599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185600,49331706,492,492,492,492,1159
|
|
20240508,185500,49331706,492,492,492,492,0
|
|
20240508,185400,49331706,492,492,492,492,0
|
|
20240508,185300,49331706,492,492,492,492,0
|
|
20240508,185200,49331706,492,492,492,492,0
|
|
20240508,185100,49331706,492,492,492,492,0
|
|
20240508,185000,49331706,492,492,492,492,0
|
|
20240508,184900,49331706,492,492,492,492,0
|
|
20240508,184800,49331706,492,492,492,492,0
|
|
20240508,184700,49331706,492,492,492,492,0
|
|
20240508,184600,49331706,492,492,492,492,0
|
|
20240508,184500,49331706,492,492,492,492,0
|
|
20240508,184400,49331706,492,492,492,492,0
|
|
20240508,184300,49331706,492,492,492,492,0
|
|
20240508,184200,49331706,492,492,492,492,0
|
|
20240508,184100,49331706,492,492,492,492,0
|
|
20240508,184000,49331706,492,492,492,492,0
|
|
20240508,183900,49331706,492,492,492,492,0
|
|
20240508,183800,49331706,492,492,492,492,0
|
|
20240508,183700,49331706,492,492,492,492,0
|
|
20240508,183600,49331706,492,492,492,492,0
|
|
20240508,183500,49331706,492,492,492,492,0
|
|
20240508,183400,49331706,492,492,492,492,0
|
|
20240508,183300,49331706,492,492,492,492,0
|
|
20240508,183200,49331706,492,492,492,492,0
|
|
20240508,183100,49331706,492,492,492,492,0
|
|
20240508,183000,49331706,492,492,492,492,0
|
|
20240508,182900,49331706,492,492,492,492,0
|
|
20240508,182800,49331706,492,492,492,492,0
|
|
20240508,182700,49331706,492,492,492,492,0
|
|
20240508,182600,49331706,492,492,492,492,1159
|
|
20240508,182500,49331706,492,492,492,492,0
|
|
20240508,182400,49331706,492,492,492,492,0
|
|
20240508,182300,49331706,492,492,492,492,0
|
|
20240508,182200,49331706,492,492,492,492,0
|
|
20240508,182100,49331706,492,492,492,492,0
|
|
20240508,182000,49331706,492,492,492,492,0
|
|
20240508,181900,49331706,492,492,492,492,0
|
|
20240508,181800,49331706,492,492,492,492,0
|
|
20240508,181700,49331706,492,492,492,492,0
|
|
20240508,181600,49331706,492,492,492,492,0
|
|
20240508,181500,49331706,492,492,492,492,0
|
|
20240508,181400,49331706,492,492,492,492,0
|
|
20240508,181300,49331706,492,492,492,492,0
|
|
20240508,181200,49331706,492,492,492,492,0
|
|
20240508,181100,49331706,492,492,492,492,0
|
|
20240508,181000,49331706,492,492,492,492,0
|
|
20240508,180900,49331706,492,492,492,492,0
|
|
20240508,180800,49331706,492,492,492,492,0
|
|
20240508,180700,49331706,492,492,492,492,0
|
|
20240508,180600,49331706,492,492,492,492,0
|
|
20240508,180500,49331706,492,492,492,492,0
|
|
20240508,180400,49331706,492,492,492,492,0
|
|
20240508,180300,49331706,492,492,492,492,0
|
|
20240508,180200,49331706,492,492,492,492,0
|
|
20240508,180100,49331706,492,492,492,492,0
|
|
20240508,180000,49331706,492,492,492,492,0
|
|
20240508,175900,49331706,492,492,492,492,0
|
|
20240508,175800,49331706,492,492,492,492,0
|
|
20240508,175700,49331706,492,492,492,492,0
|
|
20240508,175600,49331706,492,492,492,492,1159
|
|
20240508,175500,49331706,492,492,492,492,0
|
|
20240508,175400,49331706,492,492,492,492,0
|
|
20240508,175300,49331706,492,492,492,492,0
|
|
20240508,175200,49331706,492,492,492,492,0
|
|
20240508,175100,49331706,492,492,492,492,0
|
|
20240508,175000,49331706,492,492,492,492,0
|
|
20240508,174900,49331706,492,492,492,492,0
|
|
20240508,174800,49331706,492,492,492,492,0
|
|
20240508,174700,49331706,492,492,492,492,0
|
|
20240508,174600,49331706,492,492,492,492,0
|
|
20240508,174500,49331706,492,492,492,492,0
|
|
20240508,174400,49331706,492,492,492,492,0
|
|
20240508,174300,49331706,492,492,492,492,0
