624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192100,143790796,380,380,380,380,2004
|
|
20240508,192000,143790796,380,380,380,380,0
|
|
20240508,191900,143790796,380,380,380,380,0
|
|
20240508,191800,143790796,380,380,380,380,0
|
|
20240508,191700,143790796,380,380,380,380,0
|
|
20240508,191600,143790796,380,380,380,380,0
|
|
20240508,191500,143790796,380,380,380,380,0
|
|
20240508,191400,143790796,380,380,380,380,0
|
|
20240508,191300,143790796,380,380,380,380,0
|
|
20240508,191200,143790796,380,380,380,380,0
|
|
20240508,191100,143790796,380,380,380,380,0
|
|
20240508,191000,143790796,380,380,380,380,0
|
|
20240508,190900,143790796,380,380,380,380,0
|
|
20240508,190800,143790796,380,380,380,380,0
|
|
20240508,190700,143790796,380,380,380,380,0
|
|
20240508,190600,143790796,380,380,380,380,0
|
|
20240508,190500,143790796,380,380,380,380,0
|
|
20240508,190400,143790796,380,380,380,380,0
|
|
20240508,190300,143790796,380,380,380,380,0
|
|
20240508,190200,143790796,380,380,380,380,0
|
|
20240508,190100,143790796,380,380,380,380,0
|
|
20240508,190000,143790796,380,380,380,380,0
|
|
20240508,185900,143790796,380,380,380,380,0
|
|
20240508,185800,143790796,380,380,380,380,0
|
|
20240508,185700,143790796,380,380,380,380,0
|
|
20240508,185600,143790796,380,380,380,380,0
|
|
20240508,185500,143790796,380,380,380,380,0
|
|
20240508,185400,143790796,380,380,380,380,0
|
|
20240508,185300,143790796,380,380,380,380,0
|
|
20240508,185200,143790796,380,380,380,380,0
|
|
20240508,185100,143790796,380,380,380,380,2004
|
|
20240508,185000,143790796,380,380,380,380,0
|
|
20240508,184900,143790796,380,380,380,380,0
|
|
20240508,184800,143790796,380,380,380,380,0
|
|
20240508,184700,143790796,380,380,380,380,0
|
|
20240508,184600,143790796,380,380,380,380,0
|
|
20240508,184500,143790796,380,380,380,380,0
|
|
20240508,184400,143790796,380,380,380,380,0
|
|
20240508,184300,143790796,380,380,380,380,0
|
|
20240508,184200,143790796,380,380,380,380,0
|
|
20240508,184100,143790796,380,380,380,380,0
|
|
20240508,184000,143790796,380,380,380,380,0
|
|
20240508,183900,143790796,380,380,380,380,0
|
|
20240508,183800,143790796,380,380,380,380,0
|
|
20240508,183700,143790796,380,380,380,380,0
|
|
20240508,183600,143790796,380,380,380,380,0
|
|
20240508,183500,143790796,380,380,380,380,0
|
|
20240508,183400,143790796,380,380,380,380,0
|
|
20240508,183300,143790796,380,380,380,380,0
|
|
20240508,183200,143790796,380,380,380,380,0
|
|
20240508,183100,143790796,380,380,380,380,0
|
|
20240508,183000,143790796,380,380,380,380,0
|
|
20240508,182900,143790796,380,380,380,380,0
|
|
20240508,182800,143790796,380,380,380,380,0
|
|
20240508,182700,143790796,380,380,380,380,0
|
|
20240508,182600,143790796,380,380,380,380,0
|
|
20240508,182500,143790796,380,380,380,380,0
|
|
20240508,182400,143790796,380,380,380,380,0
|
|
20240508,182300,143790796,380,380,380,380,0
|
|
20240508,182200,143790796,380,380,380,380,0
|
|
20240508,182100,143790796,380,380,380,380,2004
|
|
20240508,182000,143790796,380,380,380,380,0
|
|
20240508,181900,143790796,380,380,380,380,0
|
|
20240508,181800,143790796,380,380,380,380,0
|
|
20240508,181700,143790796,380,380,380,380,0
|
|
20240508,181600,143790796,380,380,380,380,0
|
|
20240508,181500,143790796,380,380,380,380,0
|
|
20240508,181400,143790796,380,380,380,380,0
|
|
20240508,181300,143790796,380,380,380,380,0
|
|
20240508,181200,143790796,380,380,380,380,0
|
|
20240508,181100,143790796,380,380,380,380,0
|
|
20240508,181000,143790796,380,380,380,380,0
|
|
20240508,180900,143790796,380,380,380,380,0
|
|
20240508,180800,143790796,380,380,380,380,0
|
|
20240508,180700,143790796,380,380,380,380,0
|
|
20240508,180600,143790796,380,380,380,380,0
|
|
20240508,180500,143790796,380,380,380,380,0
|
|
