630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192700,35628735,453,453,453,453,8
|
|
20240528,192600,35628735,453,453,453,453,0
|
|
20240528,192500,35628735,453,453,453,453,0
|
|
20240528,192400,35628735,453,453,453,453,0
|
|
20240528,192300,35628735,453,453,453,453,0
|
|
20240528,192200,35628735,453,453,453,453,0
|
|
20240528,192100,35628735,453,453,453,453,0
|
|
20240528,192000,35628735,453,453,453,453,0
|
|
20240528,191900,35628735,453,453,453,453,0
|
|
20240528,191800,35628735,453,453,453,453,0
|
|
20240528,191700,35628735,453,453,453,453,0
|
|
20240528,191600,35628735,453,453,453,453,0
|
|
20240528,191500,35628735,453,453,453,453,0
|
|
20240528,191400,35628735,453,453,453,453,0
|
|
20240528,191300,35628735,453,453,453,453,0
|
|
20240528,191200,35628735,453,453,453,453,0
|
|
20240528,191100,35628735,453,453,453,453,0
|
|
20240528,191000,35628735,453,453,453,453,0
|
|
20240528,190900,35628735,453,453,453,453,0
|
|
20240528,190800,35628735,453,453,453,453,0
|
|
20240528,190700,35628735,453,453,453,453,0
|
|
20240528,190600,35628735,453,453,453,453,0
|
|
20240528,190500,35628735,453,453,453,453,0
|
|
20240528,190400,35628735,453,453,453,453,0
|
|
20240528,190300,35628735,453,453,453,453,0
|
|
20240528,190200,35628735,453,453,453,453,0
|
|
20240528,190100,35628735,453,453,453,453,0
|
|
20240528,190000,35628735,453,453,453,453,0
|
|
20240528,185900,35628735,453,453,453,453,0
|
|
20240528,185800,35628735,453,453,453,453,0
|
|
20240528,185700,35628735,453,453,453,453,8
|
|
20240528,185600,35628735,453,453,453,453,0
|
|
20240528,185500,35628735,453,453,453,453,0
|
|
20240528,185400,35628735,453,453,453,453,0
|
|
20240528,185300,35628735,453,453,453,453,0
|
|
20240528,185200,35628735,453,453,453,453,0
|
|
20240528,185100,35628735,453,453,453,453,0
|
|
20240528,185000,35628735,453,453,453,453,0
|
|
20240528,184900,35628735,453,453,453,453,0
|
|
20240528,184800,35628735,453,453,453,453,0
|
|
20240528,184700,35628735,453,453,453,453,0
|
|
20240528,184600,35628735,453,453,453,453,0
|
|
20240528,184500,35628735,453,453,453,453,0
|
|
20240528,184400,35628735,453,453,453,453,0
|
|
20240528,184300,35628735,453,453,453,453,0
|
|
20240528,184200,35628735,453,453,453,453,0
|
|
20240528,184100,35628735,453,453,453,453,0
|
|
20240528,184000,35628735,453,453,453,453,0
|
|
20240528,183900,35628735,453,453,453,453,0
|
|
20240528,183800,35628735,453,453,453,453,0
|
|
20240528,183700,35628735,453,453,453,453,0
|
|
20240528,183600,35628735,453,453,453,453,0
|
|
20240528,183500,35628735,453,453,453,453,0
|
|
20240528,183400,35628735,453,453,453,453,0
|
|
20240528,183300,35628735,453,453,453,453,0
|
|
20240528,183200,35628735,453,453,453,453,0
|
|
20240528,183100,35628735,453,453,453,453,0
|
|
20240528,183000,35628735,453,453,453,453,0
|
|
20240528,182900,35628735,453,453,453,453,0
|
|
20240528,182800,35628735,453,453,453,453,0
|
|
20240528,182700,35628735,453,453,453,453,8
|
|
20240528,182600,35628735,453,453,453,453,0
|
|
20240528,182500,35628735,453,453,453,453,0
|
|
20240528,182400,35628735,453,453,453,453,0
|
|
20240528,182300,35628735,453,453,453,453,0
|
|
20240528,182200,35628735,453,453,453,453,0
|
|
20240528,182100,35628735,453,453,453,453,0
|
|
20240528,182000,35628735,453,453,453,453,0
|
|
20240528,181900,35628735,453,453,453,453,0
|
|
20240528,181800,35628735,453,453,453,453,0
|
|
20240528,181700,35628735,453,453,453,453,0
|
|
20240528,181600,35628735,453,453,453,453,0
|
|
20240528,181500,35628735,453,453,453,453,0
|
|
20240528,181400,35628735,453,453,453,453,0
|
|
20240528,181300,35628735,453,453,453,453,0
|
|
20240528,181200,35628735,453,453,453,453,0
|
|
20240528,181100,35628735,453,453,453,453,0
|
|
20240528,181000,35628735,453,453,453,453,0