|
|
20240508,174200,49331706,492,492,492,492,0
|
|
20240508,174100,49331706,492,492,492,492,0
|
|
20240508,174000,49331706,492,492,492,492,0
|
|
20240508,173900,49331706,492,492,492,492,0
|
|
20240508,173800,49331706,492,492,492,492,0
|
|
20240508,173700,49331706,492,492,492,492,0
|
|
20240508,173600,49331706,492,492,492,492,0
|
|
20240508,173500,49331706,492,492,492,492,0
|
|
20240508,173400,49331706,492,492,492,492,0
|
|
20240508,173300,49331706,492,492,492,492,0
|
|
20240508,173200,49331706,492,492,492,492,0
|
|
20240508,173100,49331706,492,492,492,492,0
|
|
20240508,173000,49331706,492,492,492,492,0
|
|
20240508,172900,49331706,492,492,492,492,0
|
|
20240508,172800,49331706,492,492,492,492,0
|
|
20240508,172700,49331706,492,492,492,492,0
|
|
20240508,172600,49331706,492,492,492,492,1159
|
|
20240508,172500,49331706,492,492,492,492,0
|
|
20240508,172400,49331706,492,492,492,492,0
|
|
20240508,172300,49331706,492,492,492,492,0
|
|
20240508,172200,49331706,492,492,492,492,0
|
|
20240508,172100,49331706,492,492,492,492,0
|
|
20240508,172000,49331706,492,492,492,492,0
|
|
20240508,171900,49331706,492,492,492,492,0
|
|
20240508,171800,49331706,492,492,492,492,0
|
|
20240508,171700,49331706,492,492,492,492,0
|
|
20240508,171600,49331706,492,492,492,492,0
|
|
20240508,171500,49331706,492,492,492,492,0
|
|
20240508,171400,49331706,492,492,492,492,0
|
|
20240508,171300,49331706,492,492,492,492,0
|
|
20240508,171200,49331706,492,492,492,492,0
|
|
20240508,171100,49331706,492,492,492,492,0
|
|
20240508,171000,49331706,492,492,492,492,0
|
|
20240508,170900,49331706,492,492,492,492,0
|
|
20240508,170800,49331706,492,492,492,492,0
|
|
20240508,170700,49331706,492,492,492,492,0
|
|
20240508,170600,49331706,492,492,492,492,0
|
|
20240508,170500,49331706,492,492,492,492,0
|
|
20240508,170400,49331706,492,492,492,492,0
|
|
20240508,170300,49331706,492,492,492,492,0
|
|
20240508,170200,49331706,492,492,492,492,0
|
|
20240508,170100,49331706,492,492,492,492,0
|
|
20240508,170000,49331706,492,492,492,492,0
|
|
20240508,165900,49331706,492,492,492,492,0
|
|
20240508,165800,49331706,492,492,492,492,0
|
|
20240508,165700,49331706,492,492,492,492,0
|
|
20240508,165600,49331706,492,492,492,492,1159
|
|
20240508,165500,49331706,492,492,492,492,0
|
|
20240508,165400,49331706,492,492,492,492,0
|
|
20240508,165300,49331706,492,492,492,492,0
|
|
20240508,165200,49331706,492,492,492,492,0
|
|
20240508,165100,49331706,492,492,492,492,0
|
|
20240508,165000,49331706,492,492,492,492,0
|
|
20240508,164900,49331706,492,492,492,492,0
|
|
20240508,164800,49331706,492,492,492,492,0
|
|
20240508,164700,49331706,492,492,492,492,0
|
|
20240508,164600,49331706,492,492,492,492,0
|
|
20240508,164500,49331706,492,492,492,492,0
|
|
20240508,164400,49331706,492,492,492,492,0
|
|
20240508,164300,49331706,492,492,492,492,0
|
|
20240508,164200,49331706,492,492,492,492,0
|
|
20240508,164100,49331706,492,492,492,492,0
|
|
20240508,164000,49331706,492,492,492,492,0
|
|
20240508,163900,49331706,492,492,492,492,0
|
|
20240508,163800,49331706,492,492,492,492,0
|
|
20240508,163700,49331706,492,492,492,492,0
|
|
20240508,163600,49331706,492,492,492,492,0
|
|
20240508,163500,49331706,492,492,492,492,0
|
|
20240508,163400,49331706,492,492,492,492,0
|
|
20240508,163300,49331706,492,492,492,492,0
|
|
20240508,163200,49331706,492,492,492,492,0
|
|
20240508,163100,49331706,492,492,492,492,0
|
|
20240508,163000,49331706,492,492,492,492,0
|
|
20240508,162900,49331706,492,492,492,492,0
|
|
20240508,162800,49331706,492,492,492,492,0
