611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190800,68363697,791,791,791,791,529
|
|
20240523,190700,68363697,791,791,791,791,0
|
|
20240523,190600,68363697,791,791,791,791,0
|
|
20240523,190500,68363697,791,791,791,791,0
|
|
20240523,190400,68363697,791,791,791,791,0
|
|
20240523,190300,68363697,791,791,791,791,0
|
|
20240523,190200,68363697,791,791,791,791,0
|
|
20240523,190100,68363697,791,791,791,791,0
|
|
20240523,190000,68363697,791,791,791,791,0
|
|
20240523,185900,68363697,791,791,791,791,0
|
|
20240523,185800,68363697,791,791,791,791,0
|
|
20240523,185700,68363697,791,791,791,791,0
|
|
20240523,185600,68363697,791,791,791,791,0
|
|
20240523,185500,68363697,791,791,791,791,0
|
|
20240523,185400,68363697,791,791,791,791,0
|
|
20240523,185300,68363697,791,791,791,791,0
|
|
20240523,185200,68363697,791,791,791,791,0
|
|
20240523,185100,68363697,791,791,791,791,0
|
|
20240523,185000,68363697,791,791,791,791,0
|
|
20240523,184900,68363697,791,791,791,791,0
|
|
20240523,184800,68363697,791,791,791,791,0
|
|
20240523,184700,68363697,791,791,791,791,0
|
|
20240523,184600,68363697,791,791,791,791,0
|
|
20240523,184500,68363697,791,791,791,791,0
|
|
20240523,184400,68363697,791,791,791,791,0
|
|
20240523,184300,68363697,791,791,791,791,0
|
|
20240523,184200,68363697,791,791,791,791,0
|
|
20240523,184100,68363697,791,791,791,791,0
|
|
20240523,184000,68363697,791,791,791,791,0
|
|
20240523,183900,68363697,791,791,791,791,0
|
|
20240523,183800,68363697,791,791,791,791,529
|
|
20240523,183700,68363697,791,791,791,791,0
|
|
20240523,183600,68363697,791,791,791,791,0
|
|
20240523,183500,68363697,791,791,791,791,0
|
|
20240523,183400,68363697,791,791,791,791,0
|
|
20240523,183300,68363697,791,791,791,791,0
|
|
20240523,183200,68363697,791,791,791,791,0
|
|
20240523,183100,68363697,791,791,791,791,0
|
|
20240523,183000,68363697,791,791,791,791,0
|
|
20240523,182900,68363697,791,791,791,791,0
|
|
20240523,182800,68363697,791,791,791,791,0
|
|
20240523,182700,68363697,791,791,791,791,0
|
|
20240523,182600,68363697,791,791,791,791,0
|
|
20240523,182500,68363697,791,791,791,791,0
|
|
20240523,182400,68363697,791,791,791,791,0
|
|
20240523,182300,68363697,791,791,791,791,0
|
|
20240523,182200,68363697,791,791,791,791,0
|
|
20240523,182100,68363697,791,791,791,791,0
|
|
20240523,182000,68363697,791,791,791,791,0
|
|
20240523,181900,68363697,791,791,791,791,0
|
|
20240523,181800,68363697,791,791,791,791,0
|
|
20240523,181700,68363697,791,791,791,791,0
|
|
20240523,181600,68363697,791,791,791,791,0
|
|
20240523,181500,68363697,791,791,791,791,0
|
|
20240523,181400,68363697,791,791,791,791,0
|
|
20240523,181300,68363697,791,791,791,791,0
|
|
20240523,181200,68363697,791,791,791,791,0
|
|
20240523,181100,68363697,791,791,791,791,0
|
|
20240523,181000,68363697,791,791,791,791,0
|
|
20240523,180900,68363697,791,791,791,791,0
|
|
20240523,180800,68363697,791,791,791,791,529
|
|
20240523,180700,68363697,791,791,791,791,0
|
|
20240523,180600,68363697,791,791,791,791,0
|
|
20240523,180500,68363697,791,791,791,791,0
|
|
20240523,180400,68363697,791,791,791,791,0
|
|
20240523,180300,68363697,791,791,791,791,0
|
|
20240523,180200,68363697,791,791,791,791,0
|
|
20240523,180100,68363697,791,791,791,791,0
|
|
20240523,180000,68363697,791,791,791,791,0
|
|
20240523,175900,68363697,791,791,791,791,0
|
|
20240523,175800,68363697,791,791,791,791,0
|
|
20240523,175700,68363697,791,791,791,791,0
|
|
20240523,175600,68363697,791,791,791,791,0
|
|
20240523,175500,68363697,791,791,791,791,0
|
|
20240523,175400,68363697,791,791,791,791,0
|
|
20240523,175300,68363697,791,791,791,791,0