|
|
20240528,180900,35628735,453,453,453,453,0
|
|
20240528,180800,35628735,453,453,453,453,0
|
|
20240528,180700,35628735,453,453,453,453,0
|
|
20240528,180600,35628735,453,453,453,453,0
|
|
20240528,180500,35628735,453,453,453,453,0
|
|
20240528,180400,35628735,453,453,453,453,0
|
|
20240528,180300,35628735,453,453,453,453,0
|
|
20240528,180200,35628735,453,453,453,453,0
|
|
20240528,180100,35628735,453,453,453,453,0
|
|
20240528,180000,35628735,453,453,453,453,0
|
|
20240528,175900,35628735,453,453,453,453,0
|
|
20240528,175800,35628735,453,453,453,453,0
|
|
20240528,175700,35628735,453,453,453,453,8
|
|
20240528,175600,35628735,453,453,453,453,0
|
|
20240528,175500,35628735,453,453,453,453,0
|
|
20240528,175400,35628735,453,453,453,453,0
|
|
20240528,175300,35628735,453,453,453,453,0
|
|
20240528,175200,35628735,453,453,453,453,0
|
|
20240528,175100,35628735,453,453,453,453,0
|
|
20240528,175000,35628735,453,453,453,453,0
|
|
20240528,174900,35628735,453,453,453,453,0
|
|
20240528,174800,35628735,453,453,453,453,0
|
|
20240528,174700,35628735,453,453,453,453,0
|
|
20240528,174600,35628735,453,453,453,453,0
|
|
20240528,174500,35628735,453,453,453,453,0
|
|
20240528,174400,35628735,453,453,453,453,0
|
|
20240528,174300,35628735,453,453,453,453,0
|
|
20240528,174200,35628735,453,453,453,453,0
|
|
20240528,174100,35628735,453,453,453,453,0
|
|
20240528,174000,35628735,453,453,453,453,0
|
|
20240528,173900,35628735,453,453,453,453,0
|
|
20240528,173800,35628735,453,453,453,453,0
|
|
20240528,173700,35628735,453,453,453,453,0
|
|
20240528,173600,35628735,453,453,453,453,0
|
|
20240528,173500,35628735,453,453,453,453,0
|
|
20240528,173400,35628735,453,453,453,453,0
|
|
20240528,173300,35628735,453,453,453,453,0
|
|
20240528,173200,35628735,453,453,453,453,0
|
|
20240528,173100,35628735,453,453,453,453,0
|
|
20240528,173000,35628735,453,453,453,453,0
|
|
20240528,172900,35628735,453,453,453,453,0
|
|
20240528,172800,35628735,453,453,453,453,0
|
|
20240528,172700,35628735,453,453,453,453,8
|
|
20240528,172600,35628735,453,453,453,453,0
|
|
20240528,172500,35628735,453,453,453,453,0
|
|
20240528,172400,35628735,453,453,453,453,0
|
|
20240528,172300,35628735,453,453,453,453,0
|
|
20240528,172200,35628735,453,453,453,453,0
|
|
20240528,172100,35628735,453,453,453,453,0
|
|
20240528,172000,35628735,453,453,453,453,0
|
|
20240528,171900,35628735,453,453,453,453,0
|
|
20240528,171800,35628735,453,453,453,453,0
|
|
20240528,171700,35628735,453,453,453,453,0
|
|
20240528,171600,35628735,453,453,453,453,0
|
|
20240528,171500,35628735,453,453,453,453,0
|
|
20240528,171400,35628735,453,453,453,453,0
|
|
20240528,171300,35628735,453,453,453,453,0
|
|
20240528,171200,35628735,453,453,453,453,0
|
|
20240528,171100,35628735,453,453,453,453,0
|
|
20240528,171000,35628735,453,453,453,453,0
|
|
20240528,170900,35628735,453,453,453,453,0
|
|
20240528,170800,35628735,453,453,453,453,0
|
|
20240528,170700,35628735,453,453,453,453,0
|
|
20240528,170600,35628735,453,453,453,453,0
|
|
20240528,170500,35628735,453,453,453,453,0
|
|
20240528,170400,35628735,453,453,453,453,0
|
|
20240528,170300,35628735,453,453,453,453,0
|
|
20240528,170200,35628735,453,453,453,453,0
|
|
20240528,170100,35628735,453,453,453,453,0
|
|
20240528,170000,35628735,453,453,453,453,0
|
|
20240528,165900,35628735,453,453,453,453,0
|
|
20240528,165800,35628735,453,453,453,453,0
|
|
20240528,165700,35628735,453,453,453,453,8
|
|
20240528,165600,35628735,453,453,453,453,0
|
|
20240528,165500,35628735,453,453,453,453,0
|
|
20240528,165400,35628735,453,453,453,453,0
|
|
20240528,165300,35628735,453,453,453,453,0
|
|
20240528,165200,35628735,453,453,453,453,0
|
|
20240528,165100,35628735,453,453,453,453,0
