,41553212,766,766,766,766,0
|
|
20240508,172700,41553212,766,766,766,766,0
|
|
20240508,172600,41553212,766,766,766,766,0
|
|
20240508,172500,41553212,766,766,766,766,0
|
|
20240508,172400,41553212,766,766,766,766,0
|
|
20240508,172300,41553212,766,766,766,766,0
|
|
20240508,172200,41553212,766,766,766,766,0
|
|
20240508,172100,41553212,766,766,766,766,0
|
|
20240508,172000,41553212,766,766,766,766,0
|
|
20240508,171900,41553212,766,766,766,766,0
|
|
20240508,171800,41553212,766,766,766,766,0
|
|
20240508,171700,41553212,766,766,766,766,0
|
|
20240508,171600,41553212,766,766,766,766,0
|
|
20240508,171500,41553212,766,766,766,766,0
|
|
20240508,171400,41553212,766,766,766,766,0
|
|
20240508,171300,41553212,766,766,766,766,0
|
|
20240508,171200,41553212,766,766,766,766,0
|
|
20240508,171100,41553212,766,766,766,766,0
|
|
20240508,171000,41553212,766,766,766,766,0
|
|
20240508,170900,41553212,766,766,766,766,0
|
|
20240508,170800,41553212,766,766,766,766,190
|
|
20240508,170700,41553212,766,766,766,766,0
|
|
20240508,170600,41553212,766,766,766,766,0
|
|
20240508,170500,41553212,766,766,766,766,0
|
|
20240508,170400,41553212,766,766,766,766,0
|
|
20240508,170300,41553212,766,766,766,766,0
|
|
20240508,170200,41553212,766,766,766,766,0
|
|
20240508,170100,41553212,766,766,766,766,0
|
|
20240508,170000,41553212,766,766,766,766,0
|
|
20240508,165900,41553212,766,766,766,766,0
|
|
20240508,165800,41553212,766,766,766,766,0
|
|
20240508,165700,41553212,766,766,766,766,0
|
|
20240508,165600,41553212,766,766,766,766,0
|
|
20240508,165500,41553212,766,766,766,766,0
|
|
20240508,165400,41553212,766,766,766,766,0
|
|
20240508,165300,41553212,766,766,766,766,0
|
|
20240508,165200,41553212,766,766,766,766,0
|
|
20240508,165100,41553212,766,766,766,766,0
|
|
20240508,165000,41553212,766,766,766,766,0
|
|
20240508,164900,41553212,766,766,766,766,0
|
|
20240508,164800,41553212,766,766,766,766,0
|
|
20240508,164700,41553212,766,766,766,766,0
|
|
20240508,164600,41553212,766,766,766,766,0
|
|
20240508,164500,41553212,766,766,766,766,0
|
|
20240508,164400,41553212,766,766,766,766,0
|
|
20240508,164300,41553212,766,766,766,766,0
|
|
20240508,164200,41553212,766,766,766,766,0
|
|
20240508,164100,41553212,766,766,766,766,0
|
|
20240508,164000,41553212,766,766,766,766,0
|
|
20240508,163900,41553212,766,766,766,766,0
|
|
20240508,163800,41553212,766,766,766,766,190
|
|
20240508,163700,41553212,766,766,766,766,0
|
|
20240508,163600,41553212,766,766,766,766,0
|
|
20240508,163500,41553212,766,766,766,766,0
|
|
20240508,163400,41553212,766,766,766,766,0
|
|
20240508,163300,41553212,766,766,766,766,0
|
|
20240508,163200,41553212,766,766,766,766,0
|
|
20240508,163100,41553212,766,766,766,766,0
|
|
20240508,163000,41553212,766,766,766,766,0
|
|
20240508,162900,41553212,766,766,766,766,0
|
|
20240508,162800,41553212,766,766,766,766,0
|
|
20240508,162700,41553212,766,766,766,766,0
|
|
20240508,162600,41553212,766,766,766,766,0
|
|
20240508,162500,41553212,766,766,766,766,0
|