20240508,180400,143790796,380,380,380,380,0
|
|
20240508,180300,143790796,380,380,380,380,0
|
|
20240508,180200,143790796,380,380,380,380,0
|
|
20240508,180100,143790796,380,380,380,380,0
|
|
20240508,180000,143790796,380,380,380,380,0
|
|
20240508,175900,143790796,380,380,380,380,0
|
|
20240508,175800,143790796,380,380,380,380,0
|
|
20240508,175700,143790796,380,380,380,380,0
|
|
20240508,175600,143790796,380,380,380,380,0
|
|
20240508,175500,143790796,380,380,380,380,0
|
|
20240508,175400,143790796,380,380,380,380,0
|
|
20240508,175300,143790796,380,380,380,380,0
|
|
20240508,175200,143790796,380,380,380,380,0
|
|
20240508,175100,143790796,380,380,380,380,2004
|
|
20240508,175000,143790796,380,380,380,380,0
|
|
20240508,174900,143790796,380,380,380,380,0
|
|
20240508,174800,143790796,380,380,380,380,0
|
|
20240508,174700,143790796,380,380,380,380,0
|
|
20240508,174600,143790796,380,380,380,380,0
|
|
20240508,174500,143790796,380,380,380,380,0
|
|
20240508,174400,143790796,380,380,380,380,0
|
|
20240508,174300,143790796,380,380,380,380,0
|
|
20240508,174200,143790796,380,380,380,380,0
|
|
20240508,174100,143790796,380,380,380,380,0
|
|
20240508,174000,143790796,380,380,380,380,0
|
|
20240508,173900,143790796,380,380,380,380,0
|
|
20240508,173800,143790796,380,380,380,380,0
|
|
20240508,173700,143790796,380,380,380,380,0
|
|
20240508,173600,143790796,380,380,380,380,0
|
|
20240508,173500,143790796,380,380,380,380,0
|
|
20240508,173400,143790796,380,380,380,380,0
|
|
20240508,173300,143790796,380,380,380,380,0
|
|
20240508,173200,143790796,380,380,380,380,0
|
|
20240508,173100,143790796,380,380,380,380,0
|
|
20240508,173000,143790796,380,380,380,380,0
|
|
20240508,172900,143790796,380,380,380,380,0
|
|
20240508,172800,143790796,380,380,380,380,0
|
|
20240508,172700,143790796,380,380,380,380,0
|
|
20240508,172600,143790796,380,380,380,380,0
|
|
20240508,172500,143790796,380,380,380,380,0
|
|
20240508,172400,143790796,380,380,380,380,0
|
|
20240508,172300,143790796,380,380,380,380,0
|
|
20240508,172200,143790796,380,380,380,380,0
|
|
20240508,172100,143790796,380,380,380,380,2004
|
|
20240508,172000,143790796,380,380,380,380,0
|
|
20240508,171900,143790796,380,380,380,380,0
|
|
20240508,171800,143790796,380,380,380,380,0
|
|
20240508,171700,143790796,380,380,380,380,0
|
|
20240508,171600,143790796,380,380,380,380,0
|
|
20240508,171500,143790796,380,380,380,380,0
|
|
20240508,171400,143790796,380,380,380,380,0
|
|
20240508,171300,143790796,380,380,380,380,0
|
|
20240508,171200,143790796,380,380,380,380,0
|
|
20240508,171100,143790796,380,380,380,380,0
|
|
20240508,171000,143790796,380,380,380,380,0
|
|
20240508,170900,143790796,380,380,380,380,0
|
|
20240508,170800,143790796,380,380,380,380,0
|
|
20240508,170700,143790796,380,380,380,380,0
|
|
20240508,170600,143790796,380,380,380,380,0
|
|
20240508,170500,143790796,380,380,380,380,0
|
|
20240508,170400,143790796,380,380,380,380,0
|
|
20240508,170300,143790796,380,380,380,380,0
|
|
20240508,170200,143790796,380,380,380,380,0
|
|
20240508,170100,143790796,380,380,380,380,0
|
|
20240508,170000,143790796,380,380,380,380,0
|
|
20240508,165900,143790796,380,380,380,380,0
|
|
20240508,165800,143790796,380,380,380,380,0
|
|
20240508,165700,143790796,380,380,380,380,0
|
|
20240508,165600,143790796,380,380,380,380,0
|
|
20240508,165500,143790796,380,380,380,380,0
|
|
20240508,165400,143790796,380,380,380,380,0
|
|
20240508,165300,143790796,380,380,380,380,0
|
|
20240508,165200,143790796,380,380,380,380,0
|
|
20240508,165100,143790796,380,380,380,380,2004
|
|
20240508,165000,143790796,380,380,380,380,0
|
|
20240508,164900,143790796,380,380,380,380,0
|
|
20240508,164800,143790796,380,380,380,380,0
|
|
20240508,164700,143790796,380,380,380,380,0
|
|
20240508,164600,143790796,380,380,380,380,0