|
|
20240528,165000,35628735,453,453,453,453,0
|
|
20240528,164900,35628735,453,453,453,453,0
|
|
20240528,164800,35628735,453,453,453,453,0
|
|
20240528,164700,35628735,453,453,453,453,0
|
|
20240528,164600,35628735,453,453,453,453,0
|
|
20240528,164500,35628735,453,453,453,453,0
|
|
20240528,164400,35628735,453,453,453,453,0
|
|
20240528,164300,35628735,453,453,453,453,0
|
|
20240528,164200,35628735,453,453,453,453,0
|
|
20240528,164100,35628735,453,453,453,453,0
|
|
20240528,164000,35628735,453,453,453,453,0
|
|
20240528,163900,35628735,453,453,453,453,0
|
|
20240528,163800,35628735,453,453,453,453,0
|
|
20240528,163700,35628735,453,453,453,453,0
|
|
20240528,163600,35628735,453,453,453,453,0
|
|
20240528,163500,35628735,453,453,453,453,0
|
|
20240528,163400,35628735,453,453,453,453,0
|
|
20240528,163300,35628735,453,453,453,453,0
|
|
20240528,163200,35628735,453,453,453,453,0
|
|
20240528,163100,35628735,453,453,453,453,0
|
|
20240528,163000,35628735,453,453,453,453,0
|
|
20240528,162900,35628735,453,453,453,453,0
|
|
20240528,162800,35628735,453,453,453,453,0
|
|
20240528,162700,35628735,453,453,453,453,8
|
|
20240528,162600,35628735,453,453,453,453,0
|
|
20240528,162500,35628735,453,453,453,453,0
|
|
20240528,162400,35628735,453,453,453,453,0
|
|
20240528,162300,35628735,453,453,453,453,0
|
|
20240528,162200,35628735,453,453,453,453,0
|
|
20240528,162100,35628735,453,453,453,453,0
|
|
20240528,162000,35628735,453,453,453,453,0
|
|
20240528,161900,35628735,453,453,453,453,0
|
|
20240528,161800,35628735,453,453,453,453,0
|
|
20240528,161700,35628735,453,453,453,453,0
|
|
20240528,161600,35628735,453,453,453,453,0
|
|
20240528,161500,35628735,453,453,453,453,0
|
|
20240528,161400,35628735,453,453,453,453,0
|
|
20240528,161300,35628735,453,453,453,453,0
|
|
20240528,161200,35628735,453,453,453,453,0
|
|
20240528,161100,35628735,453,453,453,453,0
|
|
20240528,161000,35628735,453,453,453,453,0
|
|
20240528,160900,35628735,453,453,453,453,0
|
|
20240528,160800,35628735,453,453,453,453,0
|
|
20240528,160700,35628735,453,453,453,453,0
|
|
20240528,160600,35628735,453,453,453,453,0
|
|
20240528,160500,35628735,453,453,453,453,0
|
|
20240528,160400,35628735,453,453,453,453,0
|
|
20240528,160300,35628735,453,453,453,453,0
|
|
20240528,160200,35628735,453,453,453,453,0
|
|
20240528,160100,35628735,453,453,453,453,0
|
|
20240528,160000,35628735,453,453,453,453,0
|
|
20240528,155900,35628735,453,453,453,453,0
|
|
20240528,155800,35628735,453,453,453,453,0
|
|
20240528,155700,35628735,453,453,453,453,8
|
|
20240528,155600,35628735,453,453,453,453,0
|
|
20240528,155500,35628735,453,453,453,453,0
|
|
20240528,155400,35628735,453,453,453,453,0
|
|
20240528,155300,35628735,453,453,453,453,0
|
|
20240528,155200,35628735,453,453,453,453,0
|
|
20240528,155100,35628735,453,453,453,453,0
|
|
20240528,155000,35628735,453,453,453,453,0
|
|
20240528,154900,35628735,453,453,453,453,0
|
|
20240528,154800,35628735,453,453,453,453,0
|
|
20240528,154700,35628735,453,453,453,453,0
|
|
20240528,154600,35628735,453,453,453,453,0
|
|
20240528,154500,35628735,453,453,453,453,0
|
|
20240528,154400,35628735,453,453,453,453,0
|
|
20240528,154300,35628735,453,453,453,453,0
|
|
20240528,154200,35628735,453,453,453,453,0
|
|
20240528,154100,35628735,453,453,453,453,0
|
|
20240528,154000,35628735,453,453,453,453,0
|
|
20240528,153900,35628735,453,453,453,453,0
|
|
20240528,153800,35628735,453,453,453,453,0
|
|
20240528,153700,35628735,453,453,453,453,0
|
|
20240528,153600,35628735,453,453,453,453,0
|
|
20240528,153500,35628735,453,453,453,453,0
|
|
20240528,153400,35628735,453,453,453,453,0
|
|
20240528,153300,35628735,453,453,453,453,0
|
|