|
|
20240508,162700,49331706,492,492,492,492,0
|
|
20240508,162600,49331706,492,492,492,492,1159
|
|
20240508,162500,49331706,492,492,492,492,0
|
|
20240508,162400,49331706,492,492,492,492,0
|
|
20240508,162300,49331706,492,492,492,492,0
|
|
20240508,162200,49331706,492,492,492,492,0
|
|
20240508,162100,49331706,492,492,492,492,0
|
|
20240508,162000,49331706,492,492,492,492,0
|
|
20240508,161900,49331706,492,492,492,492,0
|
|
20240508,161800,49331706,492,492,492,492,0
|
|
20240508,161700,49331706,492,492,492,492,0
|
|
20240508,161600,49331706,492,492,492,492,0
|
|
20240508,161500,49331706,492,492,492,492,0
|
|
20240508,161400,49331706,492,492,492,492,0
|
|
20240508,161300,49331706,492,492,492,492,0
|
|
20240508,161200,49331706,492,492,492,492,0
|
|
20240508,161100,49331706,492,492,492,492,0
|
|
20240508,161000,49331706,492,492,492,492,0
|
|
20240508,160900,49331706,492,492,492,492,0
|
|
20240508,160800,49331706,492,492,492,492,0
|
|
20240508,160700,49331706,492,492,492,492,0
|
|
20240508,160600,49331706,492,492,492,492,0
|
|
20240508,160500,49331706,492,492,492,492,0
|
|
20240508,160400,49331706,492,492,492,492,0
|
|
20240508,160300,49331706,492,492,492,492,0
|
|
20240508,160200,49331706,492,492,492,492,0
|
|
20240508,160100,49331706,492,492,492,492,0
|
|
20240508,160000,49331706,492,492,492,492,0
|
|
20240508,155900,49331706,492,492,492,492,0
|
|
20240508,155800,49331706,492,492,492,492,0
|
|
20240508,155700,49331706,492,492,492,492,0
|
|
20240508,155600,49331706,492,492,492,492,1159
|
|
20240508,155500,49331706,492,492,492,492,0
|
|
20240508,155400,49331706,492,492,492,492,0
|
|
20240508,155300,49331706,492,492,492,492,0
|
|
20240508,155200,49331706,492,492,492,492,0
|
|
20240508,155100,49331706,492,492,492,492,0
|
|
20240508,155000,49331706,492,492,492,492,0
|
|
20240508,154900,49331706,492,492,492,492,0
|
|
20240508,154800,49331706,492,492,492,492,0
|
|
20240508,154700,49331706,492,492,492,492,0
|
|
20240508,154600,49331706,492,492,492,492,0
|
|
20240508,154500,49331706,492,492,492,492,0
|
|
20240508,154400,49331706,492,492,492,492,0
|
|
20240508,154300,49331706,492,492,492,492,0
|
|
20240508,154200,49331706,492,492,492,492,0
|
|
20240508,154100,49331706,492,492,492,492,0
|
|
20240508,154000,49331706,492,492,492,492,0
|
|
20240508,153900,49331706,492,492,492,492,0
|
|
20240508,153800,49331706,492,492,492,492,0
|
|
20240508,153700,49331706,492,492,492,492,0
|
|
20240508,153600,49331706,492,492,492,492,0
|
|
20240508,153500,49331706,492,492,492,492,0
|
|
20240508,153400,49331706,492,492,492,492,0
|
|
20240508,153300,49331706,492,492,492,492,0
|
|
20240508,153200,49331706,492,492,492,492,0
|
|
20240508,153100,49331706,492,492,492,492,0
|
|
20240508,153000,49331706,492,492,492,492,1159
|
|
20240508,152900,48761478,495,495,495,495,0
|
|
20240508,152800,48761478,495,495,495,495,0
|
|
20240508,152700,48761478,495,495,495,495,0
|
|
20240508,152600,48761478,495,495,495,495,0
|
|
20240508,152500,48761478,495,495,495,495,0
|
|
20240508,152400,48761478,495,495,495,495,0
|
|
20240508,152300,48761478,495,495,495,495,0
|
|
20240508,152200,48761478,495,495,495,495,0
|
|
20240508,152100,48761478,495,495,495,495,0
|
|
20240508,152000,48761478,495,495,495,495,0
|
|
20240508,151900,48761478,495,492,495,492,24504
|
|
20240508,151800,36666363,492,492,492,492,0
|
|
20240508,151700,36666363,492,492,492,492,0
|
|
20240508,151600,36666363,492,492,492,492,0
|
|
20240508,151500,36666363,492,492,492,492,0
|
|
20240508,151400,36666363,492,492,492,492,9
|
|
