620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191700,76967063,551,551,551,551,1200
|
|
20240508,191600,76967063,551,551,551,551,0
|
|
20240508,191500,76967063,551,551,551,551,0
|
|
20240508,191400,76967063,551,551,551,551,0
|
|
20240508,191300,76967063,551,551,551,551,0
|
|
20240508,191200,76967063,551,551,551,551,0
|
|
20240508,191100,76967063,551,551,551,551,0
|
|
20240508,191000,76967063,551,551,551,551,0
|
|
20240508,190900,76967063,551,551,551,551,0
|
|
20240508,190800,76967063,551,551,551,551,0
|
|
20240508,190700,76967063,551,551,551,551,0
|
|
20240508,190600,76967063,551,551,551,551,0
|
|
20240508,190500,76967063,551,551,551,551,0
|
|
20240508,190400,76967063,551,551,551,551,0
|
|
20240508,190300,76967063,551,551,551,551,0
|
|
20240508,190200,76967063,551,551,551,551,0
|
|
20240508,190100,76967063,551,551,551,551,0
|
|
20240508,190000,76967063,551,551,551,551,0
|
|
20240508,185900,76967063,551,551,551,551,0
|
|
20240508,185800,76967063,551,551,551,551,0
|
|
20240508,185700,76967063,551,551,551,551,0
|
|
20240508,185600,76967063,551,551,551,551,0
|
|
20240508,185500,76967063,551,551,551,551,0
|
|
20240508,185400,76967063,551,551,551,551,0
|
|
20240508,185300,76967063,551,551,551,551,0
|
|
20240508,185200,76967063,551,551,551,551,0
|
|
20240508,185100,76967063,551,551,551,551,0
|
|
20240508,185000,76967063,551,551,551,551,0
|
|
20240508,184900,76967063,551,551,551,551,0
|
|
20240508,184800,76967063,551,551,551,551,0
|
|
20240508,184700,76967063,551,551,551,551,1200
|
|
20240508,184600,76967063,551,551,551,551,0
|
|
20240508,184500,76967063,551,551,551,551,0
|
|
20240508,184400,76967063,551,551,551,551,0
|
|
20240508,184300,76967063,551,551,551,551,0
|
|
20240508,184200,76967063,551,551,551,551,0
|
|
20240508,184100,76967063,551,551,551,551,0
|
|
20240508,184000,76967063,551,551,551,551,0
|
|
20240508,183900,76967063,551,551,551,551,0
|
|
20240508,183800,76967063,551,551,551,551,0
|
|
20240508,183700,76967063,551,551,551,551,0
|
|
20240508,183600,76967063,551,551,551,551,0
|
|
20240508,183500,76967063,551,551,551,551,0
|
|
20240508,183400,76967063,551,551,551,551,0
|
|
20240508,183300,76967063,551,551,551,551,0
|
|
20240508,183200,76967063,551,551,551,551,0
|
|
20240508,183100,76967063,551,551,551,551,0
|
|
20240508,183000,76967063,551,551,551,551,0
|
|
20240508,182900,76967063,551,551,551,551,0
|
|
20240508,182800,76967063,551,551,551,551,0
|
|
20240508,182700,76967063,551,551,551,551,0
|
|
20240508,182600,76967063,551,551,551,551,0
|
|
20240508,182500,76967063,551,551,551,551,0
|
|
20240508,182400,76967063,551,551,551,551,0
|
|
20240508,182300,76967063,551,551,551,551,0
|
|
20240508,182200,76967063,551,551,551,551,0
|
|
20240508,182100,76967063,551,551,551,551,0
|
|
20240508,182000,76967063,551,551,551,551,0
|
|
20240508,181900,76967063,551,551,551,551,0
|
|
20240508,181800,76967063,551,551,551,551,0
|
|
20240508,181700,76967063,551,551,551,551,1200
|
|
20240508,181600,76967063,551,551,551,551,0
|
|
20240508,181500,76967063,551,551,551,551,0
|
|
20240508,181400,76967063,551,551,551,551,0
|
|
20240508,181300,76967063,551,551,551,551,0
|
|
20240508,181200,76967063,551,551,551,551,0
|
|
20240508,181100,76967063,551,551,551,551,0
|
|
20240508,181000,76967063,551,551,551,551,0
|
|
20240508,180900,76967063,551,551,551,551,0
|
|
20240508,180800,76967063,551,551,551,551,0
|
|
20240508,180700,76967063,551,551,551,551,0
|
|
20240508,180600,76967063,551,551,551,551,0
|
|
20240508,180500,76967063,551,551,551,551,0
|
|
20240508,180400,76967063,551,551,551,551,0
|
|
20240508,180300,76967063,551,551,551,551,0
|
|
20240508,180200,76967063,551,551,551,551,0
|
|
20240508,180100,76967063,551,551,551,551,0
