630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192700,52639219,460,460,460,460,785
|
|
20240529,192600,52639219,460,460,460,460,0
|
|
20240529,192500,52639219,460,460,460,460,0
|
|
20240529,192400,52639219,460,460,460,460,0
|
|
20240529,192300,52639219,460,460,460,460,0
|
|
20240529,192200,52639219,460,460,460,460,0
|
|
20240529,192100,52639219,460,460,460,460,0
|
|
20240529,192000,52639219,460,460,460,460,0
|
|
20240529,191900,52639219,460,460,460,460,0
|
|
20240529,191800,52639219,460,460,460,460,0
|
|
20240529,191700,52639219,460,460,460,460,0
|
|
20240529,191600,52639219,460,460,460,460,0
|
|
20240529,191500,52639219,460,460,460,460,0
|
|
20240529,191400,52639219,460,460,460,460,0
|
|
20240529,191300,52639219,460,460,460,460,0
|
|
20240529,191200,52639219,460,460,460,460,0
|
|
20240529,191100,52639219,460,460,460,460,0
|
|
20240529,191000,52639219,460,460,460,460,0
|
|
20240529,190900,52639219,460,460,460,460,0
|
|
20240529,190800,52639219,460,460,460,460,0
|
|
20240529,190700,52639219,460,460,460,460,0
|
|
20240529,190600,52639219,460,460,460,460,0
|
|
20240529,190500,52639219,460,460,460,460,0
|
|
20240529,190400,52639219,460,460,460,460,0
|
|
20240529,190300,52639219,460,460,460,460,0
|
|
20240529,190200,52639219,460,460,460,460,0
|
|
20240529,190100,52639219,460,460,460,460,0
|
|
20240529,190000,52639219,460,460,460,460,0
|
|
20240529,185900,52639219,460,460,460,460,0
|
|
20240529,185800,52639219,460,460,460,460,0
|
|
20240529,185700,52639219,460,460,460,460,785
|
|
20240529,185600,52639219,460,460,460,460,0
|
|
20240529,185500,52639219,460,460,460,460,0
|
|
20240529,185400,52639219,460,460,460,460,0
|
|
20240529,185300,52639219,460,460,460,460,0
|
|
20240529,185200,52639219,460,460,460,460,0
|
|
20240529,185100,52639219,460,460,460,460,0
|
|
20240529,185000,52639219,460,460,460,460,0
|
|
20240529,184900,52639219,460,460,460,460,0
|
|
20240529,184800,52639219,460,460,460,460,0
|
|
20240529,184700,52639219,460,460,460,460,0
|
|
20240529,184600,52639219,460,460,460,460,0
|
|
20240529,184500,52639219,460,460,460,460,0
|
|
20240529,184400,52639219,460,460,460,460,0
|
|
20240529,184300,52639219,460,460,460,460,0
|
|
20240529,184200,52639219,460,460,460,460,0
|
|
20240529,184100,52639219,460,460,460,460,0
|
|
20240529,184000,52639219,460,460,460,460,0
|
|
20240529,183900,52639219,460,460,460,460,0
|
|
20240529,183800,52639219,460,460,460,460,0
|
|
20240529,183700,52639219,460,460,460,460,0
|
|
20240529,183600,52639219,460,460,460,460,0
|
|
20240529,183500,52639219,460,460,460,460,0
|
|
20240529,183400,52639219,460,460,460,460,0
|
|
20240529,183300,52639219,460,460,460,460,0
|
|
20240529,183200,52639219,460,460,460,460,0
|
|
20240529,183100,52639219,460,460,460,460,0
|
|
20240529,183000,52639219,460,460,460,460,0
|
|
20240529,182900,52639219,460,460,460,460,0
|
|
20240529,182800,52639219,460,460,460,460,0
|
|
20240529,182700,52639219,460,460,460,460,785
|
|
20240529,182600,52639219,460,460,460,460,0
|
|
20240529,182500,52639219,460,460,460,460,0
|
|
20240529,182400,52639219,460,460,460,460,0
|
|
20240529,182300,52639219,460,460,460,460,0
|
|
20240529,182200,52639219,460,460,460,460,0
|
|
20240529,182100,52639219,460,460,460,460,0
|
|
20240529,182000,52639219,460,460,460,460,0
|
|
20240529,181900,52639219,460,460,460,460,0
|
|
20240529,181800,52639219,460,460,460,460,0
|
|
20240529,181700,52639219,460,460,460,460,0
|
|
20240529,181600,52639219,460,460,460,460,0
|
|
20240529,181500,52639219,460,460,460,460,0
|
|
20240529,181400,52639219,460,460,460,460,0
|
|
20240529,181300,52639219,460,460,460,460,0
|
|
20240529,181200,52639219,460,460,460,460,0
|
|
20240529,181100,52639219,460,460,460,460,0
|
|
20240529,181000,52639219,460,460,460,460,0