|
|
20240523,175200,68363697,791,791,791,791,0
|
|
20240523,175100,68363697,791,791,791,791,0
|
|
20240523,175000,68363697,791,791,791,791,0
|
|
20240523,174900,68363697,791,791,791,791,0
|
|
20240523,174800,68363697,791,791,791,791,0
|
|
20240523,174700,68363697,791,791,791,791,0
|
|
20240523,174600,68363697,791,791,791,791,0
|
|
20240523,174500,68363697,791,791,791,791,0
|
|
20240523,174400,68363697,791,791,791,791,0
|
|
20240523,174300,68363697,791,791,791,791,0
|
|
20240523,174200,68363697,791,791,791,791,0
|
|
20240523,174100,68363697,791,791,791,791,0
|
|
20240523,174000,68363697,791,791,791,791,0
|
|
20240523,173900,68363697,791,791,791,791,0
|
|
20240523,173800,68363697,791,791,791,791,529
|
|
20240523,173700,68363697,791,791,791,791,0
|
|
20240523,173600,68363697,791,791,791,791,0
|
|
20240523,173500,68363697,791,791,791,791,0
|
|
20240523,173400,68363697,791,791,791,791,0
|
|
20240523,173300,68363697,791,791,791,791,0
|
|
20240523,173200,68363697,791,791,791,791,0
|
|
20240523,173100,68363697,791,791,791,791,0
|
|
20240523,173000,68363697,791,791,791,791,0
|
|
20240523,172900,68363697,791,791,791,791,0
|
|
20240523,172800,68363697,791,791,791,791,0
|
|
20240523,172700,68363697,791,791,791,791,0
|
|
20240523,172600,68363697,791,791,791,791,0
|
|
20240523,172500,68363697,791,791,791,791,0
|
|
20240523,172400,68363697,791,791,791,791,0
|
|
20240523,172300,68363697,791,791,791,791,0
|
|
20240523,172200,68363697,791,791,791,791,0
|
|
20240523,172100,68363697,791,791,791,791,0
|
|
20240523,172000,68363697,791,791,791,791,0
|
|
20240523,171900,68363697,791,791,791,791,0
|
|
20240523,171800,68363697,791,791,791,791,0
|
|
20240523,171700,68363697,791,791,791,791,0
|
|
20240523,171600,68363697,791,791,791,791,0
|
|
20240523,171500,68363697,791,791,791,791,0
|
|
20240523,171400,68363697,791,791,791,791,0
|
|
20240523,171300,68363697,791,791,791,791,0
|
|
20240523,171200,68363697,791,791,791,791,0
|
|
20240523,171100,68363697,791,791,791,791,0
|
|
20240523,171000,68363697,791,791,791,791,0
|
|
20240523,170900,68363697,791,791,791,791,0
|
|
20240523,170800,68363697,791,791,791,791,529
|
|
20240523,170700,68363697,791,791,791,791,0
|
|
20240523,170600,68363697,791,791,791,791,0
|
|
20240523,170500,68363697,791,791,791,791,0
|
|
20240523,170400,68363697,791,791,791,791,0
|
|
20240523,170300,68363697,791,791,791,791,0
|
|
20240523,170200,68363697,791,791,791,791,0
|
|
20240523,170100,68363697,791,791,791,791,0
|
|
20240523,170000,68363697,791,791,791,791,0
|
|
20240523,165900,68363697,791,791,791,791,0
|
|
20240523,165800,68363697,791,791,791,791,0
|
|
20240523,165700,68363697,791,791,791,791,0
|
|
20240523,165600,68363697,791,791,791,791,0
|
|
20240523,165500,68363697,791,791,791,791,0
|
|
20240523,165400,68363697,791,791,791,791,0
|
|
20240523,165300,68363697,791,791,791,791,0
|
|
20240523,165200,68363697,791,791,791,791,0
|
|
20240523,165100,68363697,791,791,791,791,0
|
|
20240523,165000,68363697,791,791,791,791,0
|
|
20240523,164900,68363697,791,791,791,791,0
|
|
20240523,164800,68363697,791,791,791,791,0
|
|
20240523,164700,68363697,791,791,791,791,0
|
|
20240523,164600,68363697,791,791,791,791,0
|
|
20240523,164500,68363697,791,791,791,791,0
|
|
20240523,164400,68363697,791,791,791,791,0
|
|
20240523,164300,68363697,791,791,791,791,0
|
|
20240523,164200,68363697,791,791,791,791,0
|
|
20240523,164100,68363697,791,791,791,791,0
|
|
20240523,164000,68363697,791,791,791,791,0
|
|
20240523,163900,68363697,791,791,791,791,0
|
|
20240523,163800,68363697,791,791,791,791,529
|
|
20240523,163700,68363697,791,791,791,791,0
|
|