|
|
20240508,180000,76967063,551,551,551,551,0
|
|
20240508,175900,76967063,551,551,551,551,0
|
|
20240508,175800,76967063,551,551,551,551,0
|
|
20240508,175700,76967063,551,551,551,551,0
|
|
20240508,175600,76967063,551,551,551,551,0
|
|
20240508,175500,76967063,551,551,551,551,0
|
|
20240508,175400,76967063,551,551,551,551,0
|
|
20240508,175300,76967063,551,551,551,551,0
|
|
20240508,175200,76967063,551,551,551,551,0
|
|
20240508,175100,76967063,551,551,551,551,0
|
|
20240508,175000,76967063,551,551,551,551,0
|
|
20240508,174900,76967063,551,551,551,551,0
|
|
20240508,174800,76967063,551,551,551,551,0
|
|
20240508,174700,76967063,551,551,551,551,1200
|
|
20240508,174600,76967063,551,551,551,551,0
|
|
20240508,174500,76967063,551,551,551,551,0
|
|
20240508,174400,76967063,551,551,551,551,0
|
|
20240508,174300,76967063,551,551,551,551,0
|
|
20240508,174200,76967063,551,551,551,551,0
|
|
20240508,174100,76967063,551,551,551,551,0
|
|
20240508,174000,76967063,551,551,551,551,0
|
|
20240508,173900,76967063,551,551,551,551,0
|
|
20240508,173800,76967063,551,551,551,551,0
|
|
20240508,173700,76967063,551,551,551,551,0
|
|
20240508,173600,76967063,551,551,551,551,0
|
|
20240508,173500,76967063,551,551,551,551,0
|
|
20240508,173400,76967063,551,551,551,551,0
|
|
20240508,173300,76967063,551,551,551,551,0
|
|
20240508,173200,76967063,551,551,551,551,0
|
|
20240508,173100,76967063,551,551,551,551,0
|
|
20240508,173000,76967063,551,551,551,551,0
|
|
20240508,172900,76967063,551,551,551,551,0
|
|
20240508,172800,76967063,551,551,551,551,0
|
|
20240508,172700,76967063,551,551,551,551,0
|
|
20240508,172600,76967063,551,551,551,551,0
|
|
20240508,172500,76967063,551,551,551,551,0
|
|
20240508,172400,76967063,551,551,551,551,0
|
|
20240508,172300,76967063,551,551,551,551,0
|
|
20240508,172200,76967063,551,551,551,551,0
|
|
20240508,172100,76967063,551,551,551,551,0
|
|
20240508,172000,76967063,551,551,551,551,0
|
|
20240508,171900,76967063,551,551,551,551,0
|
|
20240508,171800,76967063,551,551,551,551,0
|
|
20240508,171700,76967063,551,551,551,551,1200
|
|
20240508,171600,76967063,551,551,551,551,0
|
|
20240508,171500,76967063,551,551,551,551,0
|
|
20240508,171400,76967063,551,551,551,551,0
|
|
20240508,171300,76967063,551,551,551,551,0
|
|
20240508,171200,76967063,551,551,551,551,0
|
|
20240508,171100,76967063,551,551,551,551,0
|
|
20240508,171000,76967063,551,551,551,551,0
|
|
20240508,170900,76967063,551,551,551,551,0
|
|
20240508,170800,76967063,551,551,551,551,0
|
|
20240508,170700,76967063,551,551,551,551,0
|
|
20240508,170600,76967063,551,551,551,551,0
|
|
20240508,170500,76967063,551,551,551,551,0
|
|
20240508,170400,76967063,551,551,551,551,0
|
|
20240508,170300,76967063,551,551,551,551,0
|
|
20240508,170200,76967063,551,551,551,551,0
|
|
20240508,170100,76967063,551,551,551,551,0
|
|
20240508,170000,76967063,551,551,551,551,0
|
|
20240508,165900,76967063,551,551,551,551,0
|
|
20240508,165800,76967063,551,551,551,551,0
|
|
20240508,165700,76967063,551,551,551,551,0
|
|
20240508,165600,76967063,551,551,551,551,0
|
|
20240508,165500,76967063,551,551,551,551,0
|
|
20240508,165400,76967063,551,551,551,551,0
|
|
20240508,165300,76967063,551,551,551,551,0
|
|
20240508,165200,76967063,551,551,551,551,0
|
|
20240508,165100,76967063,551,551,551,551,0
|
|
20240508,165000,76967063,551,551,551,551,0
|
|
20240508,164900,76967063,551,551,551,551,0
|
|
20240508,164800,76967063,551,551,551,551,0
|
|
20240508,164700,76967063,551,551,551,551,1200
|
|
20240508,164600,76967063,551,551,551,551,0
|
|
20240508,164500,76967063,551,551,551,551,0
|
|
20240508,164400,76967063,551,551,551,551,0
|
|