|
|
20240508,164500,143790796,380,380,380,380,0
|
|
20240508,164400,143790796,380,380,380,380,0
|
|
20240508,164300,143790796,380,380,380,380,0
|
|
20240508,164200,143790796,380,380,380,380,0
|
|
20240508,164100,143790796,380,380,380,380,0
|
|
20240508,164000,143790796,380,380,380,380,0
|
|
20240508,163900,143790796,380,380,380,380,0
|
|
20240508,163800,143790796,380,380,380,380,0
|
|
20240508,163700,143790796,380,380,380,380,0
|
|
20240508,163600,143790796,380,380,380,380,0
|
|
20240508,163500,143790796,380,380,380,380,0
|
|
20240508,163400,143790796,380,380,380,380,0
|
|
20240508,163300,143790796,380,380,380,380,0
|
|
20240508,163200,143790796,380,380,380,380,0
|
|
20240508,163100,143790796,380,380,380,380,0
|
|
20240508,163000,143790796,380,380,380,380,0
|
|
20240508,162900,143790796,380,380,380,380,0
|
|
20240508,162800,143790796,380,380,380,380,0
|
|
20240508,162700,143790796,380,380,380,380,0
|
|
20240508,162600,143790796,380,380,380,380,0
|
|
20240508,162500,143790796,380,380,380,380,0
|
|
20240508,162400,143790796,380,380,380,380,0
|
|
20240508,162300,143790796,380,380,380,380,0
|
|
20240508,162200,143790796,380,380,380,380,0
|
|
20240508,162100,143790796,380,380,380,380,2004
|
|
20240508,162000,143790796,380,380,380,380,0
|
|
20240508,161900,143790796,380,380,380,380,0
|
|
20240508,161800,143790796,380,380,380,380,0
|
|
20240508,161700,143790796,380,380,380,380,0
|
|
20240508,161600,143790796,380,380,380,380,0
|
|
20240508,161500,143790796,380,380,380,380,0
|
|
20240508,161400,143790796,380,380,380,380,0
|
|
20240508,161300,143790796,380,380,380,380,0
|
|
20240508,161200,143790796,380,380,380,380,0
|
|
20240508,161100,143790796,380,380,380,380,0
|
|
20240508,161000,143790796,380,380,380,380,0
|
|
20240508,160900,143790796,380,380,380,380,0
|
|
20240508,160800,143790796,380,380,380,380,0
|
|
20240508,160700,143790796,380,380,380,380,0
|
|
20240508,160600,143790796,380,380,380,380,0
|
|
20240508,160500,143790796,380,380,380,380,0
|
|
20240508,160400,143790796,380,380,380,380,0
|
|
20240508,160300,143790796,380,380,380,380,0
|
|
20240508,160200,143790796,380,380,380,380,0
|
|
20240508,160100,143790796,380,380,380,380,0
|
|
20240508,160000,143790796,380,380,380,380,0
|
|
20240508,155900,143790796,380,380,380,380,0
|
|
20240508,155800,143790796,380,380,380,380,0
|
|
20240508,155700,143790796,380,380,380,380,0
|
|
20240508,155600,143790796,380,380,380,380,0
|
|
20240508,155500,143790796,380,380,380,380,0
|
|
20240508,155400,143790796,380,380,380,380,0
|
|
20240508,155300,143790796,380,380,380,380,0
|
|
20240508,155200,143790796,380,380,380,380,0
|
|
20240508,155100,143790796,380,380,380,380,2004
|
|
20240508,155000,143790796,380,380,380,380,0
|
|
20240508,154900,143790796,380,380,380,380,0
|
|
20240508,154800,143790796,380,380,380,380,0
|
|
20240508,154700,143790796,380,380,380,380,0
|
|
20240508,154600,143790796,380,380,380,380,0
|
|
20240508,154500,143790796,380,380,380,380,0
|
|
20240508,154400,143790796,380,380,380,380,0
|
|
20240508,154300,143790796,380,380,380,380,0
|
|
20240508,154200,143790796,380,380,380,380,0
|
|
20240508,154100,143790796,380,380,380,380,0
|
|
20240508,154000,143790796,380,380,380,380,0
|
|
20240508,153900,143790796,380,380,380,380,0
|
|
20240508,153800,143790796,380,380,380,380,0
|
|
20240508,153700,143790796,380,380,380,380,0
|
|
20240508,153600,143790796,380,380,380,380,0
|
|
20240508,153500,143790796,380,380,380,380,0
|
|
20240508,153400,143790796,380,380,380,380,0
|
|
20240508,153300,143790796,380,380,380,380,0
|
|
20240508,153200,143790796,380,380,380,380,0
|
|
20240508,153100,143790796,380,380,380,380,0
|
|
20240508,153000,143790796,380,380,380,380,2004
|
|
20240508,152900,143029276,381,381,381,381,0
|
|
20240508,152800,143029276,381,381,381,381,0