|
20240508,162400,41553212,766,766,766,766,0
|
|
20240508,162300,41553212,766,766,766,766,0
|
|
20240508,162200,41553212,766,766,766,766,0
|
|
20240508,162100,41553212,766,766,766,766,0
|
|
20240508,162000,41553212,766,766,766,766,0
|
|
20240508,161900,41553212,766,766,766,766,0
|
|
20240508,161800,41553212,766,766,766,766,0
|
|
20240508,161700,41553212,766,766,766,766,0
|
|
20240508,161600,41553212,766,766,766,766,0
|
|
20240508,161500,41553212,766,766,766,766,0
|
|
20240508,161400,41553212,766,766,766,766,0
|
|
20240508,161300,41553212,766,766,766,766,0
|
|
20240508,161200,41553212,766,766,766,766,0
|
|
20240508,161100,41553212,766,766,766,766,0
|
|
20240508,161000,41553212,766,766,766,766,0
|
|
20240508,160900,41553212,766,766,766,766,0
|
|
20240508,160800,41553212,766,766,766,766,190
|
|
20240508,160700,41553212,766,766,766,766,0
|
|
20240508,160600,41553212,766,766,766,766,0
|
|
20240508,160500,41553212,766,766,766,766,0
|
|
20240508,160400,41553212,766,766,766,766,0
|
|
20240508,160300,41553212,766,766,766,766,0
|
|
20240508,160200,41553212,766,766,766,766,0
|
|
20240508,160100,41553212,766,766,766,766,0
|
|
20240508,160000,41553212,766,766,766,766,0
|
|
20240508,155900,41553212,766,766,766,766,0
|
|
20240508,155800,41553212,766,766,766,766,0
|
|
20240508,155700,41553212,766,766,766,766,0
|
|
20240508,155600,41553212,766,766,766,766,0
|
|
20240508,155500,41553212,766,766,766,766,0
|
|
20240508,155400,41553212,766,766,766,766,0
|
|
20240508,155300,41553212,766,766,766,766,0
|
|
20240508,155200,41553212,766,766,766,766,0
|
|
20240508,155100,41553212,766,766,766,766,0
|
|
20240508,155000,41553212,766,766,766,766,0
|
|
20240508,154900,41553212,766,766,766,766,0
|
|
20240508,154800,41553212,766,766,766,766,0
|
|
20240508,154700,41553212,766,766,766,766,0
|
|
20240508,154600,41553212,766,766,766,766,0
|
|
20240508,154500,41553212,766,766,766,766,0
|
|
20240508,154400,41553212,766,766,766,766,0
|
|
20240508,154300,41553212,766,766,766,766,0
|
|
20240508,154200,41553212,766,766,766,766,0
|
|
20240508,154100,41553212,766,766,766,766,0
|
|
20240508,154000,41553212,766,766,766,766,0
|
|
20240508,153900,41553212,766,766,766,766,0
|
|
20240508,153800,41553212,766,766,766,766,190
|
|
20240508,153700,41553212,766,766,766,766,0
|
|
20240508,153600,41553212,766,766,766,766,0
|
|
20240508,153500,41553212,766,766,766,766,0
|
|
20240508,153400,41553212,766,766,766,766,0
|
|
20240508,153300,41553212,766,766,766,766,0
|
|
20240508,153200,41553212,766,766,766,766,0
|
|
20240508,153100,41553212,766,766,766,766,0
|
|
20240508,153000,41553212,766,766,766,766,190
|
|
20240508,152900,41407672,765,765,765,765,0
|
|
20240508,152800,41407672,765,765,765,765,0
|
|
20240508,152700,41407672,765,765,765,765,0
|
|
20240508,152600,41407672,765,765,765,765,0
|
|
20240508,152500,41407672,765,765,765,765,0
|
|
20240508,152400,41407672,765,765,765,765,0
|
|
20240508,152300,41407672,765,765,765,765,0
|
|
20240508,152200,41407672,765,765,765,765,0
|
|
20240508,152100,41407672,765,765,765,765,0