20240508,164300,76967063,551,551,551,551,0
|
|
20240508,164200,76967063,551,551,551,551,0
|
|
20240508,164100,76967063,551,551,551,551,0
|
|
20240508,164000,76967063,551,551,551,551,0
|
|
20240508,163900,76967063,551,551,551,551,0
|
|
20240508,163800,76967063,551,551,551,551,0
|
|
20240508,163700,76967063,551,551,551,551,0
|
|
20240508,163600,76967063,551,551,551,551,0
|
|
20240508,163500,76967063,551,551,551,551,0
|
|
20240508,163400,76967063,551,551,551,551,0
|
|
20240508,163300,76967063,551,551,551,551,0
|
|
20240508,163200,76967063,551,551,551,551,0
|
|
20240508,163100,76967063,551,551,551,551,0
|
|
20240508,163000,76967063,551,551,551,551,0
|
|
20240508,162900,76967063,551,551,551,551,0
|
|
20240508,162800,76967063,551,551,551,551,0
|
|
20240508,162700,76967063,551,551,551,551,0
|
|
20240508,162600,76967063,551,551,551,551,0
|
|
20240508,162500,76967063,551,551,551,551,0
|
|
20240508,162400,76967063,551,551,551,551,0
|
|
20240508,162300,76967063,551,551,551,551,0
|
|
20240508,162200,76967063,551,551,551,551,0
|
|
20240508,162100,76967063,551,551,551,551,0
|
|
20240508,162000,76967063,551,551,551,551,0
|
|
20240508,161900,76967063,551,551,551,551,0
|
|
20240508,161800,76967063,551,551,551,551,0
|
|
20240508,161700,76967063,551,551,551,551,1200
|
|
20240508,161600,76967063,551,551,551,551,0
|
|
20240508,161500,76967063,551,551,551,551,0
|
|
20240508,161400,76967063,551,551,551,551,0
|
|
20240508,161300,76967063,551,551,551,551,0
|
|
20240508,161200,76967063,551,551,551,551,0
|
|
20240508,161100,76967063,551,551,551,551,0
|
|
20240508,161000,76967063,551,551,551,551,0
|
|
20240508,160900,76967063,551,551,551,551,0
|
|
20240508,160800,76967063,551,551,551,551,0
|
|
20240508,160700,76967063,551,551,551,551,0
|
|
20240508,160600,76967063,551,551,551,551,0
|
|
20240508,160500,76967063,551,551,551,551,0
|
|
20240508,160400,76967063,551,551,551,551,0
|
|
20240508,160300,76967063,551,551,551,551,0
|
|
20240508,160200,76967063,551,551,551,551,0
|
|
20240508,160100,76967063,551,551,551,551,0
|
|
20240508,160000,76967063,551,551,551,551,0
|
|
20240508,155900,76967063,551,551,551,551,0
|
|
20240508,155800,76967063,551,551,551,551,0
|
|
20240508,155700,76967063,551,551,551,551,0
|
|
20240508,155600,76967063,551,551,551,551,0
|
|
20240508,155500,76967063,551,551,551,551,0
|
|
20240508,155400,76967063,551,551,551,551,0
|
|
20240508,155300,76967063,551,551,551,551,0
|
|
20240508,155200,76967063,551,551,551,551,0
|
|
20240508,155100,76967063,551,551,551,551,0
|
|
20240508,155000,76967063,551,551,551,551,0
|
|
20240508,154900,76967063,551,551,551,551,0
|
|
20240508,154800,76967063,551,551,551,551,0
|
|
20240508,154700,76967063,551,551,551,551,1200
|
|
20240508,154600,76967063,551,551,551,551,0
|
|
20240508,154500,76967063,551,551,551,551,0
|
|
20240508,154400,76967063,551,551,551,551,0
|
|
20240508,154300,76967063,551,551,551,551,0
|
|
20240508,154200,76967063,551,551,551,551,0
|
|
20240508,154100,76967063,551,551,551,551,0
|
|
20240508,154000,76967063,551,551,551,551,0
|
|
20240508,153900,76967063,551,551,551,551,0
|
|
20240508,153800,76967063,551,551,551,551,0
|
|
20240508,153700,76967063,551,551,551,551,0
|
|
20240508,153600,76967063,551,551,551,551,0
|
|
20240508,153500,76967063,551,551,551,551,0
|
|
20240508,153400,76967063,551,551,551,551,0
|
|
20240508,153300,76967063,551,551,551,551,0
|
|
20240508,153200,76967063,551,551,551,551,0
|
|
20240508,153100,76967063,551,551,551,551,0
|
|
20240508,153000,76967063,551,551,551,551,1200
|
|
20240508,152900,76305863,552,552,552,552,0
|
|
20240508,152800,76305863,552,552,552,552,0
|
|
20240508,152700,76305863,552,552,552,552,0
|
|
20240508,152600,76305863,552,552,552,552,0