20240508,151300,36661935,492,492,492,492,8
|
|
20240508,151200,36657999,492,492,492,492,0
|
|
20240508,151100,36657999,492,492,492,492,0
|
|
20240508,151000,36657999,492,492,492,492,0
|
|
20240508,150900,36657999,492,492,492,492,0
|
|
20240508,150800,36657999,492,492,492,492,0
|
|
20240508,150700,36657999,492,492,492,492,0
|
|
20240508,150600,36657999,492,492,492,492,0
|
|
20240508,150500,36657999,492,492,492,492,0
|
|
20240508,150400,36657999,492,492,492,492,0
|
|
20240508,150300,36657999,492,492,492,492,1
|
|
20240508,150200,36657507,492,492,492,492,1
|
|
20240508,150100,36657015,492,492,492,492,0
|
|
20240508,150000,36657015,492,492,492,492,0
|
|
20240508,145900,36657015,492,492,492,492,0
|
|
20240508,145800,36657015,492,492,492,492,1
|
|
20240508,145700,36656523,491,491,491,491,0
|
|
20240508,145600,36656523,491,491,491,491,0
|
|
20240508,145500,36656523,491,491,491,491,44
|
|
20240508,145400,36634919,492,492,492,492,0
|
|
20240508,145300,36634919,492,492,492,492,0
|
|
20240508,145200,36634919,492,492,492,492,0
|
|
20240508,145100,36634919,492,492,492,492,0
|
|
20240508,145000,36634919,492,492,492,492,0
|
|
20240508,144900,36634919,492,492,492,492,0
|
|
20240508,144800,36634919,492,491,492,491,1501
|
|
20240508,144700,35897927,491,491,491,491,55
|
|
20240508,144600,35870922,492,492,492,492,0
|
|
20240508,144500,35870922,492,492,492,492,0
|
|
20240508,144400,35870922,492,492,492,492,3
|
|
20240508,144300,35869446,492,492,492,492,0
|
|
20240508,144200,35869446,492,492,492,492,1
|
|
20240508,144100,35868954,491,491,491,491,0
|
|
20240508,144000,35868954,491,492,492,491,204
|
|
20240508,143900,35768587,492,492,492,492,0
|
|
20240508,143800,35768587,492,492,492,492,0
|
|
20240508,143700,35768587,492,492,492,492,0
|
|
20240508,143600,35768587,492,492,492,492,0
|
|
20240508,143500,35768587,492,492,492,492,10
|
|
20240508,143400,35763667,492,492,492,492,0
|
|
20240508,143300,35763667,492,492,492,492,0
|
|
20240508,143200,35763667,492,492,492,492,1
|
|
20240508,143100,35763175,491,491,491,491,0
|
|
20240508,143000,35763175,491,492,492,491,2
|
|
20240508,142900,35762192,491,491,491,491,1
|
|
20240508,142800,35761701,492,492,492,492,1
|
|
20240508,142700,35761209,490,490,490,490,1
|
|
20240508,142600,35760719,492,492,492,492,0
|
|
20240508,142500,35760719,492,492,492,492,1
|
|
20240508,142400,35760227,492,492,492,492,0
|
|
20240508,142300,35760227,492,492,492,492,0
|
|
20240508,142200,35760227,492,492,492,492,1
|
|
20240508,142100,35759735,493,493,493,493,0
|
|
20240508,142000,35759735,493,492,493,492,6
|
|
20240508,141900,35756780,490,491,491,490,450
|
|
20240508,141800,35536252,493,493,493,493,0
|
|
20240508,141700,35536252,493,493,493,493,0
|
|
20240508,141600,35536252,493,493,493,493,0
|
|
20240508,141500,35536252,493,493,493,493,0
|
|
20240508,141400,35536252,493,493,493,493,0
|
|
20240508,141300,35536252,493,493,493,493,0
|
|
20240508,141200,35536252,493,493,493,493,0
|
|
20240508,141100,35536252,493,493,493,493,0
|
|
20240508,141000,35536252,493,491,493,491,6
|
|
20240508,140900,35533298,493,493,493,493,0
|
|
20240508,140800,35533298,493,493,493,493,0
|
|
20240508,140700,35533298,493,493,493,493,0
|
|
20240508,140600,35533298,493,493,493,493,0
|
|
20240508,140500,35533298,493,493,493,493,0
|
|
20240508,140400,35533298,493,493,493,493,0
|
|
20240508,140300,35533298,493,492,493,492,17
|
|
20240508,140200,35524918,491,491,491,491,2895
|
|
20240508,140100,34103473,491,492,492,491,5000
|
|
20240508,140000,31648413,493,493,493,493,0
|
|
20240508,135900,31648413,493,492,493,492,56