|
|
20240529,180900,52639219,460,460,460,460,0
|
|
20240529,180800,52639219,460,460,460,460,0
|
|
20240529,180700,52639219,460,460,460,460,0
|
|
20240529,180600,52639219,460,460,460,460,0
|
|
20240529,180500,52639219,460,460,460,460,0
|
|
20240529,180400,52639219,460,460,460,460,0
|
|
20240529,180300,52639219,460,460,460,460,0
|
|
20240529,180200,52639219,460,460,460,460,0
|
|
20240529,180100,52639219,460,460,460,460,0
|
|
20240529,180000,52639219,460,460,460,460,0
|
|
20240529,175900,52639219,460,460,460,460,0
|
|
20240529,175800,52639219,460,460,460,460,0
|
|
20240529,175700,52639219,460,460,460,460,785
|
|
20240529,175600,52639219,460,460,460,460,0
|
|
20240529,175500,52639219,460,460,460,460,0
|
|
20240529,175400,52639219,460,460,460,460,0
|
|
20240529,175300,52639219,460,460,460,460,0
|
|
20240529,175200,52639219,460,460,460,460,0
|
|
20240529,175100,52639219,460,460,460,460,0
|
|
20240529,175000,52639219,460,460,460,460,0
|
|
20240529,174900,52639219,460,460,460,460,0
|
|
20240529,174800,52639219,460,460,460,460,0
|
|
20240529,174700,52639219,460,460,460,460,0
|
|
20240529,174600,52639219,460,460,460,460,0
|
|
20240529,174500,52639219,460,460,460,460,0
|
|
20240529,174400,52639219,460,460,460,460,0
|
|
20240529,174300,52639219,460,460,460,460,0
|
|
20240529,174200,52639219,460,460,460,460,0
|
|
20240529,174100,52639219,460,460,460,460,0
|
|
20240529,174000,52639219,460,460,460,460,0
|
|
20240529,173900,52639219,460,460,460,460,0
|
|
20240529,173800,52639219,460,460,460,460,0
|
|
20240529,173700,52639219,460,460,460,460,0
|
|
20240529,173600,52639219,460,460,460,460,0
|
|
20240529,173500,52639219,460,460,460,460,0
|
|
20240529,173400,52639219,460,460,460,460,0
|
|
20240529,173300,52639219,460,460,460,460,0
|
|
20240529,173200,52639219,460,460,460,460,0
|
|
20240529,173100,52639219,460,460,460,460,0
|
|
20240529,173000,52639219,460,460,460,460,0
|
|
20240529,172900,52639219,460,460,460,460,0
|
|
20240529,172800,52639219,460,460,460,460,0
|
|
20240529,172700,52639219,460,460,460,460,785
|
|
20240529,172600,52639219,460,460,460,460,0
|
|
20240529,172500,52639219,460,460,460,460,0
|
|
20240529,172400,52639219,460,460,460,460,0
|
|
20240529,172300,52639219,460,460,460,460,0
|
|
20240529,172200,52639219,460,460,460,460,0
|
|
20240529,172100,52639219,460,460,460,460,0
|
|
20240529,172000,52639219,460,460,460,460,0
|
|
20240529,171900,52639219,460,460,460,460,0
|
|
20240529,171800,52639219,460,460,460,460,0
|
|
20240529,171700,52639219,460,460,460,460,0
|
|
20240529,171600,52639219,460,460,460,460,0
|
|
20240529,171500,52639219,460,460,460,460,0
|
|
20240529,171400,52639219,460,460,460,460,0
|
|
20240529,171300,52639219,460,460,460,460,0
|
|
20240529,171200,52639219,460,460,460,460,0
|
|
20240529,171100,52639219,460,460,460,460,0
|
|
20240529,171000,52639219,460,460,460,460,0
|
|
20240529,170900,52639219,460,460,460,460,0
|
|
20240529,170800,52639219,460,460,460,460,0
|
|
20240529,170700,52639219,460,460,460,460,0
|
|
20240529,170600,52639219,460,460,460,460,0
|
|
20240529,170500,52639219,460,460,460,460,0
|
|
20240529,170400,52639219,460,460,460,460,0
|
|
20240529,170300,52639219,460,460,460,460,0
|
|
20240529,170200,52639219,460,460,460,460,0
|
|
20240529,170100,52639219,460,460,460,460,0
|
|
20240529,170000,52639219,460,460,460,460,0
|
|
20240529,165900,52639219,460,460,460,460,0
|
|
20240529,165800,52639219,460,460,460,460,0
|
|
20240529,165700,52639219,460,460,460,460,785
|
|
20240529,165600,52639219,460,460,460,460,0
|
|
20240529,165500,52639219,460,460,460,460,0
|
|
20240529,165400,52639219,460,460,460,460,0
|
|
20240529,165300,52639219,460,460,460,460,0
|
|
20240529,165200,52639219,460,460,460,460,0
|
|
20240529,165100,52639219,460,460,460,460,0