20240528,153200,35628735,453,453,453,453,0
|
|
20240528,153100,35628735,453,453,453,453,0
|
|
20240528,153000,35628735,453,453,453,453,8
|
|
20240528,152900,35625111,453,453,453,453,0
|
|
20240528,152800,35625111,453,453,453,453,0
|
|
20240528,152700,35625111,453,453,453,453,0
|
|
20240528,152600,35625111,453,453,453,453,0
|
|
20240528,152500,35625111,453,453,453,453,0
|
|
20240528,152400,35625111,453,453,453,453,0
|
|
20240528,152300,35625111,453,453,453,453,0
|
|
20240528,152200,35625111,453,453,453,453,0
|
|
20240528,152100,35625111,453,453,453,453,0
|
|
20240528,152000,35625111,453,453,453,453,0
|
|
20240528,151900,35625111,453,453,453,453,0
|
|
20240528,151800,35625111,453,453,453,453,0
|
|
20240528,151700,35625111,453,453,453,453,0
|
|
20240528,151600,35625111,453,453,453,453,0
|
|
20240528,151500,35625111,453,453,453,453,0
|
|
20240528,151400,35625111,453,453,453,453,0
|
|
20240528,151300,35625111,453,453,453,453,0
|
|
20240528,151200,35625111,453,453,453,453,0
|
|
20240528,151100,35625111,453,453,453,453,0
|
|
20240528,151000,35625111,453,453,453,453,0
|
|
20240528,150900,35625111,453,453,453,453,0
|
|
20240528,150800,35625111,453,453,453,453,0
|
|
20240528,150700,35625111,453,453,453,453,0
|
|
20240528,150600,35625111,453,453,453,453,0
|
|
20240528,150500,35625111,453,453,453,453,0
|
|
20240528,150400,35625111,453,453,453,453,0
|
|
20240528,150300,35625111,453,453,453,453,0
|
|
20240528,150200,35625111,453,453,453,453,0
|
|
20240528,150100,35625111,453,453,453,453,0
|
|
20240528,150000,35625111,453,453,453,453,0
|
|
20240528,145900,35625111,453,453,453,453,0
|
|
20240528,145800,35625111,453,453,453,453,55
|
|
20240528,145700,35600196,453,453,453,453,0
|
|
20240528,145600,35600196,453,453,453,453,0
|
|
20240528,145500,35600196,453,453,453,453,3
|
|
20240528,145400,35598837,451,451,451,451,7
|
|
20240528,145300,35595680,453,453,453,453,0
|
|
20240528,145200,35595680,453,453,453,453,0
|
|
20240528,145100,35595680,453,453,453,453,0
|
|
20240528,145000,35595680,453,453,453,453,0
|
|
20240528,144900,35595680,453,453,453,453,0
|
|
20240528,144800,35595680,453,453,453,453,0
|
|
20240528,144700,35595680,453,453,453,453,1
|
|
20240528,144600,35595227,453,453,453,453,58
|
|
20240528,144500,35568953,453,453,453,453,0
|
|
20240528,144400,35568953,453,453,453,453,0
|
|
20240528,144300,35568953,453,453,453,453,0
|
|
20240528,144200,35568953,453,453,453,453,210
|
|
20240528,144100,35473823,453,453,453,453,0
|
|
20240528,144000,35473823,453,453,453,453,0
|
|
20240528,143900,35473823,453,453,453,453,0
|
|
20240528,143800,35473823,453,453,453,453,0
|
|
20240528,143700,35473823,453,453,453,453,2
|
|
20240528,143600,35472917,453,453,453,453,0
|
|
20240528,143500,35472917,453,453,453,453,0
|
|
20240528,143400,35472917,453,453,453,453,0
|
|
20240528,143300,35472917,453,453,453,453,0
|
|
20240528,143200,35472917,453,453,453,453,0
|
|
20240528,143100,35472917,453,453,453,453,0
|
|
20240528,143000,35472917,453,453,453,453,0
|
|
20240528,142900,35472917,453,453,453,453,0
|
|
20240528,142800,35472917,453,453,453,453,0
|
|
20240528,142700,35472917,453,453,453,453,5
|
|
20240528,142600,35470652,453,453,453,453,50
|
|
20240528,142500,35448002,453,453,453,453,0
|
|
20240528,142400,35448002,453,453,453,453,0
|
|
20240528,142300,35448002,453,453,453,453,0
|
|
20240528,142200,35448002,453,451,453,451,770
|
|
20240528,142100,35100410,451,451,451,451,559
|
|
20240528,142000,34848301,451,451,451,451,371
|
|
20240528,141900,34680980,451,451,451,451,1
|
|
20240528,141800,34680529,452,452,452,452,0
|
|
20240528,141700,34680529,452,452,452,452,160
|
|
20240528,141600,34608209,452,452,452,452,0
|
|
20240528,141500,34608209,452,452,452,452,18
|
|
20240528,141400,34600073,452,452,452,452,0