20240523,163600,68363697,791,791,791,791,0
|
|
20240523,163500,68363697,791,791,791,791,0
|
|
20240523,163400,68363697,791,791,791,791,0
|
|
20240523,163300,68363697,791,791,791,791,0
|
|
20240523,163200,68363697,791,791,791,791,0
|
|
20240523,163100,68363697,791,791,791,791,0
|
|
20240523,163000,68363697,791,791,791,791,0
|
|
20240523,162900,68363697,791,791,791,791,0
|
|
20240523,162800,68363697,791,791,791,791,0
|
|
20240523,162700,68363697,791,791,791,791,0
|
|
20240523,162600,68363697,791,791,791,791,0
|
|
20240523,162500,68363697,791,791,791,791,0
|
|
20240523,162400,68363697,791,791,791,791,0
|
|
20240523,162300,68363697,791,791,791,791,0
|
|
20240523,162200,68363697,791,791,791,791,0
|
|
20240523,162100,68363697,791,791,791,791,0
|
|
20240523,162000,68363697,791,791,791,791,0
|
|
20240523,161900,68363697,791,791,791,791,0
|
|
20240523,161800,68363697,791,791,791,791,0
|
|
20240523,161700,68363697,791,791,791,791,0
|
|
20240523,161600,68363697,791,791,791,791,0
|
|
20240523,161500,68363697,791,791,791,791,0
|
|
20240523,161400,68363697,791,791,791,791,0
|
|
20240523,161300,68363697,791,791,791,791,0
|
|
20240523,161200,68363697,791,791,791,791,0
|
|
20240523,161100,68363697,791,791,791,791,0
|
|
20240523,161000,68363697,791,791,791,791,0
|
|
20240523,160900,68363697,791,791,791,791,0
|
|
20240523,160800,68363697,791,791,791,791,529
|
|
20240523,160700,68363697,791,791,791,791,0
|
|
20240523,160600,68363697,791,791,791,791,0
|
|
20240523,160500,68363697,791,791,791,791,0
|
|
20240523,160400,68363697,791,791,791,791,0
|
|
20240523,160300,68363697,791,791,791,791,0
|
|
20240523,160200,68363697,791,791,791,791,0
|
|
20240523,160100,68363697,791,791,791,791,0
|
|
20240523,160000,68363697,791,791,791,791,0
|
|
20240523,155900,68363697,791,791,791,791,0
|
|
20240523,155800,68363697,791,791,791,791,0
|
|
20240523,155700,68363697,791,791,791,791,0
|
|
20240523,155600,68363697,791,791,791,791,0
|
|
20240523,155500,68363697,791,791,791,791,0
|
|
20240523,155400,68363697,791,791,791,791,0
|
|
20240523,155300,68363697,791,791,791,791,0
|
|
20240523,155200,68363697,791,791,791,791,0
|
|
20240523,155100,68363697,791,791,791,791,0
|
|
20240523,155000,68363697,791,791,791,791,0
|
|
20240523,154900,68363697,791,791,791,791,0
|
|
20240523,154800,68363697,791,791,791,791,0
|
|
20240523,154700,68363697,791,791,791,791,0
|
|
20240523,154600,68363697,791,791,791,791,0
|
|
20240523,154500,68363697,791,791,791,791,0
|
|
20240523,154400,68363697,791,791,791,791,0
|
|
20240523,154300,68363697,791,791,791,791,0
|
|
20240523,154200,68363697,791,791,791,791,0
|
|
20240523,154100,68363697,791,791,791,791,0
|
|
20240523,154000,68363697,791,791,791,791,0
|
|
20240523,153900,68363697,791,791,791,791,0
|
|
20240523,153800,68363697,791,791,791,791,529
|
|
20240523,153700,68363697,791,791,791,791,0
|
|
20240523,153600,68363697,791,791,791,791,0
|
|
20240523,153500,68363697,791,791,791,791,0
|
|
20240523,153400,68363697,791,791,791,791,0
|
|
20240523,153300,68363697,791,791,791,791,0
|
|
20240523,153200,68363697,791,791,791,791,0
|
|
20240523,153100,68363697,791,791,791,791,0
|
|
20240523,153000,68363697,791,791,791,791,529
|
|
20240523,152900,67945258,791,791,791,791,0
|
|
20240523,152800,67945258,791,791,791,791,0
|
|
20240523,152700,67945258,791,791,791,791,0
|
|
20240523,152600,67945258,791,791,791,791,0
|
|
20240523,152500,67945258,791,791,791,791,0
|
|
20240523,152400,67945258,791,791,791,791,0
|
|
20240523,152300,67945258,791,791,791,791,0
|
|
20240523,152200,67945258,791,791,791,791,0
|
|
20240523,152100,67945258,791,791,791,791,0
|
|
20240523,152000,67945258,791,791,791,791,0