|
|
20240529,165000,52639219,460,460,460,460,0
|
|
20240529,164900,52639219,460,460,460,460,0
|
|
20240529,164800,52639219,460,460,460,460,0
|
|
20240529,164700,52639219,460,460,460,460,0
|
|
20240529,164600,52639219,460,460,460,460,0
|
|
20240529,164500,52639219,460,460,460,460,0
|
|
20240529,164400,52639219,460,460,460,460,0
|
|
20240529,164300,52639219,460,460,460,460,0
|
|
20240529,164200,52639219,460,460,460,460,0
|
|
20240529,164100,52639219,460,460,460,460,0
|
|
20240529,164000,52639219,460,460,460,460,0
|
|
20240529,163900,52639219,460,460,460,460,0
|
|
20240529,163800,52639219,460,460,460,460,0
|
|
20240529,163700,52639219,460,460,460,460,0
|
|
20240529,163600,52639219,460,460,460,460,0
|
|
20240529,163500,52639219,460,460,460,460,0
|
|
20240529,163400,52639219,460,460,460,460,0
|
|
20240529,163300,52639219,460,460,460,460,0
|
|
20240529,163200,52639219,460,460,460,460,0
|
|
20240529,163100,52639219,460,460,460,460,0
|
|
20240529,163000,52639219,460,460,460,460,0
|
|
20240529,162900,52639219,460,460,460,460,0
|
|
20240529,162800,52639219,460,460,460,460,0
|
|
20240529,162700,52639219,460,460,460,460,785
|
|
20240529,162600,52639219,460,460,460,460,0
|
|
20240529,162500,52639219,460,460,460,460,0
|
|
20240529,162400,52639219,460,460,460,460,0
|
|
20240529,162300,52639219,460,460,460,460,0
|
|
20240529,162200,52639219,460,460,460,460,0
|
|
20240529,162100,52639219,460,460,460,460,0
|
|
20240529,162000,52639219,460,460,460,460,0
|
|
20240529,161900,52639219,460,460,460,460,0
|
|
20240529,161800,52639219,460,460,460,460,0
|
|
20240529,161700,52639219,460,460,460,460,0
|
|
20240529,161600,52639219,460,460,460,460,0
|
|
20240529,161500,52639219,460,460,460,460,0
|
|
20240529,161400,52639219,460,460,460,460,0
|
|
20240529,161300,52639219,460,460,460,460,0
|
|
20240529,161200,52639219,460,460,460,460,0
|
|
20240529,161100,52639219,460,460,460,460,0
|
|
20240529,161000,52639219,460,460,460,460,0
|
|
20240529,160900,52639219,460,460,460,460,0
|
|
20240529,160800,52639219,460,460,460,460,0
|
|
20240529,160700,52639219,460,460,460,460,0
|
|
20240529,160600,52639219,460,460,460,460,0
|
|
20240529,160500,52639219,460,460,460,460,0
|
|
20240529,160400,52639219,460,460,460,460,0
|
|
20240529,160300,52639219,460,460,460,460,0
|
|
20240529,160200,52639219,460,460,460,460,0
|
|
20240529,160100,52639219,460,460,460,460,0
|
|
20240529,160000,52639219,460,460,460,460,0
|
|
20240529,155900,52639219,460,460,460,460,0
|
|
20240529,155800,52639219,460,460,460,460,0
|
|
20240529,155700,52639219,460,460,460,460,785
|
|
20240529,155600,52639219,460,460,460,460,0
|
|
20240529,155500,52639219,460,460,460,460,0
|
|
20240529,155400,52639219,460,460,460,460,0
|
|
20240529,155300,52639219,460,460,460,460,0
|
|
20240529,155200,52639219,460,460,460,460,0
|
|
20240529,155100,52639219,460,460,460,460,0
|
|
20240529,155000,52639219,460,460,460,460,0
|
|
20240529,154900,52639219,460,460,460,460,0
|
|
20240529,154800,52639219,460,460,460,460,0
|
|
20240529,154700,52639219,460,460,460,460,0
|
|
20240529,154600,52639219,460,460,460,460,0
|
|
20240529,154500,52639219,460,460,460,460,0
|
|
20240529,154400,52639219,460,460,460,460,0
|
|
20240529,154300,52639219,460,460,460,460,0
|
|
20240529,154200,52639219,460,460,460,460,0
|
|
20240529,154100,52639219,460,460,460,460,0
|
|
20240529,154000,52639219,460,460,460,460,0
|
|
20240529,153900,52639219,460,460,460,460,0
|
|
20240529,153800,52639219,460,460,460,460,0
|
|
20240529,153700,52639219,460,460,460,460,0
|
|
20240529,153600,52639219,460,460,460,460,0
|
|
20240529,153500,52639219,460,460,460,460,0
|
|
20240529,153400,52639219,460,460,460,460,0
|
|
20240529,153300,52639219,460,460,460,460,0
|
|
20240529,153200,52639219,460,460,460,460,0