|
|
20240528,141300,34600073,452,452,452,452,0
|
|
20240528,141200,34600073,452,452,452,452,73
|
|
20240528,141100,34567077,453,453,453,453,0
|
|
20240528,141000,34567077,453,453,453,453,0
|
|
20240528,140900,34567077,453,453,453,453,0
|
|
20240528,140800,34567077,453,453,453,453,0
|
|
20240528,140700,34567077,453,453,453,453,0
|
|
20240528,140600,34567077,453,453,453,453,0
|
|
20240528,140500,34567077,453,453,453,453,0
|
|
20240528,140400,34567077,453,453,453,453,0
|
|
20240528,140300,34567077,453,453,453,453,0
|
|
20240528,140200,34567077,453,453,453,453,0
|
|
20240528,140100,34567077,453,453,453,453,0
|
|
20240528,140000,34567077,453,453,453,453,0
|
|
20240528,135900,34567077,453,453,453,453,0
|
|
20240528,135800,34567077,453,453,453,453,0
|
|
20240528,135700,34567077,453,453,453,453,5
|
|
20240528,135600,34564812,452,452,452,452,1
|
|
20240528,135500,34564360,453,452,453,452,279
|
|
20240528,135400,34438250,453,452,453,452,15368
|
|
20240528,135300,27479546,452,452,452,452,0
|
|
20240528,135200,27479546,452,452,452,452,0
|
|
20240528,135100,27479546,452,452,452,452,0
|
|
20240528,135000,27479546,452,452,452,452,0
|
|
20240528,134900,27479546,452,452,452,452,0
|
|
20240528,134800,27479546,452,452,452,452,0
|
|
20240528,134700,27479546,452,452,452,452,0
|
|
20240528,134600,27479546,452,452,452,452,0
|
|
20240528,134500,27479546,452,452,452,452,0
|
|
20240528,134400,27479546,452,452,452,452,0
|
|
20240528,134300,27479546,452,452,452,452,0
|
|
20240528,134200,27479546,452,452,452,452,0
|
|
20240528,134100,27479546,452,452,452,452,0
|
|
20240528,134000,27479546,452,452,452,452,0
|
|
20240528,133900,27479546,452,452,452,452,8
|
|
20240528,133800,27475930,449,449,449,449,0
|
|
20240528,133700,27475930,449,449,449,449,0
|
|
20240528,133600,27475930,449,449,449,449,0
|
|
20240528,133500,27475930,449,449,449,449,0
|
|
20240528,133400,27475930,449,449,449,449,118
|
|
20240528,133300,27422948,452,452,452,452,0
|
|
20240528,133200,27422948,452,449,452,449,5002
|
|
20240528,133100,25177044,449,450,450,449,9200
|
|
20240528,133000,21037347,452,452,452,452,2
|
|
20240528,132900,21036443,450,450,450,450,0
|
|
20240528,132800,21036443,450,450,450,450,0
|
|
20240528,132700,21036443,450,450,450,450,0
|
|
20240528,132600,21036443,450,450,450,450,0
|
|
20240528,132500,21036443,450,450,450,450,0
|
|
20240528,132400,21036443,450,450,450,450,600
|
|
20240528,132300,20766443,453,453,453,453,0
|
|
20240528,132200,20766443,453,453,453,453,0
|
|
20240528,132100,20766443,453,453,453,453,0
|
|
20240528,132000,20766443,453,453,453,453,0
|
|
20240528,131900,20766443,453,453,453,453,0
|
|
20240528,131800,20766443,453,453,453,453,0
|
|
20240528,131700,20766443,453,453,453,453,0
|
|
20240528,131600,20766443,453,450,453,450,252
|
|
20240528,131500,20653037,453,452,453,452,226
|
|
20240528,131400,20550884,453,453,453,453,0
|
|
20240528,131300,20550884,453,453,453,453,0
|
|
20240528,131200,20550884,453,453,453,453,0
|
|
20240528,131100,20550884,453,453,453,453,0
|
|
20240528,131000,20550884,453,453,453,453,0
|
|
20240528,130900,20550884,453,453,453,453,0
|
|
20240528,130800,20550884,453,453,453,453,0
|
|
20240528,130700,20550884,453,453,453,453,0
|
|
20240528,130600,20550884,453,453,453,453,0
|
|
20240528,130500,20550884,453,453,453,453,0
|
|
20240528,130400,20550884,453,453,453,453,0
|
|
20240528,130300,20550884,453,453,453,453,0
|
|
20240528,130200,20550884,453,453,453,453,0
|
|
20240528,130100,20550884,453,453,453,453,0
|
|
20240528,130000,20550884,453,453,453,453,0
|
|
20240528,125900,20550884,453,453,453,453,0
|
|
20240528,125800,20550884,453,453,453,453,0
|
|
20240528,125700,20550884,453,453,453,453,0
|
|
20240528,125600,20550884,453,453,453,453,29
|
|