|
|
20240508,152700,143029276,381,381,381,381,0
|
|
20240508,152600,143029276,381,381,381,381,0
|
|
20240508,152500,143029276,381,381,381,381,0
|
|
20240508,152400,143029276,381,381,381,381,0
|
|
20240508,152300,143029276,381,381,381,381,0
|
|
20240508,152200,143029276,381,381,381,381,0
|
|
20240508,152100,143029276,381,381,381,381,0
|
|
20240508,152000,143029276,381,381,381,381,0
|
|
20240508,151900,143029276,381,381,381,381,13
|
|
20240508,151800,143024323,381,381,381,381,3
|
|
20240508,151700,143023180,381,381,381,381,1
|
|
20240508,151600,143022799,380,380,381,380,1016
|
|
20240508,151500,142636651,380,381,381,380,4
|
|
20240508,151400,142635130,381,381,381,381,0
|
|
20240508,151300,142635130,381,381,381,381,262
|
|
20240508,151200,142535308,379,381,381,379,2516
|
|
20240508,151100,141581610,381,381,381,381,0
|
|
20240508,151000,141581610,381,381,381,381,1
|
|
20240508,150900,141581229,380,380,380,380,9203
|
|
20240508,150800,138084089,380,380,380,380,19458
|
|
20240508,150700,130690049,380,381,381,380,52
|
|
20240508,150600,130670239,381,381,381,381,500
|
|
20240508,150500,130479739,381,381,381,381,1512
|
|
20240508,150400,129903667,381,381,381,381,1
|
|
20240508,150300,129903286,381,381,381,381,1
|
|
20240508,150200,129902905,380,381,381,380,18
|
|
20240508,150100,129896050,381,381,381,381,2
|
|
20240508,150000,129895288,381,381,381,381,19
|
|
20240508,145900,129888049,381,381,381,381,4
|
|
20240508,145800,129886525,381,381,381,381,0
|
|
20240508,145700,129886525,381,381,381,381,0
|
|
20240508,145600,129886525,381,381,381,381,1000
|
|
20240508,145500,129505525,381,381,381,381,10
|
|
20240508,145400,129501715,381,381,381,381,0
|
|
20240508,145300,129501715,381,381,381,381,4
|
|
20240508,145200,129500191,381,381,381,381,0
|
|
20240508,145100,129500191,381,381,381,381,0
|
|
20240508,145000,129500191,381,381,381,381,1396
|
|
20240508,144900,128968315,381,381,381,381,0
|
|
20240508,144800,128968315,381,381,381,381,184
|
|
20240508,144700,128898211,381,381,381,381,1866
|
|
20240508,144600,128187265,381,381,381,381,6
|
|
20240508,144500,128184979,381,381,381,381,2033
|
|
20240508,144400,127410406,381,381,381,381,4000
|
|
20240508,144300,125886406,381,381,381,381,5
|
|
20240508,144200,125884501,381,381,381,381,0
|
|
20240508,144100,125884501,381,381,381,381,43
|
|
20240508,144000,125868118,381,381,381,381,306
|
|
20240508,143900,125751532,381,381,381,381,1000
|
|
20240508,143800,125370532,381,381,381,381,0
|
|
20240508,143700,125370532,381,381,381,381,16
|
|
20240508,143600,125364436,381,381,381,381,0
|
|
20240508,143500,125364436,381,381,381,381,0
|
|
20240508,143400,125364436,381,381,381,381,5
|
|
20240508,143300,125362531,381,380,381,380,1297
|
|
20240508,143200,124868667,381,381,381,381,11
|
|
20240508,143100,124864476,380,381,381,380,28
|
|
20240508,143000,124853810,381,381,381,381,16
|
|
20240508,142900,124847714,381,381,381,381,400
|
|
20240508,142800,124695314,381,381,381,381,180
|
|
20240508,142700,124626734,381,381,381,381,19
|
|
20240508,142600,124619495,381,381,381,381,1
|
|
20240508,142500,124619114,381,381,381,381,0
|
|
20240508,142400,124619114,381,381,381,381,1
|
|
20240508,142300,124618733,381,381,381,381,1
|
|
20240508,142200,124618352,381,381,381,381,3
|
|
20240508,142100,124617209,381,381,381,381,3
|
|
20240508,142000,124616066,380,380,380,380,3
|
|
20240508,141900,124614926,380,380,380,380,5126
|
|
20240508,141800,122667046,381,381,381,381,0
|
|
20240508,141700,122667046,381,381,381,381,0
|
|
20240508,141600,122667046,381,381,381,381,1
|
|
20240508,141500,122666665,380,381,381,380,20
|
|
20240508,141400,122659055,381,381,381,381,1001
|
|
20240508,141300,122277674,381,381,381,381,1000
|
|
20240508,141200,121896674,381,381,381,381,35
|
|
20240508,141100,121883339,381,381,381,381,1