|
|
20240529,153100,52639219,460,460,460,460,0
|
|
20240529,153000,52639219,460,460,460,460,785
|
|
20240529,152900,52278119,464,464,464,464,0
|
|
20240529,152800,52278119,464,464,464,464,0
|
|
20240529,152700,52278119,464,464,464,464,0
|
|
20240529,152600,52278119,464,464,464,464,0
|
|
20240529,152500,52278119,464,464,464,464,0
|
|
20240529,152400,52278119,464,464,464,464,0
|
|
20240529,152300,52278119,464,464,464,464,0
|
|
20240529,152200,52278119,464,464,464,464,0
|
|
20240529,152100,52278119,464,464,464,464,0
|
|
20240529,152000,52278119,464,464,464,464,0
|
|
20240529,151900,52278119,464,464,464,464,0
|
|
20240529,151800,52278119,464,464,464,464,1
|
|
20240529,151700,52277655,463,459,463,459,2030
|
|
20240529,151600,51338019,464,464,464,464,0
|
|
20240529,151500,51338019,464,464,464,464,0
|
|
20240529,151400,51338019,464,464,464,464,0
|
|
20240529,151300,51338019,464,464,464,464,0
|
|
20240529,151200,51338019,464,464,464,464,3
|
|
20240529,151100,51336627,464,464,464,464,1
|
|
20240529,151000,51336163,460,460,460,460,3397
|
|
20240529,150900,49773543,460,460,460,460,0
|
|
20240529,150800,49773543,460,460,460,460,0
|
|
20240529,150700,49773543,460,460,460,460,74
|
|
20240529,150600,49739503,460,460,460,460,0
|
|
20240529,150500,49739503,460,460,460,460,0
|
|
20240529,150400,49739503,460,461,461,460,1929
|
|
20240529,150300,48851789,465,465,465,465,0
|
|
20240529,150200,48851789,465,465,465,465,0
|
|
20240529,150100,48851789,465,465,465,465,0
|
|
20240529,150000,48851789,465,465,465,465,3029
|
|
20240529,145900,47443304,465,465,465,465,0
|
|
20240529,145800,47443304,465,465,465,465,0
|
|
20240529,145700,47443304,465,464,465,464,2
|
|
20240529,145600,47442375,460,460,460,460,0
|
|
20240529,145500,47442375,460,460,460,460,1
|
|
20240529,145400,47441915,464,464,464,464,0
|
|
20240529,145300,47441915,464,464,464,464,1
|
|
20240529,145200,47441451,466,464,466,464,2200
|
|
20240529,145100,46418341,465,465,465,465,0
|
|
20240529,145000,46418341,465,465,465,465,0
|
|
20240529,144900,46418341,465,465,465,465,0
|
|
20240529,144800,46418341,465,465,465,465,0
|
|
20240529,144700,46418341,465,465,465,465,0
|
|
20240529,144600,46418341,465,465,465,465,0
|
|
20240529,144500,46418341,465,465,465,465,0
|
|
20240529,144400,46418341,465,465,465,465,0
|
|
20240529,144300,46418341,465,465,465,465,0
|
|
20240529,144200,46418341,465,465,465,465,0
|
|
20240529,144100,46418341,465,465,465,465,1
|
|
20240529,144000,46417876,464,464,464,464,0
|
|
20240529,143900,46417876,464,464,464,464,0
|
|
20240529,143800,46417876,464,464,464,464,0
|
|
20240529,143700,46417876,464,464,464,464,0
|
|
20240529,143600,46417876,464,464,464,464,2000
|
|
20240529,143500,45489876,467,467,467,467,0
|
|
20240529,143400,45489876,467,466,467,466,1073
|
|
20240529,143300,44989238,460,464,464,460,3000
|
|
20240529,143200,43604036,468,468,468,468,3
|
|
20240529,143100,43602632,469,469,469,469,0
|
|
20240529,143000,43602632,469,469,469,469,0
|
|
20240529,142900,43602632,469,469,469,469,160
|
|
20240529,142800,43527592,470,468,470,468,841
|
|
20240529,142700,43133310,469,469,469,469,0
|
|
20240529,142600,43133310,469,469,469,469,0
|
|
20240529,142500,43133310,469,468,469,468,426
|
|
20240529,142400,42933839,469,469,469,469,0
|
|
20240529,142300,42933839,469,469,469,469,0
|
|
20240529,142200,42933839,469,469,469,469,0
|
|
20240529,142100,42933839,469,469,469,469,0
|
|
20240529,142000,42933839,469,469,469,469,0
|
|
20240529,141900,42933839,469,469,469,469,0
|
|
20240529,141800,42933839,469,469,469,469,0
|
|
20240529,141700,42933839,469,469,469,469,0
|
|
20240529,141600,42933839,469,469,469,469,0
|
|
20240529,141500,42933839,469,469,469,469,0
|
|
20240529,141400,42933839,469,469,469,469,0
|
|