|
|
20240508,152500,76305863,552,552,552,552,0
|
|
20240508,152400,76305863,552,552,552,552,0
|
|
20240508,152300,76305863,552,552,552,552,0
|
|
20240508,152200,76305863,552,552,552,552,0
|
|
20240508,152100,76305863,552,552,552,552,0
|
|
20240508,152000,76305863,552,552,552,552,0
|
|
20240508,151900,76305863,552,551,552,551,548
|
|
20240508,151800,76003913,551,551,551,551,0
|
|
20240508,151700,76003913,551,549,551,549,2169
|
|
20240508,151600,74813130,551,551,551,551,1
|
|
20240508,151500,74812579,550,550,550,550,1845
|
|
20240508,151400,73797829,550,550,550,550,0
|
|
20240508,151300,73797829,550,550,550,550,0
|
|
20240508,151200,73797829,550,550,550,550,0
|
|
20240508,151100,73797829,550,550,550,549,1776
|
|
20240508,151000,72822758,551,551,551,551,0
|
|
20240508,150900,72822758,551,551,551,551,1
|
|
20240508,150800,72822207,550,550,550,550,0
|
|
20240508,150700,72822207,550,550,550,550,0
|
|
20240508,150600,72822207,550,550,550,550,0
|
|
20240508,150500,72822207,550,550,550,550,64
|
|
20240508,150400,72787007,551,551,551,551,0
|
|
20240508,150300,72787007,551,551,551,551,2
|
|
20240508,150200,72785905,551,550,551,549,7770
|
|
20240508,150100,68510801,551,551,551,551,1
|
|
20240508,150000,68510250,550,550,550,550,0
|
|
20240508,145900,68510250,550,550,550,550,0
|
|
20240508,145800,68510250,550,550,550,550,0
|
|
20240508,145700,68510250,550,550,550,550,181
|
|
20240508,145600,68410700,551,551,551,551,0
|
|
20240508,145500,68410700,551,551,551,551,0
|
|
20240508,145400,68410700,551,551,551,551,0
|
|
20240508,145300,68410700,551,552,552,551,620
|
|
20240508,145200,68069060,553,553,553,553,0
|
|
20240508,145100,68069060,553,553,553,553,0
|
|
20240508,145000,68069060,553,553,553,553,0
|
|
20240508,144900,68069060,553,553,553,553,0
|
|
20240508,144800,68069060,553,553,553,553,5
|
|
20240508,144700,68066295,553,553,553,553,0
|
|
20240508,144600,68066295,553,553,553,553,0
|
|
20240508,144500,68066295,553,553,553,553,0
|
|
20240508,144400,68066295,553,553,553,553,0
|
|
20240508,144300,68066295,553,553,553,553,0
|
|
20240508,144200,68066295,553,553,553,553,0
|
|
20240508,144100,68066295,553,553,553,553,0
|
|
20240508,144000,68066295,553,553,553,553,0
|
|
20240508,143900,68066295,553,553,553,553,0
|
|
20240508,143800,68066295,553,553,553,553,0
|
|
20240508,143700,68066295,553,553,553,553,0
|
|
20240508,143600,68066295,553,553,553,553,1
|
|
20240508,143500,68065742,552,552,552,552,243
|
|
20240508,143400,67931606,555,555,555,555,0
|
|
20240508,143300,67931606,555,555,555,555,0
|
|
20240508,143200,67931606,555,555,555,555,0
|
|
20240508,143100,67931606,555,555,555,555,0
|
|
20240508,143000,67931606,555,555,555,555,0
|
|
20240508,142900,67931606,555,555,555,555,0
|
|
20240508,142800,67931606,555,555,555,555,0
|
|
20240508,142700,67931606,555,555,555,555,0
|
|
20240508,142600,67931606,555,555,555,555,0
|
|
20240508,142500,67931606,555,555,555,555,0
|
|
20240508,142400,67931606,555,555,555,555,0
|
|
20240508,142300,67931606,555,555,555,555,0
|
|
20240508,142200,67931606,555,555,555,555,0
|
|
20240508,142100,67931606,555,555,555,555,0
|
|
20240508,142000,67931606,555,555,555,555,0
|
|
20240508,141900,67931606,555,555,555,555,0
|
|
20240508,141800,67931606,555,555,555,555,1
|
|
20240508,141700,67931051,550,556,556,550,10001
|
|
20240508,141600,62427760,556,556,556,556,0
|
|
20240508,141500,62427760,556,556,556,556,0
|
|
20240508,141400,62427760,556,556,556,556,0
|
|
20240508,141300,62427760,556,556,556,556,0
|
|
20240508,141200,62427760,556,556,556,556,0
|
|
20240508,141100,62427760,556,556,556,556,1
|
|
20240508,141000,62427204,556,556,556,556,2
|
|
20240508,140900,62426092,555,555,555,555,200