20240528,125500,20537747,453,453,453,453,0
|
|
20240528,125400,20537747,453,453,453,453,0
|
|
20240528,125300,20537747,453,453,453,453,0
|
|
20240528,125200,20537747,453,453,453,453,0
|
|
20240528,125100,20537747,453,453,453,453,0
|
|
20240528,125000,20537747,453,453,453,453,186
|
|
20240528,124900,20453489,453,453,453,453,0
|
|
20240528,124800,20453489,453,453,453,453,0
|
|
20240528,124700,20453489,453,453,453,453,0
|
|
20240528,124600,20453489,453,453,453,453,0
|
|
20240528,124500,20453489,453,453,453,453,0
|
|
20240528,124400,20453489,453,453,453,453,0
|
|
20240528,124300,20453489,453,453,453,453,0
|
|
20240528,124200,20453489,453,453,453,453,0
|
|
20240528,124100,20453489,453,453,453,453,0
|
|
20240528,124000,20453489,453,453,453,453,0
|
|
20240528,123900,20453489,453,451,453,451,40
|
|
20240528,123800,20435445,451,451,451,451,962
|
|
20240528,123700,20001583,453,453,453,453,0
|
|
20240528,123600,20001583,453,453,453,453,0
|
|
20240528,123500,20001583,453,453,453,453,1
|
|
20240528,123400,20001130,453,453,453,453,14
|
|
20240528,123300,19994788,453,453,453,453,0
|
|
20240528,123200,19994788,453,453,453,453,0
|
|
20240528,123100,19994788,453,453,453,453,0
|
|
20240528,123000,19994788,453,453,453,453,0
|
|
20240528,122900,19994788,453,453,453,453,0
|
|
20240528,122800,19994788,453,453,453,453,0
|
|
20240528,122700,19994788,453,453,453,453,0
|
|
20240528,122600,19994788,453,453,453,453,0
|
|
20240528,122500,19994788,453,453,453,453,0
|
|
20240528,122400,19994788,453,453,453,453,0
|
|
20240528,122300,19994788,453,453,453,453,0
|
|
20240528,122200,19994788,453,453,453,453,0
|
|
20240528,122100,19994788,453,453,453,453,0
|
|
20240528,122000,19994788,453,453,453,453,0
|
|
20240528,121900,19994788,453,453,453,453,0
|
|
20240528,121800,19994788,453,453,453,453,0
|
|
20240528,121700,19994788,453,453,453,453,3
|
|
20240528,121600,19993429,451,451,451,451,6
|
|
20240528,121500,19990723,450,451,451,450,355
|
|
20240528,121400,19830972,450,450,450,450,1000
|
|
20240528,121300,19380972,453,453,453,453,0
|
|
20240528,121200,19380972,453,453,453,453,0
|
|
20240528,121100,19380972,453,453,453,453,0
|
|
20240528,121000,19380972,453,453,453,453,0
|
|
20240528,120900,19380972,453,453,453,453,0
|
|
20240528,120800,19380972,453,453,453,453,0
|
|
20240528,120700,19380972,453,453,453,453,0
|
|
20240528,120600,19380972,453,453,453,453,0
|
|
20240528,120500,19380972,453,453,453,453,0
|
|
20240528,120400,19380972,453,453,453,453,0
|
|
20240528,120300,19380972,453,453,453,453,0
|
|
20240528,120200,19380972,453,453,453,453,0
|
|
20240528,120100,19380972,453,453,453,453,0
|
|
20240528,120000,19380972,453,451,453,450,2202
|
|
20240528,115900,18390008,453,453,453,453,0
|
|
20240528,115800,18390008,453,453,453,453,0
|
|
20240528,115700,18390008,453,453,453,453,67
|
|
20240528,115600,18359657,453,453,453,453,0
|
|
20240528,115500,18359657,453,453,453,453,0
|
|
20240528,115400,18359657,453,453,453,453,0
|
|
20240528,115300,18359657,453,453,453,453,0
|
|
20240528,115200,18359657,453,453,453,453,0
|
|
20240528,115100,18359657,453,453,453,453,0
|
|
20240528,115000,18359657,453,453,453,453,2
|
|
20240528,114900,18358751,453,453,453,453,2
|
|
20240528,114800,18357845,453,453,453,453,0
|
|
20240528,114700,18357845,453,453,453,453,0
|
|
20240528,114600,18357845,453,453,453,453,0
|
|
20240528,114500,18357845,453,453,453,453,0
|
|
20240528,114400,18357845,453,453,453,453,0
|
|
20240528,114300,18357845,453,453,453,453,0
|
|
20240528,114200,18357845,453,453,453,453,0
|
|
20240528,114100,18357845,453,453,453,453,0
|
|
20240528,114000,18357845,453,453,453,453,0
|
|
20240528,113900,18357845,453,453,453,453,0
|
|
20240528,113800,18357845,453,453,453,453,0
|
|
20240528,113700,18357845,453,453,453,453,0