|
|
20240508,152000,41407672,765,765,765,765,0
|
|
20240508,151900,41407672,765,765,765,765,1
|
|
20240508,151800,41406907,765,765,765,765,0
|
|
20240508,151700,41406907,765,765,765,765,0
|
|
20240508,151600,41406907,765,765,765,765,0
|
|
20240508,151500,41406907,765,765,765,765,0
|
|
20240508,151400,41406907,765,765,765,765,0
|
|
20240508,151300,41406907,765,765,765,765,0
|
|
20240508,151200,41406907,765,765,765,765,0
|
|
20240508,151100,41406907,765,765,765,765,0
|
|
20240508,151000,41406907,765,765,765,765,0
|
|
20240508,150900,41406907,765,765,765,765,168
|
|
20240508,150800,41278387,767,767,767,767,29
|
|
20240508,150700,41256144,767,767,767,767,0
|
|
20240508,150600,41256144,767,767,767,767,0
|
|
20240508,150500,41256144,767,767,767,767,0
|
|
20240508,150400,41256144,767,767,767,767,0
|
|
20240508,150300,41256144,767,767,767,767,0
|
|
20240508,150200,41256144,767,767,767,767,0
|
|
20240508,150100,41256144,767,767,767,767,0
|
|
20240508,150000,41256144,767,767,767,767,1
|
|
20240508,145900,41255377,766,766,766,766,1
|
|
20240508,145800,41254611,767,767,767,767,0
|
|
20240508,145700,41254611,767,768,768,767,52
|
|
20240508,145600,41214677,768,768,768,768,0
|
|
20240508,145500,41214677,768,768,768,768,0
|
|
20240508,145400,41214677,768,768,768,768,0
|
|
20240508,145300,41214677,768,768,768,768,3
|
|
20240508,145200,41212373,764,764,764,764,0
|
|
20240508,145100,41212373,764,766,766,764,5000
|
|
20240508,145000,37383381,768,768,768,768,0
|
|
20240508,144900,37383381,768,768,768,768,0
|
|
20240508,144800,37383381,768,768,768,768,0
|
|
20240508,144700,37383381,768,768,768,768,700
|
|
20240508,144600,36845781,768,768,768,768,2200
|
|
20240508,144500,35156181,768,768,768,768,0
|
|
20240508,144400,35156181,768,768,768,768,0
|
|
20240508,144300,35156181,768,768,768,768,0
|
|
20240508,144200,35156181,768,768,768,768,2
|
|
20240508,144100,35154645,768,768,768,768,0
|
|
20240508,144000,35154645,768,768,768,768,0
|
|
20240508,143900,35154645,768,768,768,768,0
|
|
20240508,143800,35154645,768,768,768,768,0
|
|
20240508,143700,35154645,768,768,768,768,10
|
|
20240508,143600,35146965,768,768,768,768,2
|
|
20240508,143500,35145429,768,764,768,763,3001
|
|
20240508,143400,32854056,763,763,763,763,0
|
|
20240508,143300,32854056,763,769,769,763,5052
|
|
20240508,143200,28992682,769,769,769,769,0
|
|
20240508,143100,28992682,769,768,769,768,300
|
|
20240508,143000,28762120,768,767,768,767,500
|
|
20240508,142900,28378127,767,767,767,767,0
|
|
20240508,142800,28378127,767,767,767,767,200
|
|
20240508,142700,28224727,767,767,767,767,0
|
|
20240508,142600,28224727,767,767,767,767,0
|
|
20240508,142500,28224727,767,767,767,767,286
|
|
20240508,142400,28005365,766,766,766,766,0
|
|
20240508,142300,28005365,766,766,766,766,0
|
|
20240508,142200,28005365,766,766,766,766,0
|
|
20240508,142100,28005365,766,766,766,766,19
|
|
20240508,142000,27990811,766,766,766,766,1
|
|
20240508,141900,27990045,765,765,765,765,0
|
|
20240508,141800,27990045,765,765,765,765,1