|
|
20240508,140800,62315092,556,552,556,551,10001
|
|
20240508,140700,56804236,557,557,557,557,0
|
|
20240508,140600,56804236,557,554,557,554,4000
|
|
20240508,140500,54578073,555,555,555,555,1
|
|
20240508,140400,54577518,550,553,553,550,6000
|
|
20240508,140300,51271627,556,556,556,556,0
|
|
20240508,140200,51271627,556,556,556,556,0
|
|
20240508,140100,51271627,556,556,556,556,0
|
|
20240508,140000,51271627,556,556,556,556,1
|
|
20240508,135900,51271071,553,553,553,553,0
|
|
20240508,135800,51271071,553,553,553,553,0
|
|
20240508,135700,51271071,553,553,553,553,0
|
|
20240508,135600,51271071,553,553,553,553,0
|
|
20240508,135500,51271071,553,553,553,553,0
|
|
20240508,135400,51271071,553,553,553,553,732
|
|
20240508,135300,50866275,553,553,553,553,0
|
|
20240508,135200,50866275,553,553,553,553,100
|
|
20240508,135100,50810975,557,557,557,557,0
|
|
20240508,135000,50810975,557,557,557,557,0
|
|
20240508,134900,50810975,557,557,557,557,0
|
|
20240508,134800,50810975,557,557,557,557,0
|
|
20240508,134700,50810975,557,557,557,557,0
|
|
20240508,134600,50810975,557,557,557,557,0
|
|
20240508,134500,50810975,557,557,557,557,0
|
|
20240508,134400,50810975,557,557,557,557,0
|
|
20240508,134300,50810975,557,557,557,557,0
|
|
20240508,134200,50810975,557,557,557,557,0
|
|
20240508,134100,50810975,557,557,557,557,0
|
|
20240508,134000,50810975,557,557,557,557,0
|
|
20240508,133900,50810975,557,557,557,557,11
|
|
20240508,133800,50804848,557,557,557,557,0
|
|
20240508,133700,50804848,557,557,557,557,0
|
|
20240508,133600,50804848,557,557,557,557,0
|
|
20240508,133500,50804848,557,557,557,557,0
|
|
20240508,133400,50804848,557,557,557,557,0
|
|
20240508,133300,50804848,557,557,557,557,5
|
|
20240508,133200,50802063,557,553,557,553,1001
|
|
20240508,133100,50248506,557,557,557,557,1
|
|
20240508,133000,50247949,556,554,556,554,25700
|
|
20240508,132900,35992797,554,554,554,554,0
|
|
20240508,132800,35992797,554,554,554,554,0
|
|
20240508,132700,35992797,554,554,554,554,0
|
|
20240508,132600,35992797,554,554,554,554,0
|
|
20240508,132500,35992797,554,554,554,554,0
|
|
20240508,132400,35992797,554,553,554,553,1294
|
|
20240508,132300,35277214,552,552,552,552,1043
|
|
20240508,132200,34701478,552,552,552,552,200
|
|
20240508,132100,34591078,552,552,552,552,0
|
|
20240508,132000,34591078,552,552,552,552,0
|
|
20240508,131900,34591078,552,552,552,552,0
|
|
20240508,131800,34591078,552,552,552,552,0
|
|
20240508,131700,34591078,552,552,552,552,0
|
|
20240508,131600,34591078,552,552,552,552,0
|
|
20240508,131500,34591078,552,552,552,552,0
|
|
20240508,131400,34591078,552,552,552,552,0
|
|
20240508,131300,34591078,552,552,552,552,0
|
|
20240508,131200,34591078,552,552,552,552,0
|
|
20240508,131100,34591078,552,552,552,552,0
|
|
20240508,131000,34591078,552,552,552,552,1
|
|
20240508,130900,34590526,551,551,551,551,0
|
|
20240508,130800,34590526,551,551,551,551,898
|
|
20240508,130700,34095728,551,551,551,551,0
|
|
20240508,130600,34095728,551,551,551,551,0
|
|
20240508,130500,34095728,551,551,551,551,2
|
|
20240508,130400,34094626,551,551,551,551,0
|
|
20240508,130300,34094626,551,551,551,551,0
|
|
20240508,130200,34094626,551,551,551,551,0
|
|
20240508,130100,34094626,551,551,551,551,0
|
|
20240508,130000,34094626,551,551,551,551,0
|
|
20240508,125900,34094626,551,551,551,551,0
|
|
20240508,125800,34094626,551,551,551,551,0
|
|
20240508,125700,34094626,551,551,551,551,0
|
|
20240508,125600,34094626,551,551,551,551,936
|
|
20240508,125500,33578890,551,551,551,551,202
|
|
20240508,125400,33467588,551,551,551,551,0
|
|
20240508,125300,33467588,551,551,551,551,0
|
|
20240508,125200,33467588,551,551,551,551,10