|
|
20240528,113600,18357845,453,453,453,453,0
|
|
20240528,113500,18357845,453,453,453,453,0
|
|
20240528,113400,18357845,453,453,453,453,0
|
|
20240528,113300,18357845,453,453,453,453,0
|
|
20240528,113200,18357845,453,453,453,453,0
|
|
20240528,113100,18357845,453,453,453,453,62
|
|
20240528,113000,18329759,451,451,451,451,500
|
|
20240528,112900,18104259,451,451,451,451,0
|
|
20240528,112800,18104259,451,451,451,451,66
|
|
20240528,112700,18074493,453,453,453,453,23
|
|
20240528,112600,18064074,453,453,453,453,0
|
|
20240528,112500,18064074,453,453,453,453,0
|
|
20240528,112400,18064074,453,453,453,453,0
|
|
20240528,112300,18064074,453,453,453,453,0
|
|
20240528,112200,18064074,453,453,453,453,0
|
|
20240528,112100,18064074,453,453,453,453,0
|
|
20240528,112000,18064074,453,453,453,453,0
|
|
20240528,111900,18064074,453,453,453,453,0
|
|
20240528,111800,18064074,453,453,453,453,0
|
|
20240528,111700,18064074,453,453,453,453,0
|
|
20240528,111600,18064074,453,453,453,453,0
|
|
20240528,111500,18064074,453,453,453,453,0
|
|
20240528,111400,18064074,453,453,453,453,100
|
|
20240528,111300,18018774,453,453,453,453,0
|
|
20240528,111200,18018774,453,453,453,453,11
|
|
20240528,111100,18013791,453,453,453,453,0
|
|
20240528,111000,18013791,453,453,453,453,0
|
|
20240528,110900,18013791,453,453,453,453,0
|
|
20240528,110800,18013791,453,453,453,453,0
|
|
20240528,110700,18013791,453,453,453,453,0
|
|
20240528,110600,18013791,453,453,453,453,0
|
|
20240528,110500,18013791,453,452,453,449,5062
|
|
20240528,110400,15740344,453,453,453,453,0
|
|
20240528,110300,15740344,453,453,453,453,2
|
|
20240528,110200,15739438,452,452,452,452,7
|
|
20240528,110100,15736274,453,453,453,453,0
|
|
20240528,110000,15736274,453,453,453,453,0
|
|
20240528,105900,15736274,453,453,453,453,0
|
|
20240528,105800,15736274,453,453,453,453,0
|
|
20240528,105700,15736274,453,453,453,453,0
|
|
20240528,105600,15736274,453,453,453,453,0
|
|
20240528,105500,15736274,453,453,453,453,2
|
|
20240528,105400,15735368,451,451,451,451,0
|
|
20240528,105300,15735368,451,453,453,451,2
|
|
20240528,105200,15734464,453,453,453,453,0
|
|
20240528,105100,15734464,453,453,453,453,0
|
|
20240528,105000,15734464,453,453,453,453,2
|
|
20240528,104900,15733558,451,451,451,451,1
|
|
20240528,104800,15733107,453,453,453,453,0
|
|
20240528,104700,15733107,453,453,453,453,0
|
|
20240528,104600,15733107,453,453,453,453,0
|
|
20240528,104500,15733107,453,453,453,453,1
|
|
20240528,104400,15732654,453,453,453,453,2
|
|
20240528,104300,15731748,453,453,453,453,0
|
|
20240528,104200,15731748,453,453,453,453,0
|
|
20240528,104100,15731748,453,453,453,453,0
|
|
20240528,104000,15731748,453,453,453,453,0
|
|
20240528,103900,15731748,453,453,453,453,0
|
|
20240528,103800,15731748,453,453,453,453,0
|
|
20240528,103700,15731748,453,453,453,453,20
|
|
20240528,103600,15722688,453,453,453,453,0
|
|
20240528,103500,15722688,453,453,453,453,0
|
|
20240528,103400,15722688,453,453,453,453,0
|
|
20240528,103300,15722688,453,453,453,453,500
|
|
20240528,103200,15496188,453,453,453,453,0
|
|
20240528,103100,15496188,453,453,453,453,0
|
|
20240528,103000,15496188,453,453,453,453,0
|
|
20240528,102900,15496188,453,453,453,453,0
|
|
20240528,102800,15496188,453,453,453,453,0
|
|
20240528,102700,15496188,453,453,453,453,1
|
|
20240528,102600,15495735,453,453,453,453,1
|
|
20240528,102500,15495282,453,453,453,453,0
|
|
20240528,102400,15495282,453,453,453,453,0
|
|
20240528,102300,15495282,453,453,453,453,0
|
|
20240528,102200,15495282,453,453,453,453,0
|
|
20240528,102100,15495282,453,453,453,453,0
|
|
20240528,102000,15495282,453,453,453,453,40
|
|
20240528,101900,15477162,453,453,453,453,53
|
|