|
|
20240508,141000,121882958,380,380,380,380,2
|
|
20240508,140900,121882198,381,380,381,380,6
|
|
20240508,140800,121879915,380,380,380,380,8
|
|
20240508,140700,121876875,381,381,381,381,102
|
|
20240508,140600,121838013,381,381,381,381,12
|
|
20240508,140500,121833441,381,381,381,381,0
|
|
20240508,140400,121833441,381,381,381,381,0
|
|
20240508,140300,121833441,381,381,381,381,1
|
|
20240508,140200,121833060,381,381,381,381,101
|
|
20240508,140100,121794579,381,381,381,381,0
|
|
20240508,140000,121794579,381,381,381,381,0
|
|
20240508,135900,121794579,381,381,381,381,0
|
|
20240508,135800,121794579,381,381,381,381,10
|
|
20240508,135700,121790769,380,380,380,380,1
|
|
20240508,135600,121790389,381,381,381,381,0
|
|
20240508,135500,121790389,381,381,381,381,50
|
|
20240508,135400,121771339,381,381,381,381,25
|
|
20240508,135300,121761814,381,381,381,381,92
|
|
20240508,135200,121726762,381,381,381,381,2221
|
|
20240508,135100,120880561,381,381,381,381,5
|
|
20240508,135000,120878656,381,381,381,381,0
|
|
20240508,134900,120878656,381,381,381,381,260
|
|
20240508,134800,120779596,381,381,381,381,5304
|
|
20240508,134700,118758772,381,381,381,381,0
|
|
20240508,134600,118758772,381,381,381,381,0
|
|
20240508,134500,118758772,381,381,381,381,0
|
|
20240508,134400,118758772,381,381,381,381,3945
|
|
20240508,134300,117255727,382,382,382,382,0
|
|
20240508,134200,117255727,382,382,382,382,0
|
|
20240508,134100,117255727,382,382,382,382,0
|
|
20240508,134000,117255727,382,382,382,382,242
|
|
20240508,133900,117163283,382,382,382,382,100
|
|
20240508,133800,117125083,382,382,382,382,506
|
|
20240508,133700,116931791,382,382,382,382,0
|
|
20240508,133600,116931791,382,382,382,382,305
|
|
20240508,133500,116815281,382,382,382,382,50
|
|
20240508,133400,116796181,381,381,381,381,6371
|
|
20240508,133300,114368830,381,381,381,381,10
|
|
20240508,133200,114365020,381,381,381,381,26
|
|
20240508,133100,114355114,381,381,381,381,0
|
|
20240508,133000,114355114,381,381,381,381,6
|
|
20240508,132900,114352828,381,381,381,381,0
|
|
20240508,132800,114352828,381,381,381,381,0
|
|
20240508,132700,114352828,381,381,381,381,6
|
|
20240508,132600,114350542,381,381,381,381,28
|
|
20240508,132500,114339874,381,381,381,381,0
|
|
20240508,132400,114339874,381,381,381,381,0
|
|
20240508,132300,114339874,381,381,381,381,15
|
|
20240508,132200,114334159,381,381,381,381,0
|
|
20240508,132100,114334159,381,381,381,381,446
|
|
20240508,132000,114164233,381,381,381,381,170
|
|
20240508,131900,114099463,381,381,381,381,2200
|
|
20240508,131800,113261263,381,381,381,381,1
|
|
20240508,131700,113260882,380,380,380,380,0
|
|
20240508,131600,113260882,380,380,380,380,80
|
|
20240508,131500,113230482,381,381,381,381,120
|
|
20240508,131400,113184762,381,381,381,381,2268
|
|
20240508,131300,112320654,381,381,381,381,0
|
|
20240508,131200,112320654,381,381,381,381,1
|
|
20240508,131100,112320273,381,381,381,381,0
|
|
20240508,131000,112320273,381,381,381,381,0
|
|
20240508,130900,112320273,381,381,381,381,13
|
|
20240508,130800,112315320,381,381,381,381,17
|
|
20240508,130700,112308843,380,381,381,380,137
|
|
20240508,130600,112256781,381,381,381,380,3499
|
|
20240508,130500,110927159,380,381,381,380,106
|
|
20240508,130400,110886878,381,381,381,381,200
|
|
20240508,130300,110810678,381,381,381,381,3
|
|
20240508,130200,110809535,381,381,381,381,999
|
|
20240508,130100,110428916,381,381,381,381,1
|
|
20240508,130000,110428535,380,380,381,380,2582
|
|
20240508,125900,109447374,381,381,381,381,1001
|
|
20240508,125800,109065993,380,380,380,380,0
|
|
20240508,125700,109065993,380,380,380,380,1400
|
|
20240508,125600,108533993,380,380,380,380,0
|
|
20240508,125500,108533993,380,380,380,380,0
|
|
20240508,125400,108533993,380,380,380,380,1343