|
|
20240508,141700,27989280,766,766,766,766,0
|
|
20240508,141600,27989280,766,766,766,766,1
|
|
20240508,141500,27988514,766,766,766,766,0
|
|
20240508,141400,27988514,766,766,766,766,1
|
|
20240508,141300,27987748,766,766,766,766,0
|
|
20240508,141200,27987748,766,766,766,766,2
|
|
20240508,141100,27986216,766,766,766,766,0
|
|
20240508,141000,27986216,766,766,766,766,0
|
|
20240508,140900,27986216,766,766,766,766,0
|
|
20240508,140800,27986216,766,766,766,766,0
|
|
20240508,140700,27986216,766,766,766,766,0
|
|
20240508,140600,27986216,766,766,766,766,0
|
|
20240508,140500,27986216,766,766,766,766,0
|
|
20240508,140400,27986216,766,766,766,766,0
|
|
20240508,140300,27986216,766,766,766,766,0
|
|
20240508,140200,27986216,766,765,766,765,3
|
|
20240508,140100,27983919,765,765,765,765,0
|
|
20240508,140000,27983919,765,765,765,765,0
|
|
20240508,135900,27983919,765,765,765,765,0
|
|
20240508,135800,27983919,765,765,765,765,0
|
|
20240508,135700,27983919,765,765,765,765,0
|
|
20240508,135600,27983919,765,765,765,765,0
|
|
20240508,135500,27983919,765,765,765,765,0
|
|
20240508,135400,27983919,765,765,765,765,0
|
|
20240508,135300,27983919,765,765,765,765,0
|
|
20240508,135200,27983919,765,765,765,765,0
|
|
20240508,135100,27983919,765,765,765,765,0
|
|
20240508,135000,27983919,765,765,765,765,1
|
|
20240508,134900,27983154,765,765,765,765,0
|
|
20240508,134800,27983154,765,765,765,765,0
|
|
20240508,134700,27983154,765,765,765,765,4
|
|
20240508,134600,27980094,762,762,762,762,0
|
|
20240508,134500,27980094,762,763,763,762,3674
|
|
20240508,134400,25177404,763,763,763,763,0
|
|
20240508,134300,25177404,763,763,763,763,0
|
|
20240508,134200,25177404,763,763,763,763,0
|
|
20240508,134100,25177404,763,763,763,763,0
|
|
20240508,134000,25177404,763,763,763,763,0
|
|
20240508,133900,25177404,763,763,763,763,0
|
|
20240508,133800,25177404,763,763,763,763,1
|
|
20240508,133700,25176641,762,762,762,762,0
|
|
20240508,133600,25176641,762,762,762,762,0
|
|
20240508,133500,25176641,762,762,762,762,0
|
|
20240508,133400,25176641,762,762,762,762,0
|
|
20240508,133300,25176641,762,762,762,762,0
|
|
20240508,133200,25176641,762,764,764,762,1300
|
|
20240508,133100,24185554,764,764,764,764,1
|
|
20240508,133000,24184790,763,763,763,763,0
|
|
20240508,132900,24184790,763,763,763,763,0
|
|
20240508,132800,24184790,763,763,763,763,0
|
|
20240508,132700,24184790,763,764,764,763,1775
|
|
20240508,132600,22828940,765,765,765,765,590
|
|
20240508,132500,22377590,765,765,765,765,0
|
|
20240508,132400,22377590,765,765,765,765,2
|
|
20240508,132300,22376060,765,765,765,765,0
|
|
20240508,132200,22376060,765,765,765,765,0
|
|
20240508,132100,22376060,765,765,765,765,0
|
|
20240508,132000,22376060,765,765,765,765,100
|
|
20240508,131900,22299560,765,765,765,765,101
|
|
20240508,131800,22222295,764,764,764,764,0
|
|
20240508,131700,22222295,764,764,764,764,8
|
|
20240508,131600,22216183,764,764,764,764,0
|
|
20240508,131500,22216183,764,764,764,764,0
|
|