20240528,101800,15453153,453,453,453,453,6345
|
|
20240528,101700,12578868,453,453,453,453,0
|
|
20240528,101600,12578868,453,453,453,453,0
|
|
20240528,101500,12578868,453,453,453,453,0
|
|
20240528,101400,12578868,453,453,453,453,0
|
|
20240528,101300,12578868,453,453,453,453,0
|
|
20240528,101200,12578868,453,453,453,453,4
|
|
20240528,101100,12577056,449,452,452,449,2372
|
|
20240528,101000,11510803,453,453,453,453,0
|
|
20240528,100900,11510803,453,453,453,453,0
|
|
20240528,100800,11510803,453,453,453,453,0
|
|
20240528,100700,11510803,453,453,453,453,20
|
|
20240528,100600,11501743,453,453,453,453,9
|
|
20240528,100500,11497666,453,453,453,453,0
|
|
20240528,100400,11497666,453,453,453,453,0
|
|
20240528,100300,11497666,453,453,453,453,0
|
|
20240528,100200,11497666,453,453,453,453,0
|
|
20240528,100100,11497666,453,453,453,453,3
|
|
20240528,100000,11496307,453,453,453,453,0
|
|
20240528,095900,11496307,453,453,453,453,1
|
|
20240528,095800,11495854,453,453,453,453,0
|
|
20240528,095700,11495854,453,453,453,453,2
|
|
20240528,095600,11494948,452,452,452,452,2
|
|
20240528,095500,11494044,453,453,453,453,0
|
|
20240528,095400,11494044,453,453,453,453,48
|
|
20240528,095300,11472300,453,453,453,453,151
|
|
20240528,095200,11403897,453,453,453,453,0
|
|
20240528,095100,11403897,453,453,453,453,2
|
|
20240528,095000,11402991,453,453,453,453,0
|
|
20240528,094900,11402991,453,453,453,453,0
|
|
20240528,094800,11402991,453,453,453,453,3310
|
|
20240528,094700,9903561,453,453,453,453,0
|
|
20240528,094600,9903561,453,453,453,453,1
|
|
20240528,094500,9903108,453,453,453,453,113
|
|
20240528,094400,9851919,453,453,453,453,24
|
|
20240528,094300,9841047,453,453,453,453,0
|
|
20240528,094200,9841047,453,453,453,453,0
|
|
20240528,094100,9841047,453,453,453,453,356
|
|
20240528,094000,9679779,453,453,453,453,0
|
|
20240528,093900,9679779,453,452,453,450,508
|
|
20240528,093800,9451167,453,453,453,453,0
|
|
20240528,093700,9451167,453,453,453,453,0
|
|
20240528,093600,9451167,453,453,453,453,0
|
|
20240528,093500,9451167,453,453,453,453,0
|
|
20240528,093400,9451167,453,453,453,453,1
|
|
20240528,093300,9450714,452,452,452,452,683
|
|
20240528,093200,9141998,453,451,453,451,10000
|
|
20240528,093100,4613858,452,452,452,452,988
|
|
20240528,093000,4167282,450,450,450,450,1294
|
|
20240528,092900,3584982,452,452,453,450,1592
|
|
20240528,092800,2868117,450,451,451,450,807
|
|
20240528,092700,2504944,454,454,454,454,0
|
|
20240528,092600,2504944,454,454,454,454,0
|
|
20240528,092500,2504944,454,454,454,454,0
|
|
20240528,092400,2504944,454,454,454,454,0
|
|
20240528,092300,2504944,454,452,454,450,501
|
|
20240528,092200,2279084,454,454,454,454,0
|
|
20240528,092100,2279084,454,454,454,454,0
|
|
20240528,092000,2279084,454,451,454,451,101
|
|
20240528,091900,2233530,451,451,451,451,10
|
|
20240528,091800,2229020,454,454,454,454,0
|
|
20240528,091700,2229020,454,454,454,454,0
|
|
20240528,091600,2229020,454,454,454,454,0
|
|
20240528,091500,2229020,454,454,454,454,0
|
|
20240528,091400,2229020,454,454,454,454,0
|
|
20240528,091300,2229020,454,454,454,454,0
|
|
20240528,091200,2229020,454,454,454,454,0
|
|
20240528,091100,2229020,454,454,454,454,0
|
|
20240528,091000,2229020,454,454,454,454,0
|
|
20240528,090900,2229020,454,451,454,450,1081
|
|
20240528,090800,1742481,454,451,454,451,127
|
|
20240528,090700,1684835,454,454,454,454,0
|
|
20240528,090600,1684835,454,454,454,454,0
|
|
20240528,090500,1684835,454,452,454,452,101
|
|
20240528,090400,1639082,453,453,453,453,1
|
|
20240528,090300,1638629,454,454,454,454,0
|
|
20240528,090200,1638629,454,454,454,454,0
|
|
20240528,090100,1638629,454,458,459,454,3433
|
|
20240528,090000,76486,458,458,458,458,167
|