|
|
20240508,135800,31620860,492,492,492,492,506
|
|
20240508,135700,31371908,492,492,492,492,0
|
|
20240508,135600,31371908,492,492,492,492,0
|
|
20240508,135500,31371908,492,492,492,492,1
|
|
20240508,135400,31371416,492,492,492,492,806
|
|
20240508,135300,30974864,492,492,492,492,0
|
|
20240508,135200,30974864,492,492,492,492,0
|
|
20240508,135100,30974864,492,492,492,492,0
|
|
20240508,135000,30974864,492,492,492,492,0
|
|
20240508,134900,30974864,492,492,492,492,0
|
|
20240508,134800,30974864,492,492,492,492,0
|
|
20240508,134700,30974864,492,492,492,492,0
|
|
20240508,134600,30974864,492,492,492,492,0
|
|
20240508,134500,30974864,492,492,492,492,0
|
|
20240508,134400,30974864,492,492,492,492,2
|
|
20240508,134300,30973880,492,492,492,492,0
|
|
20240508,134200,30973880,492,492,492,492,0
|
|
20240508,134100,30973880,492,492,492,492,0
|
|
20240508,134000,30973880,492,492,492,492,0
|
|
20240508,133900,30973880,492,492,492,492,0
|
|
20240508,133800,30973880,492,492,492,492,30
|
|
20240508,133700,30959120,493,493,493,493,0
|
|
20240508,133600,30959120,493,493,493,493,0
|
|
20240508,133500,30959120,493,493,493,493,0
|
|
20240508,133400,30959120,493,493,493,493,0
|
|
20240508,133300,30959120,493,493,493,493,0
|
|
20240508,133200,30959120,493,493,493,493,0
|
|
20240508,133100,30959120,493,493,493,493,0
|
|
20240508,133000,30959120,493,493,493,493,0
|
|
20240508,132900,30959120,493,493,493,493,0
|
|
20240508,132800,30959120,493,493,493,493,0
|
|
20240508,132700,30959120,493,493,493,493,0
|
|
20240508,132600,30959120,493,493,493,493,0
|
|
20240508,132500,30959120,493,493,493,493,0
|
|
20240508,132400,30959120,493,493,493,493,0
|
|
20240508,132300,30959120,493,493,493,493,0
|
|
20240508,132200,30959120,493,493,493,493,0
|
|
20240508,132100,30959120,493,493,493,493,0
|
|
20240508,132000,30959120,493,493,493,493,0
|
|
20240508,131900,30959120,493,493,493,493,0
|
|
20240508,131800,30959120,493,493,493,493,0
|
|
20240508,131700,30959120,493,493,493,493,0
|
|
20240508,131600,30959120,493,493,493,493,0
|
|
20240508,131500,30959120,493,493,493,493,0
|
|
20240508,131400,30959120,493,493,493,493,1
|
|
20240508,131300,30958627,491,491,491,491,11
|
|
20240508,131200,30953226,493,493,493,493,0
|
|
20240508,131100,30953226,493,493,493,493,0
|
|
20240508,131000,30953226,493,493,493,493,0
|
|
20240508,130900,30953226,493,493,493,493,0
|
|
20240508,130800,30953226,493,493,493,493,0
|
|
20240508,130700,30953226,493,493,493,493,0
|
|
20240508,130600,30953226,493,493,493,493,0
|
|
20240508,130500,30953226,493,493,493,493,1
|
|
20240508,130400,30952733,491,491,491,491,0
|
|
20240508,130300,30952733,491,491,491,491,4
|
|
20240508,130200,30950769,493,493,493,493,0
|
|
20240508,130100,30950769,493,491,493,491,31
|
|
20240508,130000,30935546,491,491,491,491,10
|
|
20240508,125900,30930636,493,493,493,493,0
|
|
20240508,125800,30930636,493,492,493,492,20
|
|
20240508,125700,30920795,493,493,493,493,0
|
|
20240508,125600,30920795,493,493,493,493,0
|
|
20240508,125500,30920795,493,493,493,493,0
|
|
20240508,125400,30920795,493,493,493,493,0
|
|
20240508,125300,30920795,493,493,493,493,0
|
|
20240508,125200,30920795,493,493,493,493,0
|
|
20240508,125100,30920795,493,493,493,493,0
|
|
20240508,125000,30920795,493,493,493,493,0
|
|
20240508,124900,30920795,493,493,493,493,0
|
|
20240508,124800,30920795,493,493,493,493,16
|
|
20240508,124700,30912907,493,493,493,493,0
|
|
20240508,124600,30912907,493,493,493,493,0
|
|
20240508,124500,30912907,493,493,493,493,1
|
|
20240508,124400,30912414,492,492,492,492,0