|
|
20240508,125100,33462078,552,552,552,552,0
|
|
20240508,125000,33462078,552,552,552,552,0
|
|
20240508,124900,33462078,552,552,552,552,0
|
|
20240508,124800,33462078,552,552,552,552,0
|
|
20240508,124700,33462078,552,552,552,552,0
|
|
20240508,124600,33462078,552,551,552,551,251
|
|
20240508,124500,33323776,551,551,551,551,0
|
|
20240508,124400,33323776,551,551,551,551,0
|
|
20240508,124300,33323776,551,551,551,551,2
|
|
20240508,124200,33322674,551,551,551,551,1
|
|
20240508,124100,33322123,550,550,550,550,0
|
|
20240508,124000,33322123,550,550,550,550,0
|
|
20240508,123900,33322123,550,550,550,550,0
|
|
20240508,123800,33322123,550,550,550,550,0
|
|
20240508,123700,33322123,550,550,550,550,0
|
|
20240508,123600,33322123,550,550,550,550,0
|
|
20240508,123500,33322123,550,550,550,550,0
|
|
20240508,123400,33322123,550,550,550,550,544
|
|
20240508,123300,33022923,551,551,551,551,0
|
|
20240508,123200,33022923,551,551,551,551,0
|
|
20240508,123100,33022923,551,551,551,551,0
|
|
20240508,123000,33022923,551,551,551,551,0
|
|
20240508,122900,33022923,551,551,551,551,0
|
|
20240508,122800,33022923,551,551,551,551,0
|
|
20240508,122700,33022923,551,551,551,551,0
|
|
20240508,122600,33022923,551,551,551,551,0
|
|
20240508,122500,33022923,551,551,551,551,0
|
|
20240508,122400,33022923,551,551,551,551,0
|
|
20240508,122300,33022923,551,551,551,551,0
|
|
20240508,122200,33022923,551,551,551,551,0
|
|
20240508,122100,33022923,551,551,551,551,0
|
|
20240508,122000,33022923,551,551,551,551,0
|
|
20240508,121900,33022923,551,551,551,551,0
|
|
20240508,121800,33022923,551,551,551,551,0
|
|
20240508,121700,33022923,551,551,551,551,0
|
|
20240508,121600,33022923,551,551,551,551,0
|
|
20240508,121500,33022923,551,551,551,551,0
|
|
20240508,121400,33022923,551,551,551,551,0
|
|
20240508,121300,33022923,551,551,551,551,0
|
|
20240508,121200,33022923,551,551,551,551,101
|
|
20240508,121100,32967272,551,551,551,551,0
|
|
20240508,121000,32967272,551,551,551,551,0
|
|
20240508,120900,32967272,551,551,551,551,0
|
|
20240508,120800,32967272,551,551,551,551,0
|
|
20240508,120700,32967272,551,551,551,551,0
|
|
20240508,120600,32967272,551,551,551,551,9695
|
|
20240508,120500,27625327,552,552,552,552,1
|
|
20240508,120400,27624775,551,551,551,551,0
|
|
20240508,120300,27624775,551,551,551,551,1
|
|
20240508,120200,27624224,550,550,550,550,0
|
|
20240508,120100,27624224,550,550,550,550,0
|
|
20240508,120000,27624224,550,550,550,550,59
|
|
20240508,115900,27591774,550,550,550,550,1360
|
|
20240508,115800,26843774,552,552,552,552,0
|
|
20240508,115700,26843774,552,552,552,552,0
|
|
20240508,115600,26843774,552,552,552,552,0
|
|
20240508,115500,26843774,552,552,552,552,0
|
|
20240508,115400,26843774,552,552,552,552,0
|
|
20240508,115300,26843774,552,552,552,552,1
|
|
20240508,115200,26843222,550,550,550,550,0
|
|
20240508,115100,26843222,550,550,550,550,0
|
|
20240508,115000,26843222,550,550,550,550,0
|
|
20240508,114900,26843222,550,550,550,550,3750
|
|
20240508,114800,24780722,550,550,550,550,100
|
|
20240508,114700,24725722,552,552,552,552,0
|
|
20240508,114600,24725722,552,552,552,552,0
|
|
20240508,114500,24725722,552,552,552,552,0
|
|
20240508,114400,24725722,552,552,552,552,1
|
|
20240508,114300,24725170,554,554,554,554,0
|
|
20240508,114200,24725170,554,554,554,554,0
|
|
20240508,114100,24725170,554,554,554,554,0
|
|
20240508,114000,24725170,554,554,554,554,0
|
|
20240508,113900,24725170,554,554,554,554,0
|
|
20240508,113800,24725170,554,554,554,554,0
|
|
20240508,113700,24725170,554,554,554,554,0
|
|
20240508,113600,24725170,554,554,554,554,0
|
|
20240508,113500,24725170,554,554,554,554,0
|
|