|
|
20240508,125300,108023653,380,381,381,380,440
|
|
20240508,125200,107856428,381,381,381,381,0
|
|
20240508,125100,107856428,381,381,381,381,0
|
|
20240508,125000,107856428,381,381,381,380,3245
|
|
20240508,124900,106623083,381,381,381,381,11208
|
|
20240508,124800,102352835,382,382,382,382,0
|
|
20240508,124700,102352835,382,382,382,382,1
|
|
20240508,124600,102352453,382,382,382,382,0
|
|
20240508,124500,102352453,382,382,382,382,0
|
|
20240508,124400,102352453,382,382,382,382,201
|
|
20240508,124300,102275671,381,381,381,381,0
|
|
20240508,124200,102275671,381,381,381,381,1
|
|
20240508,124100,102275290,381,381,381,381,0
|
|
20240508,124000,102275290,381,382,382,381,4759
|
|
20240508,123900,100460847,382,382,382,382,0
|
|
20240508,123800,100460847,382,382,382,382,20302
|
|
20240508,123700,92705483,382,382,382,382,0
|
|
20240508,123600,92705483,382,382,382,382,106
|
|
20240508,123500,92664991,381,381,381,381,0
|
|
20240508,123400,92664991,381,381,381,381,0
|
|
20240508,123300,92664991,381,381,381,381,3
|
|
20240508,123200,92663848,382,382,382,382,195
|
|
20240508,123100,92589358,382,382,382,382,0
|
|
20240508,123000,92589358,382,382,382,382,10000
|
|
20240508,122900,88769358,382,382,382,382,58
|
|
20240508,122800,88747202,382,382,382,382,100
|
|
20240508,122700,88709002,382,382,382,382,1000
|
|
20240508,122600,88327002,382,382,382,382,1
|
|
20240508,122500,88326620,380,380,380,380,0
|
|
20240508,122400,88326620,380,381,381,380,950
|
|
20240508,122300,87965502,382,382,382,382,2
|
|
20240508,122200,87964738,381,381,381,381,10001
|
|
20240508,122100,84154357,381,381,381,381,0
|
|
20240508,122000,84154357,381,381,381,381,36
|
|
20240508,121900,84140641,380,380,380,380,0
|
|
20240508,121800,84140641,380,380,380,380,0
|
|
20240508,121700,84140641,380,380,380,380,494
|
|
20240508,121600,83952921,381,381,381,381,1
|
|
20240508,121500,83952540,381,381,381,381,5
|
|
20240508,121400,83950635,381,381,381,381,771
|
|
20240508,121300,83656884,381,380,381,380,2704
|
|
20240508,121200,82629288,381,381,381,381,3
|
|
20240508,121100,82628145,381,381,381,381,551
|
|
20240508,121000,82418214,381,381,381,381,257
|
|
20240508,120900,82320297,381,381,381,381,6
|
|
20240508,120800,82318011,381,381,381,381,0
|
|
20240508,120700,82318011,381,381,381,381,1000
|
|
20240508,120600,81937011,381,381,381,380,1102
|
|
20240508,120500,81517151,381,381,381,381,0
|
|
20240508,120400,81517151,381,381,381,381,0
|
|
20240508,120300,81517151,381,381,381,381,0
|
|
20240508,120200,81517151,381,381,381,381,0
|
|
20240508,120100,81517151,381,381,381,381,20
|
|
20240508,120000,81509531,381,381,381,381,10300
|
|
20240508,115900,77585231,381,381,381,381,201
|
|
20240508,115800,77508650,381,381,381,381,8
|
|
20240508,115700,77505602,381,381,381,381,2
|
|
20240508,115600,77504840,380,380,380,380,256
|
|
20240508,115500,77407560,380,380,380,380,3
|
|
20240508,115400,77406420,380,380,380,380,100
|
|
20240508,115300,77368420,380,380,380,380,0
|
|
20240508,115200,77368420,380,380,380,380,10961
|
|
20240508,115100,73203240,381,381,381,381,0
|
|
20240508,115000,73203240,381,381,381,381,1
|
|
20240508,114900,73202859,381,381,381,381,0
|
|
20240508,114800,73202859,381,381,381,380,1501
|
|
20240508,114700,72631683,380,380,381,380,621
|
|
20240508,114600,72395700,381,381,381,381,0
|
|
20240508,114500,72395700,381,381,381,381,0
|
|
20240508,114400,72395700,381,381,381,381,0
|
|
20240508,114300,72395700,381,381,381,381,1
|
|
20240508,114200,72395319,381,381,381,381,262
|
|
20240508,114100,72295497,380,381,381,380,2110
|
|
20240508,114000,71493687,381,381,381,381,1
|
|
20240508,113900,71493306,380,380,380,380,1549
|
|
20240508,113800,70904686,380,380,380,380,260
|
|
20240508,113700,70805886,380,380,380,380,0
|
|
20240508,113600,70805886,380,380,380,380,0