|
|
20240508,124300,30912414,492,492,492,492,0
|
|
20240508,124200,30912414,492,492,492,492,0
|
|
20240508,124100,30912414,492,492,492,492,0
|
|
20240508,124000,30912414,492,492,492,492,0
|
|
20240508,123900,30912414,492,492,492,492,0
|
|
20240508,123800,30912414,492,492,492,492,0
|
|
20240508,123700,30912414,492,492,492,492,10
|
|
20240508,123600,30907494,493,493,493,493,0
|
|
20240508,123500,30907494,493,493,493,493,0
|
|
20240508,123400,30907494,493,493,493,493,0
|
|
20240508,123300,30907494,493,493,493,493,0
|
|
20240508,123200,30907494,493,493,493,493,3
|
|
20240508,123100,30906015,493,493,493,493,0
|
|
20240508,123000,30906015,493,493,493,493,0
|
|
20240508,122900,30906015,493,493,493,493,0
|
|
20240508,122800,30906015,493,493,493,493,0
|
|
20240508,122700,30906015,493,493,493,493,0
|
|
20240508,122600,30906015,493,493,493,493,0
|
|
20240508,122500,30906015,493,493,493,493,0
|
|
20240508,122400,30906015,493,493,493,493,0
|
|
20240508,122300,30906015,493,491,493,491,480
|
|
20240508,122200,30670333,492,492,492,492,13
|
|
20240508,122100,30663937,493,493,493,493,0
|
|
20240508,122000,30663937,493,493,493,493,0
|
|
20240508,121900,30663937,493,493,493,493,0
|
|
20240508,121800,30663937,493,493,493,493,0
|
|
20240508,121700,30663937,493,493,493,493,9
|
|
20240508,121600,30659500,493,493,493,493,0
|
|
20240508,121500,30659500,493,493,493,493,0
|
|
20240508,121400,30659500,493,493,493,493,0
|
|
20240508,121300,30659500,493,493,493,493,0
|
|
20240508,121200,30659500,493,493,493,493,0
|
|
20240508,121100,30659500,493,493,493,493,0
|
|
20240508,121000,30659500,493,493,493,493,0
|
|
20240508,120900,30659500,493,493,493,493,0
|
|
20240508,120800,30659500,493,493,493,493,1
|
|
20240508,120700,30659007,493,493,493,493,0
|
|
20240508,120600,30659007,493,493,493,493,0
|
|
20240508,120500,30659007,493,493,493,493,0
|
|
20240508,120400,30659007,493,493,493,493,101
|
|
20240508,120300,30609214,493,493,493,493,0
|
|
20240508,120200,30609214,493,493,493,493,0
|
|
20240508,120100,30609214,493,493,493,493,0
|
|
20240508,120000,30609214,493,493,493,493,0
|
|
20240508,115900,30609214,493,493,493,493,0
|
|
20240508,115800,30609214,493,493,493,493,0
|
|
20240508,115700,30609214,493,493,493,493,2
|
|
20240508,115600,30608228,493,493,493,493,0
|
|
20240508,115500,30608228,493,493,493,493,0
|
|
20240508,115400,30608228,493,493,493,493,0
|
|
20240508,115300,30608228,493,493,493,493,0
|
|
20240508,115200,30608228,493,493,493,493,0
|
|
20240508,115100,30608228,493,493,493,493,0
|
|
20240508,115000,30608228,493,493,493,493,0
|
|
20240508,114900,30608228,493,493,493,493,0
|
|
20240508,114800,30608228,493,493,493,493,0
|
|
20240508,114700,30608228,493,493,493,493,0
|
|
20240508,114600,30608228,493,493,493,493,200
|
|
20240508,114500,30509628,493,493,493,493,0
|
|
20240508,114400,30509628,493,493,493,493,0
|
|
20240508,114300,30509628,493,493,493,493,35
|
|
20240508,114200,30492373,493,493,493,493,1
|
|
20240508,114100,30491880,491,491,491,491,0
|
|
20240508,114000,30491880,491,491,491,491,0
|
|
20240508,113900,30491880,491,491,491,491,0
|
|
20240508,113800,30491880,491,491,491,491,0
|
|
20240508,113700,30491880,491,491,491,491,0
|
|
20240508,113600,30491880,491,491,491,491,0
|
|
20240508,113500,30491880,491,491,491,491,0
|
|
20240508,113400,30491880,491,491,491,491,0
|
|
20240508,113300,30491880,491,491,491,491,0
|
|
20240508,113200,30491880,491,491,491,491,40
|
|
20240508,113100,30472240,493,493,493,493,0
|
|
20240508,113000,30472240,493,493,493,493,0
|
|