20240529,141300,42933839,469,469,469,469,0
|
|
20240529,141200,42933839,469,469,469,469,0
|
|
20240529,141100,42933839,469,469,469,469,0
|
|
20240529,141000,42933839,469,469,469,469,0
|
|
20240529,140900,42933839,469,469,469,469,0
|
|
20240529,140800,42933839,469,469,469,469,0
|
|
20240529,140700,42933839,469,469,469,469,0
|
|
20240529,140600,42933839,469,469,469,469,0
|
|
20240529,140500,42933839,469,469,469,469,0
|
|
20240529,140400,42933839,469,469,469,469,0
|
|
20240529,140300,42933839,469,469,469,469,0
|
|
20240529,140200,42933839,469,469,469,469,0
|
|
20240529,140100,42933839,469,469,469,469,0
|
|
20240529,140000,42933839,469,469,469,469,0
|
|
20240529,135900,42933839,469,469,469,469,0
|
|
20240529,135800,42933839,469,469,470,469,4658
|
|
20240529,135700,40749236,469,468,469,468,1843
|
|
20240529,135600,39884932,469,469,469,469,0
|
|
20240529,135500,39884932,469,469,469,469,0
|
|
20240529,135400,39884932,469,469,469,469,0
|
|
20240529,135300,39884932,469,469,469,469,10
|
|
20240529,135200,39880242,469,469,469,469,1
|
|
20240529,135100,39879773,468,468,468,468,0
|
|
20240529,135000,39879773,468,468,468,468,0
|
|
20240529,134900,39879773,468,468,468,468,274
|
|
20240529,134800,39751541,470,470,470,470,0
|
|
20240529,134700,39751541,470,470,470,470,0
|
|
20240529,134600,39751541,470,470,470,470,1361
|
|
20240529,134500,39111871,470,470,470,470,285
|
|
20240529,134400,38977921,470,470,470,470,661
|
|
20240529,134300,38667251,471,467,471,467,2743
|
|
20240529,134200,37378663,469,463,469,463,3000
|
|
20240529,134100,35974268,469,469,469,469,0
|
|
20240529,134000,35974268,469,464,469,464,9000
|
|
20240529,133900,31775557,465,465,465,465,0
|
|
20240529,133800,31775557,465,465,465,465,0
|
|
20240529,133700,31775557,465,465,465,465,1
|
|
20240529,133600,31775092,463,463,463,463,59
|
|
20240529,133500,31747775,465,465,465,465,0
|
|
20240529,133400,31747775,465,465,465,465,0
|
|
20240529,133300,31747775,465,462,465,462,1153
|
|
20240529,133200,31212155,462,462,462,462,0
|
|
20240529,133100,31212155,462,462,462,462,0
|
|
20240529,133000,31212155,462,462,462,462,0
|
|
20240529,132900,31212155,462,462,462,462,0
|
|
20240529,132800,31212155,462,462,462,462,0
|
|
20240529,132700,31212155,462,462,462,462,0
|
|
20240529,132600,31212155,462,462,462,462,0
|
|
20240529,132500,31212155,462,462,462,462,0
|
|
20240529,132400,31212155,462,462,462,462,11
|
|
20240529,132300,31207073,463,463,463,463,0
|
|
20240529,132200,31207073,463,463,463,463,0
|
|
20240529,132100,31207073,463,463,463,463,0
|
|
20240529,132000,31207073,463,463,463,463,0
|
|
20240529,131900,31207073,463,463,463,463,0
|
|
20240529,131800,31207073,463,463,463,463,0
|
|
20240529,131700,31207073,463,463,463,463,0
|
|
20240529,131600,31207073,463,459,463,459,2001
|
|
20240529,131500,30288610,463,463,463,463,0
|
|
20240529,131400,30288610,463,463,463,463,0
|
|
20240529,131300,30288610,463,463,463,463,0
|
|
20240529,131200,30288610,463,463,463,463,800
|
|
20240529,131100,29918210,463,463,463,463,0
|
|
20240529,131000,29918210,463,463,463,463,100
|
|
20240529,130900,29871910,463,463,463,463,54
|
|
20240529,130800,29846908,462,462,462,462,0
|
|
20240529,130700,29846908,462,462,462,462,0
|
|
20240529,130600,29846908,462,462,462,462,46
|
|
20240529,130500,29825656,463,462,463,462,500
|
|
20240529,130400,29594410,462,462,462,462,501
|
|
20240529,130300,29362948,461,461,461,461,0
|
|
20240529,130200,29362948,461,461,461,461,800
|
|
20240529,130100,28994148,460,460,460,460,200
|
|
20240529,130000,28902148,460,460,460,460,0
|
|
20240529,125900,28902148,460,460,460,460,0
|
|
20240529,125800,28902148,460,460,460,460,0
|
|
20240529,125700,28902148,460,460,460,460,0
|
|
20240529,125600,28902148,460,460,460,460,0
|
|