20240508,113400,24725170,554,554,554,554,0
|
|
20240508,113300,24725170,554,554,554,554,0
|
|
20240508,113200,24725170,554,554,554,554,0
|
|
20240508,113100,24725170,554,554,554,554,13
|
|
20240508,113000,24717968,554,553,554,553,6
|
|
20240508,112900,24714649,553,553,553,553,0
|
|
20240508,112800,24714649,553,553,553,553,0
|
|
20240508,112700,24714649,553,553,553,553,0
|
|
20240508,112600,24714649,553,553,553,553,0
|
|
20240508,112500,24714649,553,553,553,553,0
|
|
20240508,112400,24714649,553,550,553,549,2001
|
|
20240508,112300,23615458,551,551,551,551,0
|
|
20240508,112200,23615458,551,551,551,551,0
|
|
20240508,112100,23615458,551,550,551,550,5174
|
|
20240508,112000,20767946,553,553,553,553,0
|
|
20240508,111900,20767946,553,553,553,553,0
|
|
20240508,111800,20767946,553,553,553,553,1
|
|
20240508,111700,20767393,550,550,550,550,3149
|
|
20240508,111600,19035443,553,553,553,553,0
|
|
20240508,111500,19035443,553,553,553,553,0
|
|
20240508,111400,19035443,553,553,553,553,0
|
|
20240508,111300,19035443,553,553,553,553,0
|
|
20240508,111200,19035443,553,553,553,553,0
|
|
20240508,111100,19035443,553,553,553,553,0
|
|
20240508,111000,19035443,553,553,553,553,1
|
|
20240508,110900,19034890,550,550,550,550,0
|
|
20240508,110800,19034890,550,550,550,550,0
|
|
20240508,110700,19034890,550,550,550,550,1
|
|
20240508,110600,19034340,554,554,554,554,0
|
|
20240508,110500,19034340,554,554,554,554,0
|
|
20240508,110400,19034340,554,554,554,554,0
|
|
20240508,110300,19034340,554,554,554,554,0
|
|
20240508,110200,19034340,554,554,554,554,0
|
|
20240508,110100,19034340,554,554,554,554,0
|
|
20240508,110000,19034340,554,554,554,554,0
|
|
20240508,105900,19034340,554,554,554,554,0
|
|
20240508,105800,19034340,554,554,554,554,350
|
|
20240508,105700,18840440,550,550,550,550,0
|
|
20240508,105600,18840440,550,550,550,550,30
|
|
20240508,105500,18823940,550,550,550,550,0
|
|
20240508,105400,18823940,550,550,550,550,0
|
|
20240508,105300,18823940,550,550,550,550,0
|
|
20240508,105200,18823940,550,550,550,550,2500
|
|
20240508,105100,17448940,551,551,551,551,0
|
|
20240508,105000,17448940,551,551,551,551,0
|
|
20240508,104900,17448940,551,551,551,551,0
|
|
20240508,104800,17448940,551,551,551,551,0
|
|
20240508,104700,17448940,551,551,551,551,0
|
|
20240508,104600,17448940,551,551,551,551,0
|
|
20240508,104500,17448940,551,551,551,551,0
|
|
20240508,104400,17448940,551,551,551,551,0
|
|
20240508,104300,17448940,551,552,552,551,28
|
|
20240508,104200,17433500,552,552,552,552,0
|
|
20240508,104100,17433500,552,552,552,552,26
|
|
20240508,104000,17419148,554,554,554,554,0
|
|
20240508,103900,17419148,554,554,554,554,0
|
|
20240508,103800,17419148,554,554,554,554,0
|
|
20240508,103700,17419148,554,554,554,554,0
|
|
20240508,103600,17419148,554,554,554,554,0
|
|
20240508,103500,17419148,554,554,554,554,0
|
|
20240508,103400,17419148,554,554,554,554,0
|
|
20240508,103300,17419148,554,554,554,554,0
|
|
20240508,103200,17419148,554,554,554,554,1
|
|
20240508,103100,17418594,553,553,553,553,0
|
|
20240508,103000,17418594,553,553,553,553,0
|
|
20240508,102900,17418594,553,553,553,553,15
|
|
20240508,102800,17410299,554,554,554,554,0
|
|
20240508,102700,17410299,554,554,554,554,0
|
|
20240508,102600,17410299,554,554,554,554,0
|
|
20240508,102500,17410299,554,554,554,554,131
|
|
20240508,102400,17337725,554,554,554,554,166
|
|
20240508,102300,17245761,554,554,554,554,0
|
|
20240508,102200,17245761,554,554,554,554,0
|
|
20240508,102100,17245761,554,554,554,554,0
|
|
20240508,102000,17245761,554,554,554,554,1
|
|
20240508,101900,17245207,552,552,552,552,6
|
|
20240508,101800,17241895,554,554,554,554,0
|
|
20240508,101700,17241895,554,554,554,554,0