20240508,112900,30472240,493,493,493,493,0
|
|
20240508,112800,30472240,493,493,493,493,0
|
|
20240508,112700,30472240,493,493,493,493,0
|
|
20240508,112600,30472240,493,493,493,493,0
|
|
20240508,112500,30472240,493,493,493,493,0
|
|
20240508,112400,30472240,493,493,493,493,3
|
|
20240508,112300,30470761,494,494,494,494,0
|
|
20240508,112200,30470761,494,494,494,494,0
|
|
20240508,112100,30470761,494,494,494,494,0
|
|
20240508,112000,30470761,494,494,494,494,0
|
|
20240508,111900,30470761,494,494,494,494,0
|
|
20240508,111800,30470761,494,494,494,494,0
|
|
20240508,111700,30470761,494,493,494,493,2
|
|
20240508,111600,30469774,491,491,491,491,5000
|
|
20240508,111500,28014774,492,492,492,492,0
|
|
20240508,111400,28014774,492,492,492,492,0
|
|
20240508,111300,28014774,492,492,492,492,0
|
|
20240508,111200,28014774,492,492,492,492,12
|
|
20240508,111100,28008870,492,492,492,492,9
|
|
20240508,111000,28004442,494,494,494,494,0
|
|
20240508,110900,28004442,494,494,494,494,0
|
|
20240508,110800,28004442,494,494,495,494,3
|
|
20240508,110700,28002959,495,495,495,495,0
|
|
20240508,110600,28002959,495,494,495,494,60
|
|
20240508,110500,27973260,495,495,495,495,0
|
|
20240508,110400,27973260,495,495,495,495,0
|
|
20240508,110300,27973260,495,495,495,495,0
|
|
20240508,110200,27973260,495,494,495,494,4
|
|
20240508,110100,27971282,495,494,495,494,2
|
|
20240508,110000,27970293,495,494,495,494,283
|
|
20240508,105900,27830351,495,495,495,495,0
|
|
20240508,105800,27830351,495,495,495,495,0
|
|
20240508,105700,27830351,495,495,495,495,0
|
|
20240508,105600,27830351,495,495,495,495,0
|
|
20240508,105500,27830351,495,494,495,494,2
|
|
20240508,105400,27829362,494,494,494,494,81
|
|
20240508,105300,27789348,495,495,495,495,0
|
|
20240508,105200,27789348,495,494,495,493,38
|
|
20240508,105100,27770576,494,493,494,493,941
|
|
20240508,105000,27306163,492,492,492,492,141
|
|
20240508,104900,27236791,492,492,492,492,0
|
|
20240508,104800,27236791,492,492,492,492,1
|
|
20240508,104700,27236299,493,493,493,493,0
|
|
20240508,104600,27236299,493,493,493,493,0
|
|
20240508,104500,27236299,493,493,493,493,0
|
|
20240508,104400,27236299,493,493,493,493,0
|
|
20240508,104300,27236299,493,493,493,493,0
|
|
20240508,104200,27236299,493,493,493,493,0
|
|
20240508,104100,27236299,493,493,493,493,0
|
|
20240508,104000,27236299,493,493,493,493,0
|
|
20240508,103900,27236299,493,493,493,493,0
|
|
20240508,103800,27236299,493,493,493,493,0
|
|
20240508,103700,27236299,493,493,493,493,0
|
|
20240508,103600,27236299,493,493,493,493,0
|
|
20240508,103500,27236299,493,493,493,493,0
|
|
20240508,103400,27236299,493,493,493,493,0
|
|
20240508,103300,27236299,493,493,493,493,2000
|
|
20240508,103200,26250299,493,493,493,493,101
|
|
20240508,103100,26200506,491,491,491,491,0
|
|
20240508,103000,26200506,491,492,492,491,8411
|
|
20240508,102900,22062295,492,492,492,492,1151
|
|
20240508,102800,21496003,492,492,492,492,0
|
|
20240508,102700,21496003,492,492,492,492,0
|
|
20240508,102600,21496003,492,492,492,492,191
|
|
20240508,102500,21402031,492,492,492,492,0
|
|
20240508,102400,21402031,492,492,492,492,668
|
|
20240508,102300,21073375,490,490,490,490,0
|
|
20240508,102200,21073375,490,490,490,490,0
|
|
20240508,102100,21073375,490,490,490,490,0
|
|
20240508,102000,21073375,490,490,490,490,0
|
|
20240508,101900,21073375,490,490,490,490,0
|
|
20240508,101800,21073375,490,490,490,490,1
|
|
20240508,101700,21072885,490,491,491,490,2327
|
|
20240508,101600,19932552,492,492,492,492,0
|
|
20240508,101500,19932552,492,492,492,492,0