20240529,125500,28902148,460,452,460,452,11
|
|
20240529,125400,28897168,448,461,461,448,4110
|
|
20240529,125300,27031499,463,463,463,463,0
|
|
20240529,125200,27031499,463,463,463,463,0
|
|
20240529,125100,27031499,463,463,463,463,0
|
|
20240529,125000,27031499,463,463,463,463,0
|
|
20240529,124900,27031499,463,463,463,463,0
|
|
20240529,124800,27031499,463,463,463,463,0
|
|
20240529,124700,27031499,463,463,463,463,0
|
|
20240529,124600,27031499,463,463,463,463,0
|
|
20240529,124500,27031499,463,463,463,463,0
|
|
20240529,124400,27031499,463,463,463,463,0
|
|
20240529,124300,27031499,463,463,463,463,0
|
|
20240529,124200,27031499,463,463,463,463,0
|
|
20240529,124100,27031499,463,463,463,463,0
|
|
20240529,124000,27031499,463,463,463,463,0
|
|
20240529,123900,27031499,463,463,463,463,0
|
|
20240529,123800,27031499,463,463,463,463,91
|
|
20240529,123700,26989366,463,463,463,463,0
|
|
20240529,123600,26989366,463,463,463,463,0
|
|
20240529,123500,26989366,463,463,463,463,0
|
|
20240529,123400,26989366,463,463,463,463,0
|
|
20240529,123300,26989366,463,463,463,463,0
|
|
20240529,123200,26989366,463,463,463,463,0
|
|
20240529,123100,26989366,463,463,463,463,0
|
|
20240529,123000,26989366,463,463,463,463,1
|
|
20240529,122900,26988903,461,461,461,461,0
|
|
20240529,122800,26988903,461,461,461,461,1276
|
|
20240529,122700,26400667,463,463,463,463,0
|
|
20240529,122600,26400667,463,463,463,463,0
|
|
20240529,122500,26400667,463,463,463,463,0
|
|
20240529,122400,26400667,463,463,463,463,0
|
|
20240529,122300,26400667,463,463,463,463,0
|
|
20240529,122200,26400667,463,463,463,463,239
|
|
20240529,122100,26290010,463,463,463,463,0
|
|
20240529,122000,26290010,463,463,463,463,0
|
|
20240529,121900,26290010,463,463,463,463,0
|
|
20240529,121800,26290010,463,463,463,463,0
|
|
20240529,121700,26290010,463,463,463,463,0
|
|
20240529,121600,26290010,463,463,463,463,1
|
|
20240529,121500,26289547,466,466,466,466,0
|
|
20240529,121400,26289547,466,466,466,466,0
|
|
20240529,121300,26289547,466,466,466,466,0
|
|
20240529,121200,26289547,466,466,466,466,0
|
|
20240529,121100,26289547,466,466,466,466,0
|
|
20240529,121000,26289547,466,466,466,466,0
|
|
20240529,120900,26289547,466,466,466,466,0
|
|
20240529,120800,26289547,466,466,466,466,0
|
|
20240529,120700,26289547,466,466,466,466,0
|
|
20240529,120600,26289547,466,466,466,466,0
|
|
20240529,120500,26289547,466,466,466,466,0
|
|
20240529,120400,26289547,466,466,466,466,0
|
|
20240529,120300,26289547,466,466,466,466,0
|
|
20240529,120200,26289547,466,466,466,466,0
|
|
20240529,120100,26289547,466,466,466,466,862
|
|
20240529,120000,25887855,469,469,469,469,0
|
|
20240529,115900,25887855,469,469,469,469,0
|
|
20240529,115800,25887855,469,469,469,469,0
|
|
20240529,115700,25887855,469,469,469,469,0
|
|
20240529,115600,25887855,469,469,469,469,0
|
|
20240529,115500,25887855,469,469,469,469,0
|
|
20240529,115400,25887855,469,469,469,469,0
|
|
20240529,115300,25887855,469,468,469,468,1700
|
|
20240529,115200,25091755,466,466,466,466,138
|
|
20240529,115100,25027447,466,466,466,466,0
|
|
20240529,115000,25027447,466,466,466,466,0
|
|
20240529,114900,25027447,466,466,466,466,100
|
|
20240529,114800,24980847,466,466,466,466,503
|
|
20240529,114700,24746449,466,466,466,466,18
|
|
20240529,114600,24738061,466,466,466,466,0
|
|
20240529,114500,24738061,466,466,466,466,0
|
|
20240529,114400,24738061,466,466,466,466,0
|
|
20240529,114300,24738061,466,466,466,466,0
|
|
20240529,114200,24738061,466,466,466,466,0
|
|
20240529,114100,24738061,466,466,466,466,0
|
|
20240529,114000,24738061,466,466,466,466,0
|
|
20240529,113900,24738061,466,466,466,466,0
|
|
20240529,113800,24738061,466,466,466,466,0
|
|
20240529,113700,24738061,466,466,466,466,0