|
|
20240523,151900,67945258,791,791,791,791,0
|
|
20240523,151800,67945258,791,791,791,791,100
|
|
20240523,151700,67866158,791,791,791,791,255
|
|
20240523,151600,67664453,791,791,792,791,260
|
|
20240523,151500,67458693,792,792,792,792,25
|
|
20240523,151400,67438893,792,792,792,792,150
|
|
20240523,151300,67320093,792,792,792,792,1
|
|
20240523,151200,67319301,792,792,792,792,300
|
|
20240523,151100,67081701,792,792,792,792,0
|
|
20240523,151000,67081701,792,790,792,790,101
|
|
20240523,150900,67001711,790,790,790,790,0
|
|
20240523,150800,67001711,790,790,790,790,0
|
|
20240523,150700,67001711,790,790,790,790,0
|
|
20240523,150600,67001711,790,790,790,790,0
|
|
20240523,150500,67001711,790,790,790,790,0
|
|
20240523,150400,67001711,790,790,790,790,0
|
|
20240523,150300,67001711,790,790,790,790,100
|
|
20240523,150200,66922711,790,790,790,790,0
|
|
20240523,150100,66922711,790,790,790,790,1
|
|
20240523,150000,66921921,790,790,790,790,0
|
|
20240523,145900,66921921,790,790,790,790,0
|
|
20240523,145800,66921921,790,790,790,790,0
|
|
20240523,145700,66921921,790,791,791,790,307
|
|
20240523,145600,66679291,790,790,790,790,0
|
|
20240523,145500,66679291,790,790,790,790,0
|
|
20240523,145400,66679291,790,792,792,790,1016
|
|
20240523,145300,65876351,792,792,792,792,0
|
|
20240523,145200,65876351,792,792,792,792,0
|
|
20240523,145100,65876351,792,792,792,792,0
|
|
20240523,145000,65876351,792,792,792,792,0
|
|
20240523,144900,65876351,792,792,792,792,0
|
|
20240523,144800,65876351,792,792,792,792,102
|
|
20240523,144700,65795567,790,791,791,790,2000
|
|
20240523,144600,64214101,791,791,791,791,0
|
|
20240523,144500,64214101,791,791,791,791,11
|
|
20240523,144400,64205400,792,792,792,792,29
|
|
20240523,144300,64182432,792,792,792,792,0
|
|
20240523,144200,64182432,792,792,792,792,0
|
|
20240523,144100,64182432,792,792,792,792,4982
|
|
20240523,144000,60236688,792,792,792,792,0
|
|
20240523,143900,60236688,792,792,792,792,0
|
|
20240523,143800,60236688,792,792,792,792,30
|
|
20240523,143700,60212928,793,793,793,793,4
|
|
20240523,143600,60209756,792,792,792,792,0
|
|
20240523,143500,60209756,792,792,792,792,0
|
|
20240523,143400,60209756,792,792,792,792,0
|
|
20240523,143300,60209756,792,792,792,792,0
|
|
20240523,143200,60209756,792,792,792,792,0
|
|
20240523,143100,60209756,792,792,792,792,0
|
|
20240523,143000,60209756,792,792,792,792,0
|
|
20240523,142900,60209756,792,792,792,792,0
|
|
20240523,142800,60209756,792,792,792,792,0
|
|
20240523,142700,60209756,792,792,792,792,2
|
|
20240523,142600,60208172,792,792,792,792,0
|
|
20240523,142500,60208172,792,792,792,792,417
|
|
20240523,142400,59877908,792,792,792,792,1
|
|
20240523,142300,59877116,792,792,792,792,0
|
|
20240523,142200,59877116,792,792,792,792,1122
|
|
20240523,142100,58988492,793,793,793,793,13
|
|
20240523,142000,58978183,793,793,793,793,0
|
|
20240523,141900,58978183,793,793,793,793,0
|
|
20240523,141800,58978183,793,793,793,793,0
|
|
20240523,141700,58978183,793,793,793,793,7
|
|
20240523,141600,58972632,793,793,793,793,0
|
|
20240523,141500,58972632,793,793,793,793,3
|
|
20240523,141400,58970253,792,792,792,792,0
|
|
20240523,141300,58970253,792,792,792,792,0
|
|
20240523,141200,58970253,792,792,792,792,0
|
|
20240523,141100,58970253,792,792,792,792,279
|
|
20240523,141000,58749285,792,792,792,792,0
|
|
20240523,140900,58749285,792,792,792,792,20
|
|
20240523,140800,58733445,791,791,791,791,11
|
|
20240523,140700,58724744,791,791,791,791,0
|
|
20240523,140600,58724744,791,791,791,791,0
|
|
20240523,140500,58724744,791,791,791,791,0
|
|
20240523,140400,58724744,791,791,791,791,0