20240508,131400,22216183,764,764,764,764,0
|
|
20240508,131300,22216183,764,764,764,764,1
|
|
20240508,131200,22215419,764,764,764,764,1
|
|
20240508,131100,22214655,764,764,764,764,63
|
|
20240508,131000,22166523,764,764,764,764,0
|
|
20240508,130900,22166523,764,764,764,764,0
|
|
20240508,130800,22166523,764,764,764,764,202
|
|
20240508,130700,22012195,765,765,765,765,20
|
|
20240508,130600,21996895,764,764,764,764,0
|
|
20240508,130500,21996895,764,764,764,764,0
|
|
20240508,130400,21996895,764,764,764,764,0
|
|
20240508,130300,21996895,764,764,764,764,0
|
|
20240508,130200,21996895,764,764,764,764,0
|
|
20240508,130100,21996895,764,764,764,764,0
|
|
20240508,130000,21996895,764,764,764,764,1775
|
|
20240508,125900,20640795,764,764,764,764,0
|
|
20240508,125800,20640795,764,764,764,764,0
|
|
20240508,125700,20640795,764,764,764,764,0
|
|
20240508,125600,20640795,764,765,765,764,2
|
|
20240508,125500,20639266,765,765,765,765,0
|
|
20240508,125400,20639266,765,765,765,765,0
|
|
20240508,125300,20639266,765,765,765,765,0
|
|
20240508,125200,20639266,765,765,765,765,100
|
|
20240508,125100,20562766,765,765,765,765,0
|
|
20240508,125000,20562766,765,765,765,765,0
|
|
20240508,124900,20562766,765,765,765,765,0
|
|
20240508,124800,20562766,765,765,765,765,0
|
|
20240508,124700,20562766,765,765,765,765,0
|
|
20240508,124600,20562766,765,765,765,765,100
|
|
20240508,124500,20486266,765,765,765,765,1100
|
|
20240508,124400,19644766,765,765,765,765,0
|
|
20240508,124300,19644766,765,765,765,765,1
|
|
20240508,124200,19644001,765,765,765,765,0
|
|
20240508,124100,19644001,765,765,765,765,0
|
|
20240508,124000,19644001,765,765,765,765,0
|
|
20240508,123900,19644001,765,765,765,765,0
|
|
20240508,123800,19644001,765,765,765,765,420
|
|
20240508,123700,19322701,765,765,765,765,410
|
|
20240508,123600,19009051,766,766,766,766,0
|
|
20240508,123500,19009051,766,766,766,766,0
|
|
20240508,123400,19009051,766,766,766,766,0
|
|
20240508,123300,19009051,766,766,766,766,10
|
|
20240508,123200,19001391,765,765,765,765,0
|
|
20240508,123100,19001391,765,765,765,765,0
|
|
20240508,123000,19001391,765,765,765,765,0
|
|
20240508,122900,19001391,765,765,765,765,0
|
|
20240508,122800,19001391,765,765,765,765,0
|
|
20240508,122700,19001391,765,765,765,765,0
|
|
20240508,122600,19001391,765,765,765,765,1000
|
|
20240508,122500,18236391,765,765,765,765,0
|
|
20240508,122400,18236391,765,765,765,765,0
|
|
20240508,122300,18236391,765,765,765,765,0
|
|
20240508,122200,18236391,765,765,765,765,0
|
|
20240508,122100,18236391,765,765,765,765,0
|
|
20240508,122000,18236391,765,765,765,765,0
|
|
20240508,121900,18236391,765,765,765,765,0
|
|
20240508,121800,18236391,765,765,765,765,0
|
|
20240508,121700,18236391,765,765,765,765,0
|
|
20240508,121600,18236391,765,765,765,765,0
|
|
20240508,121500,18236391,765,765,765,765,0
|
|
20240508,121400,18236391,765,765,765,765,0
|
|
20240508,121300,18236391,765,765,765,765,0
|
|
20240508,121200,18236391,765,765,765,765,0
|
|