|
|
20240529,113600,24738061,466,466,466,466,0
|
|
20240529,113500,24738061,466,466,466,466,1
|
|
20240529,113400,24737595,465,465,465,465,1721
|
|
20240529,113300,23937330,466,466,466,466,1
|
|
20240529,113200,23936864,465,465,465,465,3
|
|
20240529,113100,23935469,466,466,466,466,0
|
|
20240529,113000,23935469,466,466,466,466,757
|
|
20240529,112900,23582707,468,468,468,468,0
|
|
20240529,112800,23582707,468,465,468,465,5519
|
|
20240529,112700,21007629,465,465,465,465,100
|
|
20240529,112600,20961129,465,465,465,465,0
|
|
20240529,112500,20961129,465,465,465,465,0
|
|
20240529,112400,20961129,465,465,465,465,0
|
|
20240529,112300,20961129,465,465,465,465,3
|
|
20240529,112200,20959734,463,464,464,463,1675
|
|
20240529,112100,20184159,467,467,467,467,0
|
|
20240529,112000,20184159,467,467,467,467,0
|
|
20240529,111900,20184159,467,467,467,467,0
|
|
20240529,111800,20184159,467,467,467,467,1
|
|
20240529,111700,20183692,464,464,464,464,0
|
|
20240529,111600,20183692,464,464,464,464,0
|
|
20240529,111500,20183692,464,464,464,464,0
|
|
20240529,111400,20183692,464,464,464,464,0
|
|
20240529,111300,20183692,464,464,464,464,1
|
|
20240529,111200,20183228,468,468,468,468,1
|
|
20240529,111100,20182760,463,463,463,463,0
|
|
20240529,111000,20182760,463,463,463,463,375
|
|
20240529,110900,20009135,463,463,463,463,0
|
|
20240529,110800,20009135,463,463,463,463,0
|
|
20240529,110700,20009135,463,463,463,463,0
|
|
20240529,110600,20009135,463,463,463,463,0
|
|
20240529,110500,20009135,463,463,463,463,0
|
|
20240529,110400,20009135,463,463,463,463,0
|
|
20240529,110300,20009135,463,463,463,463,1
|
|
20240529,110200,20008672,462,461,463,461,3877
|
|
20240529,110100,18215333,461,461,461,461,0
|
|
20240529,110000,18215333,461,461,461,461,0
|
|
20240529,105900,18215333,461,461,461,461,16
|
|
20240529,105800,18207957,461,461,461,461,0
|
|
20240529,105700,18207957,461,461,461,461,0
|
|
20240529,105600,18207957,461,461,461,461,0
|
|
20240529,105500,18207957,461,461,461,461,0
|
|
20240529,105400,18207957,461,461,461,461,1
|
|
20240529,105300,18207496,458,461,461,458,6
|
|
20240529,105200,18204733,461,461,461,461,1
|
|
20240529,105100,18204272,460,460,460,460,1866
|
|
20240529,105000,17345912,463,463,463,463,0
|
|
20240529,104900,17345912,463,463,463,463,1570
|
|
20240529,104800,16619002,463,463,463,463,1
|
|
20240529,104700,16618539,461,461,461,461,0
|
|
20240529,104600,16618539,461,461,461,461,1638
|
|
20240529,104500,15863421,469,458,469,458,417
|
|
20240529,104400,15671630,458,454,458,454,2176
|
|
20240529,104300,14676033,450,450,450,450,0
|
|
20240529,104200,14676033,450,450,453,450,477
|
|
20240529,104100,14461041,454,454,454,454,398
|
|
20240529,104000,14280349,454,453,454,453,23
|
|
20240529,103900,14269929,450,450,450,450,146
|
|
20240529,103800,14204229,450,450,450,450,64
|
|
20240529,103700,14175429,450,450,450,450,3000
|
|
20240529,103600,12825429,450,450,450,450,0
|
|
20240529,103500,12825429,450,450,450,450,0
|
|
20240529,103400,12825429,450,450,450,450,0
|
|
20240529,103300,12825429,450,446,450,446,908
|
|
20240529,103200,12419268,447,447,447,447,5
|
|
20240529,103100,12417033,449,449,449,449,0
|
|
20240529,103000,12417033,449,449,449,449,0
|
|
20240529,102900,12417033,449,449,449,449,0
|
|
20240529,102800,12417033,449,449,449,449,0
|
|
20240529,102700,12417033,449,449,449,449,0
|
|
20240529,102600,12417033,449,449,449,449,0
|
|
20240529,102500,12417033,449,449,449,449,0
|
|
20240529,102400,12417033,449,449,449,449,0
|
|
20240529,102300,12417033,449,449,449,449,0
|
|
20240529,102200,12417033,449,449,449,449,0
|
|
20240529,102100,12417033,449,449,449,449,0
|
|
20240529,102000,12417033,449,449,449,449,0
|
|
20240529,101900,12417033,449,449,449,449,0