|
|
20240523,140300,58724744,791,791,791,791,0
|
|
20240523,140200,58724744,791,791,791,791,0
|
|
20240523,140100,58724744,791,791,791,791,2
|
|
20240523,140000,58723162,791,791,791,791,1
|
|
20240523,135900,58722371,792,791,792,791,4
|
|
20240523,135800,58719204,791,791,791,791,0
|
|
20240523,135700,58719204,791,791,791,791,0
|
|
20240523,135600,58719204,791,791,791,791,0
|
|
20240523,135500,58719204,791,791,791,791,2
|
|
20240523,135400,58717622,791,791,791,791,0
|
|
20240523,135300,58717622,791,791,791,791,0
|
|
20240523,135200,58717622,791,791,791,791,0
|
|
20240523,135100,58717622,791,791,791,791,0
|
|
20240523,135000,58717622,791,791,791,791,0
|
|
20240523,134900,58717622,791,791,791,791,0
|
|
20240523,134800,58717622,791,791,791,791,1
|
|
20240523,134700,58716831,791,791,791,791,0
|
|
20240523,134600,58716831,791,791,791,791,0
|
|
20240523,134500,58716831,791,791,791,791,101
|
|
20240523,134400,58636940,791,791,791,791,1
|
|
20240523,134300,58636149,791,791,791,791,0
|
|
20240523,134200,58636149,791,791,791,791,0
|
|
20240523,134100,58636149,791,791,791,791,0
|
|
20240523,134000,58636149,791,791,791,791,0
|
|
20240523,133900,58636149,791,791,791,791,600
|
|
20240523,133800,58161549,791,791,791,791,1000
|
|
20240523,133700,57370549,791,791,791,791,2425
|
|
20240523,133600,55452374,791,791,791,791,0
|
|
20240523,133500,55452374,791,791,791,791,0
|
|
20240523,133400,55452374,791,791,791,791,0
|
|
20240523,133300,55452374,791,791,791,791,1
|
|
20240523,133200,55451583,791,791,791,791,0
|
|
20240523,133100,55451583,791,791,791,791,11
|
|
20240523,133000,55442882,793,792,793,792,3000
|
|
20240523,132900,53064597,791,791,791,791,0
|
|
20240523,132800,53064597,791,791,791,791,0
|
|
20240523,132700,53064597,791,791,791,791,0
|
|
20240523,132600,53064597,791,791,791,791,10
|
|
20240523,132500,53056687,791,791,791,791,0
|
|
20240523,132400,53056687,791,791,791,791,0
|
|
20240523,132300,53056687,791,791,791,791,0
|
|
20240523,132200,53056687,791,791,791,791,0
|
|
20240523,132100,53056687,791,791,791,791,400
|
|
20240523,132000,52740287,792,792,792,792,285
|
|
20240523,131900,52514567,792,792,792,792,0
|
|
20240523,131800,52514567,792,792,792,792,418
|
|
20240523,131700,52183511,792,792,792,792,0
|
|
20240523,131600,52183511,792,792,792,792,0
|
|
20240523,131500,52183511,792,792,792,792,309
|
|
20240523,131400,51938783,792,792,792,792,0
|
|
20240523,131300,51938783,792,792,792,792,0
|
|
20240523,131200,51938783,792,792,792,792,1
|
|
20240523,131100,51937991,791,791,791,791,2850
|
|
20240523,131000,49683641,791,791,791,791,0
|
|
20240523,130900,49683641,791,791,791,791,0
|
|
20240523,130800,49683641,791,791,791,791,0
|
|
20240523,130700,49683641,791,791,791,791,419
|
|
20240523,130600,49352212,792,792,792,792,13
|
|
20240523,130500,49341916,792,792,792,792,0
|
|
20240523,130400,49341916,792,792,792,792,0
|
|
20240523,130300,49341916,792,792,792,792,0
|
|
20240523,130200,49341916,792,792,792,792,10
|
|
20240523,130100,49333996,792,792,792,792,3
|
|
20240523,130000,49331620,791,791,791,791,0
|
|
20240523,125900,49331620,791,791,791,791,0
|
|
20240523,125800,49331620,791,791,791,791,1
|
|
20240523,125700,49330829,791,791,791,791,0
|
|
20240523,125600,49330829,791,791,791,791,0
|
|
20240523,125500,49330829,791,791,791,791,1
|
|
20240523,125400,49330038,792,791,792,791,15
|
|
20240523,125300,49318169,791,791,791,791,0
|
|
20240523,125200,49318169,791,791,791,791,0
|
|
20240523,125100,49318169,791,791,791,791,0
|
|
20240523,125000,49318169,791,791,791,791,115
|
|
20240523,124900,49227204,791,791,791,791,1
|
|
20240523,124800,49226413,792,792,792,792,45