20240508,121100,18236391,765,765,765,765,100
|
|
20240508,121000,18159891,765,765,765,765,0
|
|
20240508,120900,18159891,765,765,765,765,1
|
|
20240508,120800,18159126,766,766,766,766,0
|
|
20240508,120700,18159126,766,766,766,766,123
|
|
20240508,120600,18064908,766,766,766,766,0
|
|
20240508,120500,18064908,766,766,766,766,50
|
|
20240508,120400,18026608,767,767,767,767,20
|
|
20240508,120300,18011268,767,767,767,767,0
|
|
20240508,120200,18011268,767,767,767,767,10
|
|
20240508,120100,18003598,767,767,767,767,0
|
|
20240508,120000,18003598,767,767,767,767,1
|
|
20240508,115900,18002831,766,766,766,766,1
|
|
20240508,115800,18002065,765,765,765,765,0
|
|
20240508,115700,18002065,765,765,765,765,0
|
|
20240508,115600,18002065,765,765,765,765,0
|
|
20240508,115500,18002065,765,765,765,765,0
|
|
20240508,115400,18002065,765,765,765,765,0
|
|
20240508,115300,18002065,765,765,765,765,0
|
|
20240508,115200,18002065,765,765,765,765,0
|
|
20240508,115100,18002065,765,765,765,765,0
|
|
20240508,115000,18002065,765,765,765,765,0
|
|
20240508,114900,18002065,765,766,766,765,933
|
|
20240508,114800,17287774,767,767,767,767,0
|
|
20240508,114700,17287774,767,767,767,767,0
|
|
20240508,114600,17287774,767,767,767,767,0
|
|
20240508,114500,17287774,767,767,767,767,0
|
|
20240508,114400,17287774,767,767,767,767,0
|
|
20240508,114300,17287774,767,767,767,767,100
|
|
20240508,114200,17211074,766,766,766,766,0
|
|
20240508,114100,17211074,766,766,766,766,100
|
|
20240508,114000,17134474,767,767,767,767,0
|
|
20240508,113900,17134474,767,767,767,767,0
|
|
20240508,113800,17134474,767,767,767,767,0
|
|
20240508,113700,17134474,767,767,767,767,0
|
|
20240508,113600,17134474,767,767,767,767,0
|
|
20240508,113500,17134474,767,767,767,767,0
|
|
20240508,113400,17134474,767,767,767,767,0
|
|
20240508,113300,17134474,767,767,767,767,0
|
|
20240508,113200,17134474,767,767,767,767,0
|
|
20240508,113100,17134474,767,767,767,767,200
|
|
20240508,113000,16981074,767,767,767,767,11
|
|
20240508,112900,16972637,767,767,767,767,1
|
|
20240508,112800,16971870,766,766,766,766,1
|
|
20240508,112700,16971104,767,767,767,767,0
|
|
20240508,112600,16971104,767,767,767,767,0
|
|
20240508,112500,16971104,767,767,767,767,0
|
|
20240508,112400,16971104,767,767,767,767,0
|
|
20240508,112300,16971104,767,767,767,767,0
|
|
20240508,112200,16971104,767,767,767,767,0
|
|
20240508,112100,16971104,767,767,767,767,0
|
|
20240508,112000,16971104,767,767,767,767,0
|
|
20240508,111900,16971104,767,767,767,767,0
|
|
20240508,111800,16971104,767,767,767,767,0
|
|
20240508,111700,16971104,767,767,767,767,0
|
|
20240508,111600,16971104,767,767,767,767,0
|
|
20240508,111500,16971104,767,767,767,767,0
|
|
20240508,111400,16971104,767,767,767,767,666
|
|
20240508,111300,16460282,767,767,767,767,0
|
|
20240508,111200,16460282,767,767,767,767,0
|
|
20240508,111100,16460282,767,767,767,767,0
|
|
20240508,111000,16460282,767,767,767,767,0
|
|
20240508,110900,16460282,767,767,767,767,0
|
|
20240508,110800,16460282,767,767,767,767,0