|
|
20240508,101600,17241895,554,554,554,554,0
|
|
20240508,101500,17241895,554,554,554,554,0
|
|
20240508,101400,17241895,554,553,554,553,135
|
|
20240508,101300,17167238,554,554,554,554,40
|
|
20240508,101200,17145078,554,554,554,554,206
|
|
20240508,101100,17030954,554,554,554,554,168
|
|
20240508,101000,16937882,554,554,554,554,0
|
|
20240508,100900,16937882,554,554,554,554,0
|
|
20240508,100800,16937882,554,554,554,554,1
|
|
20240508,100700,16937328,554,554,554,554,0
|
|
20240508,100600,16937328,554,554,554,554,0
|
|
20240508,100500,16937328,554,554,554,554,0
|
|
20240508,100400,16937328,554,554,554,554,10
|
|
20240508,100300,16931788,554,554,554,554,0
|
|
20240508,100200,16931788,554,554,554,554,1
|
|
20240508,100100,16931234,554,554,554,554,0
|
|
20240508,100000,16931234,554,554,554,554,0
|
|
20240508,095900,16931234,554,554,554,554,893
|
|
20240508,095800,16436512,554,554,554,554,1
|
|
20240508,095700,16435958,554,554,554,554,1
|
|
20240508,095600,16435404,553,553,553,553,2800
|
|
20240508,095500,14887004,553,553,553,553,0
|
|
20240508,095400,14887004,553,553,553,553,10
|
|
20240508,095300,14881474,554,554,554,554,0
|
|
20240508,095200,14881474,554,554,554,554,0
|
|
20240508,095100,14881474,554,554,554,554,0
|
|
20240508,095000,14881474,554,554,554,554,1
|
|
20240508,094900,14880920,550,550,550,550,0
|
|
20240508,094800,14880920,550,550,550,550,0
|
|
20240508,094700,14880920,550,550,550,550,1323
|
|
20240508,094600,14153270,554,554,554,554,0
|
|
20240508,094500,14153270,554,554,554,554,0
|
|
20240508,094400,14153270,554,554,554,554,0
|
|
20240508,094300,14153270,554,554,554,554,0
|
|
20240508,094200,14153270,554,554,554,554,0
|
|
20240508,094100,14153270,554,554,554,554,0
|
|
20240508,094000,14153270,554,554,554,554,0
|
|
20240508,093900,14153270,554,554,554,554,0
|
|
20240508,093800,14153270,554,554,554,554,0
|
|
20240508,093700,14153270,554,554,554,554,0
|
|
20240508,093600,14153270,554,554,554,554,10
|
|
20240508,093500,14147730,554,554,554,554,0
|
|
20240508,093400,14147730,554,552,554,551,5268
|
|
20240508,093300,11244802,555,555,555,555,0
|
|
20240508,093200,11244802,555,555,555,555,1
|
|
20240508,093100,11244247,552,552,552,552,20
|
|
20240508,093000,11233207,556,554,556,552,1049
|
|
20240508,092900,10653860,554,554,554,554,0
|
|
20240508,092800,10653860,554,554,554,554,502
|
|
20240508,092700,10375752,558,558,558,558,0
|
|
20240508,092600,10375752,558,558,558,558,0
|
|
20240508,092500,10375752,558,558,558,558,0
|
|
20240508,092400,10375752,558,558,558,558,0
|
|
20240508,092300,10375752,558,558,558,558,3549
|
|
20240508,092200,8395410,558,558,558,558,10
|
|
20240508,092100,8389830,558,558,558,558,0
|
|
20240508,092000,8389830,558,558,558,558,18
|
|
20240508,091900,8379786,559,559,559,559,0
|
|
20240508,091800,8379786,559,559,559,559,0
|
|
20240508,091700,8379786,559,558,559,558,2
|
|
20240508,091600,8378669,560,560,560,560,0
|
|
20240508,091500,8378669,560,560,560,560,13
|
|
20240508,091400,8371389,560,560,560,560,4
|
|
20240508,091300,8369149,560,558,560,558,1431
|
|
20240508,091200,7569719,559,559,559,559,0
|
|
20240508,091100,7569719,559,557,559,557,201
|
|
20240508,091000,7457760,557,557,557,557,380
|
|
20240508,090900,7246100,560,557,560,557,698
|
|
20240508,090800,6857311,557,557,557,557,0
|
|
20240508,090700,6857311,557,557,557,557,1
|
|
20240508,090600,6856754,553,550,553,550,11996
|
|
20240508,090500,234904,552,550,552,550,256
|
|
20240508,090400,94100,550,550,550,550,0
|
|
20240508,090300,94100,550,550,550,550,0
|
|
20240508,090200,94100,550,550,550,550,1
|
|
20240508,090100,93550,545,545,545,545,100
|
|
20240508,090000,39050,550,550,550,550,71
|