|
|
20240508,113500,70805886,380,380,380,380,0
|
|
20240508,113400,70805886,380,380,380,380,3
|
|
20240508,113300,70804746,380,380,380,380,17
|
|
20240508,113200,70798286,380,380,380,380,2
|
|
20240508,113100,70797526,380,380,380,380,826
|
|
20240508,113000,70483646,379,380,380,379,4
|
|
20240508,112900,70482128,381,379,381,379,4
|
|
20240508,112800,70480608,380,380,380,380,368
|
|
20240508,112700,70340768,380,380,380,380,0
|
|
20240508,112600,70340768,380,380,380,380,10001
|
|
20240508,112500,66540388,380,380,380,380,101
|
|
20240508,112400,66502008,380,380,380,380,1775
|
|
20240508,112300,65827508,380,380,380,380,1278
|
|
20240508,112200,65341868,380,380,380,380,1006
|
|
20240508,112100,64959588,380,380,380,380,0
|
|
20240508,112000,64959588,380,380,380,380,338
|
|
20240508,111900,64831148,379,379,379,379,10
|
|
20240508,111800,64827358,380,380,380,380,2
|
|
20240508,111700,64826598,380,380,380,380,592
|
|
20240508,111600,64601638,380,380,380,380,8
|
|
20240508,111500,64598598,379,380,380,379,42
|
|
20240508,111400,64582643,380,380,380,380,4
|
|
20240508,111300,64581123,380,380,380,380,3015
|
|
20240508,111200,63435423,380,381,381,380,4
|
|
20240508,111100,63433902,381,381,381,381,0
|
|
20240508,111000,63433902,381,381,381,381,0
|
|
20240508,110900,63433902,381,381,381,381,0
|
|
20240508,110800,63433902,381,381,381,381,1
|
|
20240508,110700,63433521,380,380,380,380,0
|
|
20240508,110600,63433521,380,381,381,380,4
|
|
20240508,110500,63432000,381,381,381,381,0
|
|
20240508,110400,63432000,381,381,381,381,11
|
|
20240508,110300,63427809,380,380,380,380,0
|
|
20240508,110200,63427809,380,381,381,380,230
|
|
20240508,110100,63340359,380,381,381,380,230
|
|
20240508,110000,63252929,381,381,381,381,7
|
|
20240508,105900,63250262,381,381,381,381,0
|
|
20240508,105800,63250262,381,381,381,381,1
|
|
20240508,105700,63249881,381,381,381,381,0
|
|
20240508,105600,63249881,381,381,381,381,0
|
|
20240508,105500,63249881,381,381,381,381,1
|
|
20240508,105400,63249500,379,379,379,379,1904
|
|
20240508,105300,62527884,380,380,380,380,697
|
|
20240508,105200,62263024,380,380,380,380,1
|
|
20240508,105100,62262644,380,380,380,380,0
|
|
20240508,105000,62262644,380,380,380,380,0
|
|
20240508,104900,62262644,380,380,380,380,0
|
|
20240508,104800,62262644,380,379,380,379,24964
|
|
20240508,104700,52801287,380,380,380,380,37
|
|
20240508,104600,52787227,380,380,380,380,9702
|
|
20240508,104500,49100467,381,381,381,381,0
|
|
20240508,104400,49100467,381,381,381,381,701
|
|
20240508,104300,48833386,381,381,381,381,0
|
|
20240508,104200,48833386,381,381,381,381,1
|
|
20240508,104100,48833005,380,380,380,380,222
|
|
20240508,104000,48748645,379,379,379,379,1988
|
|
20240508,103900,47995193,379,379,379,379,589
|
|
20240508,103800,47771962,380,379,380,379,545
|
|
20240508,103700,47564902,379,380,380,379,1053
|
|
20240508,103600,47164763,380,380,380,380,117
|
|
20240508,103500,47120303,380,380,380,380,244
|
|
20240508,103400,47027583,381,380,381,380,1066
|
|
20240508,103300,46622488,380,381,381,380,14
|
|
20240508,103200,46617158,381,381,381,381,1
|
|
20240508,103100,46616777,381,381,381,381,1
|
|
20240508,103000,46616396,381,381,381,381,0
|
|
20240508,102900,46616396,381,381,381,381,33
|
|
20240508,102800,46603823,381,381,381,381,0
|
|
20240508,102700,46603823,381,381,381,381,9
|
|
20240508,102600,46600394,381,381,381,381,1
|
|
20240508,102500,46600013,381,381,381,380,15138
|
|
20240508,102400,40847472,381,381,381,381,1
|
|
20240508,102300,40847091,381,381,381,381,5
|
|
20240508,102200,40845186,381,381,381,381,10
|
|
20240508,102100,40841376,381,381,381,381,2
|
|
20240508,102000,40840614,381,381,381,381,5
|
|
20240508,101900,40838709,381,381,381,381,0
|
|
20240508,101800,40838709,381,381,381,381,9
|
|