|
|
20240508,110700,16460282,767,767,767,767,0
|
|
20240508,110600,16460282,767,767,767,767,0
|
|
20240508,110500,16460282,767,767,767,767,0
|
|
20240508,110400,16460282,767,767,767,767,0
|
|
20240508,110300,16460282,767,767,767,767,0
|
|
20240508,110200,16460282,767,767,767,767,1
|
|
20240508,110100,16459515,769,769,769,769,0
|
|
20240508,110000,16459515,769,769,769,769,1
|
|
20240508,105900,16458746,768,768,768,768,0
|
|
20240508,105800,16458746,768,768,768,768,1000
|
|
20240508,105700,15690746,768,768,768,768,0
|
|
20240508,105600,15690746,768,768,768,768,0
|
|
20240508,105500,15690746,768,768,768,768,7
|
|
20240508,105400,15685370,768,768,768,768,1701
|
|
20240508,105300,14379002,767,767,767,767,0
|
|
20240508,105200,14379002,767,767,767,767,1991
|
|
20240508,105100,12851905,766,766,766,766,914
|
|
20240508,105000,12151781,766,766,766,766,0
|
|
20240508,104900,12151781,766,766,766,766,0
|
|
20240508,104800,12151781,766,766,766,766,2025
|
|
20240508,104700,10600631,766,766,766,766,0
|
|
20240508,104600,10600631,766,766,766,766,20
|
|
20240508,104500,10585311,766,766,766,766,85
|
|
20240508,104400,10520201,766,766,766,766,10
|
|
20240508,104300,10512541,766,766,766,766,10
|
|
20240508,104200,10504881,765,765,765,765,0
|
|
20240508,104100,10504881,765,765,765,765,0
|
|
20240508,104000,10504881,765,765,765,765,0
|
|
20240508,103900,10504881,765,765,765,765,0
|
|
20240508,103800,10504881,765,765,765,765,150
|
|
20240508,103700,10390131,766,766,766,766,0
|
|
20240508,103600,10390131,766,766,766,766,200
|
|
20240508,103500,10236931,768,768,768,768,0
|
|
20240508,103400,10236931,768,768,768,768,0
|
|
20240508,103300,10236931,768,768,768,768,10
|
|
20240508,103200,10229251,766,766,766,766,2066
|
|
20240508,103100,8646695,766,766,766,766,200
|
|
20240508,103000,8493495,766,766,766,766,1
|
|
20240508,102900,8492729,766,766,766,766,5
|
|
20240508,102800,8488899,766,766,766,766,0
|
|
20240508,102700,8488899,766,766,766,766,30
|
|
20240508,102600,8465919,766,766,766,766,1
|
|
20240508,102500,8465153,766,766,766,766,0
|
|
20240508,102400,8465153,766,766,766,766,4
|
|
20240508,102300,8462089,766,766,766,766,1
|
|
20240508,102200,8461323,768,768,768,768,0
|
|
20240508,102100,8461323,768,768,768,768,0
|
|
20240508,102000,8461323,768,768,768,768,0
|
|
20240508,101900,8461323,768,768,768,768,0
|
|
20240508,101800,8461323,768,768,768,768,1
|
|
20240508,101700,8460555,768,768,768,768,0
|
|
20240508,101600,8460555,768,768,768,768,6
|
|
20240508,101500,8455947,766,766,766,766,2136
|
|
20240508,101400,6819771,766,766,766,766,1
|
|
20240508,101300,6819005,766,766,766,766,0
|
|
20240508,101200,6819005,766,766,766,766,1301
|
|
20240508,101100,5822439,765,765,765,765,0
|
|
20240508,101000,5822439,765,765,765,765,0
|
|
20240508,100900,5822439,765,765,765,765,0
|
|
20240508,100800,5822439,765,765,765,765,1
|
|
20240508,100700,5821674,765,765,765,765,1
|
|
20240508,100600,5820909,766,766,766,766,2
|
|
20240508,100500,5819377,766,766,766,766,50
|
|