|
|
20240523,124700,49190773,792,792,792,792,63
|
|
20240523,124600,49140877,792,791,792,791,301
|
|
20240523,124500,48902486,791,791,791,791,0
|
|
20240523,124400,48902486,791,791,791,791,0
|
|
20240523,124300,48902486,791,791,791,791,0
|
|
20240523,124200,48902486,791,791,791,791,0
|
|
20240523,124100,48902486,791,791,791,791,100
|
|
20240523,124000,48823386,791,791,791,791,0
|
|
20240523,123900,48823386,791,791,791,791,0
|
|
20240523,123800,48823386,791,791,791,791,0
|
|
20240523,123700,48823386,791,791,791,791,131
|
|
20240523,123600,48719765,791,791,791,791,0
|
|
20240523,123500,48719765,791,791,791,791,0
|
|
20240523,123400,48719765,791,791,791,791,0
|
|
20240523,123300,48719765,791,791,791,791,0
|
|
20240523,123200,48719765,791,791,791,791,97
|
|
20240523,123100,48643038,791,791,791,791,500
|
|
20240523,123000,48247538,791,793,793,791,1534
|
|
20240523,122900,47033012,793,793,793,793,1368
|
|
20240523,122800,45948188,793,793,793,793,0
|
|
20240523,122700,45948188,793,793,793,793,0
|
|
20240523,122600,45948188,793,793,793,793,3
|
|
20240523,122500,45945809,793,793,793,793,0
|
|
20240523,122400,45945809,793,790,793,790,2
|
|
20240523,122300,45944226,790,790,790,790,0
|
|
20240523,122200,45944226,790,790,790,790,0
|
|
20240523,122100,45944226,790,790,790,790,2
|
|
20240523,122000,45942646,790,790,790,790,0
|
|
20240523,121900,45942646,790,790,790,790,0
|
|
20240523,121800,45942646,790,790,790,790,0
|
|
20240523,121700,45942646,790,790,790,790,12
|
|
20240523,121600,45933166,793,791,793,790,299
|
|
20240523,121500,45696382,791,791,791,791,10
|
|
20240523,121400,45688472,791,791,791,791,0
|
|
20240523,121300,45688472,791,792,792,791,4000
|
|
20240523,121200,42524295,792,792,792,792,0
|
|
20240523,121100,42524295,792,792,792,792,0
|
|
20240523,121000,42524295,792,792,792,792,0
|
|
20240523,120900,42524295,792,792,792,792,0
|
|
20240523,120800,42524295,792,792,792,792,0
|
|
20240523,120700,42524295,792,792,792,792,51
|
|
20240523,120600,42483903,793,793,793,793,1088
|
|
20240523,120500,41621119,793,793,793,793,0
|
|
20240523,120400,41621119,793,793,793,793,0
|
|
20240523,120300,41621119,793,793,793,793,0
|
|
20240523,120200,41621119,793,793,793,793,13
|
|
20240523,120100,41610810,793,793,793,793,0
|
|
20240523,120000,41610810,793,793,793,793,1
|
|
20240523,115900,41610017,794,794,794,794,0
|
|
20240523,115800,41610017,794,794,794,794,0
|
|
20240523,115700,41610017,794,794,794,794,0
|
|
20240523,115600,41610017,794,794,794,794,0
|
|
20240523,115500,41610017,794,794,794,794,0
|
|
20240523,115400,41610017,794,794,794,794,0
|
|
20240523,115300,41610017,794,794,794,794,0
|
|
20240523,115200,41610017,794,794,794,794,0
|
|
20240523,115100,41610017,794,794,794,794,10
|
|
20240523,115000,41602077,792,792,792,792,0
|
|
20240523,114900,41602077,792,792,792,792,1
|
|
20240523,114800,41601285,792,792,792,792,0
|
|
20240523,114700,41601285,792,792,792,792,0
|
|
20240523,114600,41601285,792,792,792,792,0
|
|
20240523,114500,41601285,792,792,792,792,0
|
|
20240523,114400,41601285,792,792,792,792,0
|
|
20240523,114300,41601285,792,792,792,792,0
|
|
20240523,114200,41601285,792,792,792,792,0
|
|
20240523,114100,41601285,792,792,792,792,1
|
|
20240523,114000,41600493,792,792,792,792,13
|
|
20240523,113900,41590197,792,792,792,792,0
|
|
20240523,113800,41590197,792,792,792,792,0
|
|
20240523,113700,41590197,792,793,793,792,336
|
|
20240523,113600,41323985,792,792,792,792,11
|
|
20240523,113500,41315273,792,792,792,792,2
|
|
20240523,113400,41313689,792,792,792,792,30
|
|
20240523,113300,41289929,792,792,792,792,0
|
|
20240523,113200,41289929,792,792,792,792,0