20240508,101700,40835280,380,380,380,380,0
|
|
20240508,101600,40835280,380,380,380,380,0
|
|
20240508,101500,40835280,380,381,381,380,359
|
|
20240508,101400,40698502,381,381,381,381,636
|
|
20240508,101300,40456186,380,381,381,380,52
|
|
20240508,101200,40436376,381,381,381,381,3003
|
|
20240508,101100,39292233,381,381,381,381,202
|
|
20240508,101000,39215271,380,381,381,380,9504
|
|
20240508,100900,35602251,382,381,382,381,1521
|
|
20240508,100800,35022734,382,382,382,382,520
|
|
20240508,100700,34824094,382,381,382,381,3505
|
|
20240508,100600,33485188,382,381,382,380,1253
|
|
20240508,100500,33007191,381,381,381,380,1166
|
|
20240508,100400,32563105,381,381,381,381,10
|
|
20240508,100300,32559295,381,381,381,381,137
|
|
20240508,100200,32507098,381,381,381,381,315
|
|
20240508,100100,32387083,380,381,381,380,917
|
|
20240508,100000,32037708,381,381,382,381,346
|
|
20240508,095900,31905880,382,382,382,382,0
|
|
20240508,095800,31905880,382,382,382,381,258
|
|
20240508,095700,31807326,382,382,382,382,79
|
|
20240508,095600,31777148,382,382,382,382,16
|
|
20240508,095500,31771036,382,382,382,382,115
|
|
20240508,095400,31727106,382,382,382,382,148
|
|
20240508,095300,31670570,382,382,382,382,8
|
|
20240508,095200,31667514,380,380,380,380,3
|
|
20240508,095100,31666374,381,381,381,381,103
|
|
20240508,095000,31627131,381,382,382,381,135
|
|
20240508,094900,31575564,382,381,382,381,45
|
|
20240508,094800,31558418,381,381,381,381,93
|
|
20240508,094700,31522985,381,381,381,381,10
|
|
20240508,094600,31519175,381,380,381,380,7
|
|
20240508,094500,31516514,380,380,380,379,5156
|
|
20240508,094400,29562234,380,380,380,380,13629
|
|
20240508,094300,24383214,380,381,381,380,4143
|
|
20240508,094200,22808731,381,381,381,381,170
|
|
20240508,094100,22743961,381,381,381,381,145
|
|
20240508,094000,22688716,381,381,381,381,1374
|
|
20240508,093900,22165222,381,381,381,381,1530
|
|
20240508,093800,21582292,381,381,381,381,300
|
|
20240508,093700,21467992,382,382,382,382,0
|
|
20240508,093600,21467992,382,382,383,382,1102
|
|
20240508,093500,21046930,383,383,383,383,100
|
|
20240508,093400,21008630,383,383,383,383,501
|
|
20240508,093300,20816747,382,382,382,382,1015
|
|
20240508,093200,20429017,382,382,382,381,657
|
|
20240508,093100,20178045,382,382,382,382,344
|
|
20240508,093000,20046637,382,382,382,381,6033
|
|
20240508,092900,17747031,382,382,382,382,1736
|
|
20240508,092800,17083879,382,382,382,382,1700
|
|
20240508,092700,16434479,382,382,382,382,5001
|
|
20240508,092600,14524097,383,382,383,382,301
|
|
20240508,092500,14409114,383,383,383,383,1025
|
|
20240508,092400,14016539,382,383,383,382,2134
|
|
20240508,092300,13199319,382,382,382,382,2
|
|
20240508,092200,13198555,382,382,382,382,6515
|
|
20240508,092100,10709825,382,382,382,382,3
|
|
20240508,092000,10708679,382,382,382,382,30
|
|
20240508,091900,10697219,382,382,382,382,88
|
|
20240508,091800,10663603,381,382,382,381,1653
|
|
20240508,091700,10033220,382,381,382,381,2
|
|
20240508,091600,10032457,381,381,381,381,0
|
|
20240508,091500,10032457,381,381,381,381,1
|
|
20240508,091400,10032076,381,381,381,381,0
|
|
20240508,091300,10032076,381,381,381,381,500
|
|
20240508,091200,9841576,381,382,382,381,2019
|
|
20240508,091100,9070329,382,382,382,382,262
|
|
20240508,091000,8970245,380,381,381,380,10304
|
|
20240508,090900,5052793,382,382,382,382,7
|
|
20240508,090800,5050119,381,381,381,381,0
|
|
20240508,090700,5050119,381,382,382,381,100
|
|
20240508,090600,5012013,383,383,383,383,64
|
|
20240508,090500,4987501,383,383,383,383,8
|
|
20240508,090400,4984437,383,381,383,381,3100
|
|
20240508,090300,3798137,379,379,379,379,0
|
|
20240508,090200,3798137,379,379,379,379,1
|
|
20240508,090100,3797758,383,380,383,380,1022
|
|
20240508,090000,3409332,379,384,384,379,8968
|