|
|
20240508,101400,19932552,492,492,492,492,0
|
|
20240508,101300,19932552,492,492,492,492,0
|
|
20240508,101200,19932552,492,492,492,492,0
|
|
20240508,101100,19932552,492,492,492,492,0
|
|
20240508,101000,19932552,492,492,492,492,0
|
|
20240508,100900,19932552,492,492,492,492,0
|
|
20240508,100800,19932552,492,492,492,492,0
|
|
20240508,100700,19932552,492,492,492,492,0
|
|
20240508,100600,19932552,492,492,492,492,0
|
|
20240508,100500,19932552,492,492,492,492,0
|
|
20240508,100400,19932552,492,492,492,492,1
|
|
20240508,100300,19932060,490,490,490,490,1
|
|
20240508,100200,19931570,490,490,490,490,1
|
|
20240508,100100,19931080,487,488,488,487,4463
|
|
20240508,100000,17753861,487,489,489,487,6896
|
|
20240508,095900,14394571,490,490,490,490,0
|
|
20240508,095800,14394571,490,490,490,490,0
|
|
20240508,095700,14394571,490,490,490,490,1
|
|
20240508,095600,14394081,489,489,489,489,0
|
|
20240508,095500,14394081,489,489,489,489,0
|
|
20240508,095400,14394081,489,489,489,489,906
|
|
20240508,095300,13951047,490,490,490,490,200
|
|
20240508,095200,13853047,490,490,490,490,100
|
|
20240508,095100,13804047,490,490,490,490,122
|
|
20240508,095000,13744267,490,490,490,490,20000
|
|
20240508,094900,3944267,492,492,492,492,0
|
|
20240508,094800,3944267,492,492,492,492,0
|
|
20240508,094700,3944267,492,492,492,492,0
|
|
20240508,094600,3944267,492,492,492,492,0
|
|
20240508,094500,3944267,492,491,492,491,12
|
|
20240508,094400,3938364,492,492,492,492,0
|
|
20240508,094300,3938364,492,492,492,492,0
|
|
20240508,094200,3938364,492,492,492,492,0
|
|
20240508,094100,3938364,492,492,492,492,0
|
|
20240508,094000,3938364,492,492,492,492,1
|
|
20240508,093900,3937872,490,490,490,490,350
|
|
20240508,093800,3766372,490,490,490,490,9
|
|
20240508,093700,3761962,492,492,492,492,1
|
|
20240508,093600,3761470,492,492,492,492,0
|
|
20240508,093500,3761470,492,492,492,492,80
|
|
20240508,093400,3722110,492,491,492,491,2
|
|
20240508,093300,3721127,491,491,491,491,0
|
|
20240508,093200,3721127,491,491,491,491,0
|
|
20240508,093100,3721127,491,491,491,491,0
|
|
20240508,093000,3721127,491,491,491,491,0
|
|
20240508,092900,3721127,491,491,491,491,0
|
|
20240508,092800,3721127,491,491,491,491,405
|
|
20240508,092700,3522272,491,491,491,491,50
|
|
20240508,092600,3497722,492,491,492,491,1000
|
|
20240508,092500,3006422,491,491,491,491,2041
|
|
20240508,092400,2004291,491,491,491,491,0
|
|
20240508,092300,2004291,491,491,491,491,0
|
|
20240508,092200,2004291,491,491,491,491,1
|
|
20240508,092100,2003800,490,490,490,490,0
|
|
20240508,092000,2003800,490,490,490,490,0
|
|
20240508,091900,2003800,490,490,490,490,1000
|
|
20240508,091800,1513800,490,490,490,490,0
|
|
20240508,091700,1513800,490,490,490,490,75
|
|
20240508,091600,1477050,491,491,491,491,0
|
|
20240508,091500,1477050,491,491,491,491,0
|
|
20240508,091400,1477050,491,491,491,491,0
|
|
20240508,091300,1477050,491,491,491,491,0
|
|
20240508,091200,1477050,491,491,491,491,3
|
|
20240508,091100,1475577,490,490,490,490,0
|
|
20240508,091000,1475577,490,490,490,490,9
|
|
20240508,090900,1471167,490,490,490,490,0
|
|
20240508,090800,1471167,490,490,490,490,1
|
|
20240508,090700,1470677,491,489,491,487,1054
|
|
20240508,090600,957206,488,489,489,488,73
|
|
20240508,090500,921510,489,489,489,489,1
|
|
20240508,090400,921021,490,490,490,490,0
|
|
20240508,090300,921021,490,489,490,489,6
|
|
20240508,090200,918082,490,490,490,490,1042
|
|
20240508,090100,407502,491,491,491,491,100
|
|
20240508,090000,358402,493,493,493,493,724
|