|
|
20240523,113100,41289929,792,792,792,792,0
|
|
20240523,113000,41289929,792,792,792,792,0
|
|
20240523,112900,41289929,792,792,792,792,1
|
|
20240523,112800,41289137,793,793,793,793,7
|
|
20240523,112700,41283586,792,792,792,792,0
|
|
20240523,112600,41283586,792,792,792,792,0
|
|
20240523,112500,41283586,792,792,792,792,0
|
|
20240523,112400,41283586,792,792,792,792,0
|
|
20240523,112300,41283586,792,792,792,792,0
|
|
20240523,112200,41283586,792,792,792,792,0
|
|
20240523,112100,41283586,792,792,792,792,0
|
|
20240523,112000,41283586,792,792,792,792,58
|
|
20240523,111900,41237650,792,792,792,792,0
|
|
20240523,111800,41237650,792,792,792,792,0
|
|
20240523,111700,41237650,792,792,792,792,0
|
|
20240523,111600,41237650,792,792,792,792,1
|
|
20240523,111500,41236858,792,792,792,792,0
|
|
20240523,111400,41236858,792,792,792,792,0
|
|
20240523,111300,41236858,792,792,792,792,0
|
|
20240523,111200,41236858,792,792,792,792,0
|
|
20240523,111100,41236858,792,792,792,792,0
|
|
20240523,111000,41236858,792,792,792,792,0
|
|
20240523,110900,41236858,792,792,792,792,0
|
|
20240523,110800,41236858,792,792,792,792,0
|
|
20240523,110700,41236858,792,792,792,792,0
|
|
20240523,110600,41236858,792,792,792,792,0
|
|
20240523,110500,41236858,792,792,792,792,1
|
|
20240523,110400,41236066,792,792,792,792,0
|
|
20240523,110300,41236066,792,792,792,792,12
|
|
20240523,110200,41226562,793,793,793,793,0
|
|
20240523,110100,41226562,793,793,793,793,0
|
|
20240523,110000,41226562,793,793,793,793,1
|
|
20240523,105900,41225769,793,793,793,793,0
|
|
20240523,105800,41225769,793,794,794,793,2
|
|
20240523,105700,41224182,794,794,794,794,0
|
|
20240523,105600,41224182,794,794,794,794,6
|
|
20240523,105500,41219418,794,793,794,793,26
|
|
20240523,105400,41198775,791,791,791,791,0
|
|
20240523,105300,41198775,791,791,791,791,0
|
|
20240523,105200,41198775,791,791,791,791,1320
|
|
20240523,105100,40154655,794,794,794,794,0
|
|
20240523,105000,40154655,794,792,794,792,33
|
|
20240523,104900,40128457,791,791,791,791,100
|
|
20240523,104800,40049357,791,791,791,791,0
|
|
20240523,104700,40049357,791,791,791,791,0
|
|
20240523,104600,40049357,791,791,791,791,100
|
|
20240523,104500,39970257,790,790,790,790,0
|
|
20240523,104400,39970257,790,790,790,790,0
|
|
20240523,104300,39970257,790,790,790,790,0
|
|
20240523,104200,39970257,790,790,790,790,2
|
|
20240523,104100,39968677,791,791,791,791,0
|
|
20240523,104000,39968677,791,790,791,790,521
|
|
20240523,103900,39557086,791,791,791,791,0
|
|
20240523,103800,39557086,791,791,791,791,13
|
|
20240523,103700,39546803,790,790,790,790,1
|
|
20240523,103600,39546013,791,791,791,791,0
|
|
20240523,103500,39546013,791,791,791,791,20
|
|
20240523,103400,39530193,791,791,791,791,1788
|
|
20240523,103300,38115885,791,791,791,791,0
|
|
20240523,103200,38115885,791,791,791,791,0
|
|
20240523,103100,38115885,791,791,791,791,1
|
|
20240523,103000,38115094,792,792,792,792,20
|
|
20240523,102900,38099254,792,792,792,792,379
|
|
20240523,102800,37799086,792,792,792,792,0
|
|
20240523,102700,37799086,792,792,792,792,8
|
|
20240523,102600,37792750,792,791,792,791,18
|
|
20240523,102500,37778506,792,792,792,792,26
|
|
20240523,102400,37757914,792,792,792,792,974
|
|
20240523,102300,36986506,792,792,792,792,0
|
|
20240523,102200,36986506,792,792,792,792,1
|
|
20240523,102100,36985714,792,791,792,791,190
|
|
20240523,102000,36835297,791,792,792,791,3333
|
|
20240523,101900,34197638,792,792,792,792,0
|
|
20240523,101800,34197638,792,793,793,792,364
|
|
20240523,101700,33909296,793,798,798,793,200
|
|
20240523,101600,33750196,798,798,798,798,0