|
|
20240529,101800,12417033,449,449,449,449,0
|
|
20240529,101700,12417033,449,449,449,449,0
|
|
20240529,101600,12417033,449,449,449,449,0
|
|
20240529,101500,12417033,449,449,449,449,0
|
|
20240529,101400,12417033,449,449,449,449,0
|
|
20240529,101300,12417033,449,449,449,449,0
|
|
20240529,101200,12417033,449,449,449,449,0
|
|
20240529,101100,12417033,449,448,449,448,627
|
|
20240529,101000,12135516,449,449,449,449,0
|
|
20240529,100900,12135516,449,449,449,449,0
|
|
20240529,100800,12135516,449,449,449,449,0
|
|
20240529,100700,12135516,449,449,449,449,53
|
|
20240529,100600,12111719,449,449,449,449,0
|
|
20240529,100500,12111719,449,449,449,449,0
|
|
20240529,100400,12111719,449,449,449,449,0
|
|
20240529,100300,12111719,449,449,449,449,0
|
|
20240529,100200,12111719,449,449,449,449,0
|
|
20240529,100100,12111719,449,449,449,449,0
|
|
20240529,100000,12111719,449,449,449,449,0
|
|
20240529,095900,12111719,449,449,449,449,0
|
|
20240529,095800,12111719,449,449,449,449,1
|
|
20240529,095700,12111270,449,449,449,449,0
|
|
20240529,095600,12111270,449,449,449,449,0
|
|
20240529,095500,12111270,449,449,449,449,0
|
|
20240529,095400,12111270,449,446,449,446,221
|
|
20240529,095300,12012701,446,446,446,445,4516
|
|
20240529,095200,10003069,446,446,446,446,782
|
|
20240529,095100,9654297,447,447,447,447,5
|
|
20240529,095000,9652062,449,449,449,449,0
|
|
20240529,094900,9652062,449,449,449,449,0
|
|
20240529,094800,9652062,449,448,449,448,150
|
|
20240529,094700,9584812,449,448,449,448,100
|
|
20240529,094600,9539913,449,448,449,448,282
|
|
20240529,094500,9413309,449,449,449,449,0
|
|
20240529,094400,9413309,449,449,449,448,3
|
|
20240529,094300,9411963,447,448,448,447,504
|
|
20240529,094200,9186175,449,449,449,449,0
|
|
20240529,094100,9186175,449,449,449,449,0
|
|
20240529,094000,9186175,449,447,449,447,309
|
|
20240529,093900,9047444,449,448,449,448,120
|
|
20240529,093800,8993572,448,448,448,448,0
|
|
20240529,093700,8993572,448,448,448,448,0
|
|
20240529,093600,8993572,448,448,448,448,9
|
|
20240529,093500,8989540,448,448,448,447,203
|
|
20240529,093400,8898776,449,449,449,449,398
|
|
20240529,093300,8720074,449,449,449,449,0
|
|
20240529,093200,8720074,449,449,449,449,0
|
|
20240529,093100,8720074,449,449,449,449,0
|
|
20240529,093000,8720074,449,449,449,449,0
|
|
20240529,092900,8720074,449,449,449,449,0
|
|
20240529,092800,8720074,449,449,449,449,0
|
|
20240529,092700,8720074,449,449,449,449,0
|
|
20240529,092600,8720074,449,449,449,449,0
|
|
20240529,092500,8720074,449,449,449,449,0
|
|
20240529,092400,8720074,449,449,449,449,1
|
|
20240529,092300,8719625,447,449,449,447,1038
|
|
20240529,092200,8255565,449,449,449,449,1
|
|
20240529,092100,8255116,450,449,450,449,634
|
|
20240529,092000,7970449,449,448,449,448,3
|
|
20240529,091900,7969104,449,449,449,449,0
|
|
20240529,091800,7969104,449,448,449,448,34
|
|
20240529,091700,7953861,449,447,449,447,352
|
|
20240529,091600,7796237,448,447,448,447,2
|
|
20240529,091500,7795342,447,447,447,447,13
|
|
20240529,091400,7789531,448,448,448,447,13
|
|
20240529,091300,7783717,447,447,447,447,179
|
|
20240529,091200,7703704,447,447,447,447,1
|
|
20240529,091100,7703257,447,447,447,447,53
|
|
20240529,091000,7679566,447,446,447,446,2038
|
|
20240529,090900,6768595,447,446,447,446,72
|
|
20240529,090800,6736482,447,446,447,446,2
|
|
20240529,090700,6735589,445,445,445,445,1004
|
|
20240529,090600,6288809,448,448,448,448,0
|
|
20240529,090500,6288809,448,448,448,448,20
|
|
20240529,090400,6279849,454,454,454,454,0
|
|
20240529,090300,6279849,454,454,454,454,0
|
|
20240529,090200,6279849,454,454,454,454,0
|
|
20240529,090100,6279849,454,454,454,454,0
|
|
20240529,090000,6279849,454,445,454,445,14112
|