20240508,100400,5781077,766,766,766,766,2
|
|
20240508,100300,5779545,766,766,766,766,0
|
|
20240508,100200,5779545,766,766,766,766,2
|
|
20240508,100100,5778013,766,766,766,766,0
|
|
20240508,100000,5778013,766,766,766,766,1
|
|
20240508,095900,5777247,766,766,766,766,892
|
|
20240508,095800,5093975,766,766,766,766,0
|
|
20240508,095700,5093975,766,766,766,766,0
|
|
20240508,095600,5093975,766,766,766,766,0
|
|
20240508,095500,5093975,766,766,766,766,0
|
|
20240508,095400,5093975,766,766,766,766,1
|
|
20240508,095300,5093209,768,768,768,768,2
|
|
20240508,095200,5091673,768,768,768,768,0
|
|
20240508,095100,5091673,768,768,768,768,0
|
|
20240508,095000,5091673,768,767,768,767,3000
|
|
20240508,094900,2789839,767,767,767,767,4
|
|
20240508,094800,2786771,767,767,767,767,30
|
|
20240508,094700,2763761,767,767,767,767,205
|
|
20240508,094600,2606526,767,767,767,767,5
|
|
20240508,094500,2602691,767,766,767,766,31
|
|
20240508,094400,2578916,767,766,767,766,63
|
|
20240508,094300,2530657,767,767,767,767,2
|
|
20240508,094200,2529123,767,767,767,767,1
|
|
20240508,094100,2528356,767,766,767,766,110
|
|
20240508,094000,2444086,767,767,767,767,1
|
|
20240508,093900,2443319,767,767,767,767,11
|
|
20240508,093800,2434882,767,767,767,767,3
|
|
20240508,093700,2432581,767,766,767,766,2
|
|
20240508,093600,2431048,766,767,767,766,2
|
|
20240508,093500,2429515,767,767,767,767,0
|
|
20240508,093400,2429515,767,767,767,767,0
|
|
20240508,093300,2429515,767,767,767,767,0
|
|
20240508,093200,2429515,767,767,767,767,367
|
|
20240508,093100,2148026,767,767,767,767,0
|
|
20240508,093000,2148026,767,767,767,767,0
|
|
20240508,092900,2148026,767,767,767,767,0
|
|
20240508,092800,2148026,767,767,767,767,0
|
|
20240508,092700,2148026,767,767,767,767,0
|
|
20240508,092600,2148026,767,767,768,767,3
|
|
20240508,092500,2145724,768,768,768,768,20
|
|
20240508,092400,2130364,768,768,768,768,0
|
|
20240508,092300,2130364,768,767,768,767,11
|
|
20240508,092200,2121921,767,767,767,767,3
|
|
20240508,092100,2119620,768,768,768,768,900
|
|
20240508,092000,1428420,768,768,768,768,0
|
|
20240508,091900,1428420,768,768,768,768,128
|
|
20240508,091800,1330116,769,769,769,769,15
|
|
20240508,091700,1318581,769,769,769,769,0
|
|
20240508,091600,1318581,769,769,769,769,2
|
|
20240508,091500,1317043,770,770,770,770,0
|
|
20240508,091400,1317043,770,770,770,770,0
|
|
20240508,091300,1317043,770,770,770,770,10
|
|
20240508,091200,1309343,770,770,770,770,0
|
|
20240508,091100,1309343,770,768,770,768,4
|
|
20240508,091000,1306269,768,768,768,768,1000
|
|
20240508,090900,538269,768,768,768,768,0
|
|
20240508,090800,538269,768,768,768,768,0
|
|
20240508,090700,538269,768,768,768,768,0
|
|
20240508,090600,538269,768,768,768,768,1
|
|
20240508,090500,537501,770,769,770,769,176
|
|
20240508,090400,401988,768,768,768,768,200
|
|
20240508,090300,248388,769,769,770,769,235
|
|
20240508,090200,67672,769,769,769,769,0
|
|
20240508,090100,67672,769,769,769,769,0
|
|
20240508,090000,67672,769,769,769,769,88
|