|
|
20240523,101500,33750196,798,798,798,793,202
|
|
20240523,101400,33590000,798,798,798,798,0
|
|
20240523,101300,33590000,798,798,798,798,0
|
|
20240523,101200,33590000,798,798,798,798,20
|
|
20240523,101100,33574040,798,793,798,793,4
|
|
20240523,101000,33570855,794,794,794,794,20
|
|
20240523,100900,33554975,794,794,794,794,0
|
|
20240523,100800,33554975,794,796,796,794,2129
|
|
20240523,100700,31864547,797,797,797,797,0
|
|
20240523,100600,31864547,797,797,797,797,110
|
|
20240523,100500,31776877,798,798,798,798,102
|
|
20240523,100400,31695481,799,799,799,799,0
|
|
20240523,100300,31695481,799,799,799,799,0
|
|
20240523,100200,31695481,799,799,799,799,3
|
|
20240523,100100,31693084,799,797,799,797,64
|
|
20240523,100000,31642074,799,799,799,799,1
|
|
20240523,095900,31641275,799,794,799,794,537
|
|
20240523,095800,31212277,799,799,799,799,0
|
|
20240523,095700,31212277,799,799,799,799,1000
|
|
20240523,095600,30413277,799,798,799,798,6000
|
|
20240523,095500,25620456,799,799,799,799,0
|
|
20240523,095400,25620456,799,799,799,799,0
|
|
20240523,095300,25620456,799,799,799,799,0
|
|
20240523,095200,25620456,799,799,799,799,140
|
|
20240523,095100,25508596,800,799,800,799,5000
|
|
20240523,095000,21508776,800,795,800,795,6923
|
|
20240523,094900,15976168,795,791,795,791,22
|
|
20240523,094800,15958731,795,795,795,795,0
|
|
20240523,094700,15958731,795,795,795,795,0
|
|
20240523,094600,15958731,795,794,795,794,35
|
|
20240523,094500,15930911,794,795,795,794,5106
|
|
20240523,094400,11876742,795,795,795,795,30
|
|
20240523,094300,11852892,795,795,795,795,1
|
|
20240523,094200,11852097,795,795,795,795,2
|
|
20240523,094100,11850507,795,795,795,795,2
|
|
20240523,094000,11848917,795,795,795,795,4
|
|
20240523,093900,11845737,795,795,795,795,0
|
|
20240523,093800,11845737,795,795,795,794,2911
|
|
20240523,093700,9531992,795,794,795,794,2172
|
|
20240523,093600,7805832,795,795,795,795,4
|
|
20240523,093500,7802652,791,791,791,791,7
|
|
20240523,093400,7797115,795,795,795,795,0
|
|
20240523,093300,7797115,795,795,795,795,0
|
|
20240523,093200,7797115,795,795,795,795,0
|
|
20240523,093100,7797115,795,795,795,795,0
|
|
20240523,093000,7797115,795,795,795,795,0
|
|
20240523,092900,7797115,795,795,795,795,0
|
|
20240523,092800,7797115,795,795,795,795,0
|
|
20240523,092700,7797115,795,795,795,795,0
|
|
20240523,092600,7797115,795,793,795,793,101
|
|
20240523,092500,7717020,793,791,794,791,103
|
|
20240523,092400,7635344,794,794,794,794,0
|
|
20240523,092300,7635344,794,794,794,794,0
|
|
20240523,092200,7635344,794,794,794,794,11
|
|
20240523,092100,7626610,789,789,789,789,1
|
|
20240523,092000,7625821,795,792,795,792,2000
|
|
20240523,091900,6040024,792,787,792,787,2
|
|
20240523,091800,6038445,790,790,790,790,1500
|
|
20240523,091700,4853445,792,792,792,792,0
|
|
20240523,091600,4853445,792,792,792,792,0
|
|
20240523,091500,4853445,792,792,792,792,0
|
|
20240523,091400,4853445,792,792,792,792,0
|
|
20240523,091300,4853445,792,792,792,792,0
|
|
20240523,091200,4853445,792,788,792,787,1339
|
|
20240523,091100,3796845,788,788,788,788,30
|
|
20240523,091000,3773205,787,787,787,787,1
|
|
20240523,090900,3772418,792,792,792,792,2
|
|
20240523,090800,3770834,787,787,787,787,1
|
|
20240523,090700,3770047,787,787,787,787,200
|
|
20240523,090600,3612647,787,788,788,787,209
|
|
20240523,090500,3448011,788,788,788,788,1001
|
|
20240523,090400,2659223,789,792,792,789,369
|
|
20240523,090300,2367962,794,794,794,794,1
|
|
20240523,090200,2367168,794,794,794,794,50
|
|
20240523,090100,2327468,794,798,798,794,981
|
|
20240523,090000,1545875,797,795,797,795,1943
|