595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185200,77764932,458,458,458,458,9834
|
|
20240529,185100,77764932,458,458,458,458,0
|
|
20240529,185000,77764932,458,458,458,458,0
|
|
20240529,184900,77764932,458,458,458,458,0
|
|
20240529,184800,77764932,458,458,458,458,0
|
|
20240529,184700,77764932,458,458,458,458,0
|
|
20240529,184600,77764932,458,458,458,458,0
|
|
20240529,184500,77764932,458,458,458,458,0
|
|
20240529,184400,77764932,458,458,458,458,0
|
|
20240529,184300,77764932,458,458,458,458,0
|
|
20240529,184200,77764932,458,458,458,458,0
|
|
20240529,184100,77764932,458,458,458,458,0
|
|
20240529,184000,77764932,458,458,458,458,0
|
|
20240529,183900,77764932,458,458,458,458,0
|
|
20240529,183800,77764932,458,458,458,458,0
|
|
20240529,183700,77764932,458,458,458,458,0
|
|
20240529,183600,77764932,458,458,458,458,0
|
|
20240529,183500,77764932,458,458,458,458,0
|
|
20240529,183400,77764932,458,458,458,458,0
|
|
20240529,183300,77764932,458,458,458,458,0
|
|
20240529,183200,77764932,458,458,458,458,0
|
|
20240529,183100,77764932,458,458,458,458,0
|
|
20240529,183000,77764932,458,458,458,458,0
|
|
20240529,182900,77764932,458,458,458,458,0
|
|
20240529,182800,77764932,458,458,458,458,0
|
|
20240529,182700,77764932,458,458,458,458,0
|
|
20240529,182600,77764932,458,458,458,458,0
|
|
20240529,182500,77764932,458,458,458,458,0
|
|
20240529,182400,77764932,458,458,458,458,0
|
|
20240529,182300,77764932,458,458,458,458,0
|
|
20240529,182200,77764932,458,458,458,458,9834
|
|
20240529,182100,77764932,458,458,458,458,0
|
|
20240529,182000,77764932,458,458,458,458,0
|
|
20240529,181900,77764932,458,458,458,458,0
|
|
20240529,181800,77764932,458,458,458,458,0
|
|
20240529,181700,77764932,458,458,458,458,0
|
|
20240529,181600,77764932,458,458,458,458,0
|
|
20240529,181500,77764932,458,458,458,458,0
|
|
20240529,181400,77764932,458,458,458,458,0
|
|
20240529,181300,77764932,458,458,458,458,0
|
|
20240529,181200,77764932,458,458,458,458,0
|
|
20240529,181100,77764932,458,458,458,458,0
|
|
20240529,181000,77764932,458,458,458,458,0
|
|
20240529,180900,77764932,458,458,458,458,0
|
|
20240529,180800,77764932,458,458,458,458,0
|
|
20240529,180700,77764932,458,458,458,458,0
|
|
20240529,180600,77764932,458,458,458,458,0
|
|
20240529,180500,77764932,458,458,458,458,0
|
|
20240529,180400,77764932,458,458,458,458,0
|
|
20240529,180300,77764932,458,458,458,458,0
|
|
20240529,180200,77764932,458,458,458,458,0
|
|
20240529,180100,77764932,458,458,458,458,0
|
|
20240529,180000,77764932,458,458,458,458,0
|
|
20240529,175900,77764932,458,458,458,458,0
|
|
20240529,175800,77764932,458,458,458,458,0
|
|
20240529,175700,77764932,458,458,458,458,0
|
|
20240529,175600,77764932,458,458,458,458,0
|
|
20240529,175500,77764932,458,458,458,458,0
|
|
20240529,175400,77764932,458,458,458,458,0
|
|
20240529,175300,77764932,458,458,458,458,0
|
|
20240529,175200,77764932,458,458,458,458,9834
|
|
20240529,175100,77764932,458,458,458,458,0
|
|
20240529,175000,77764932,458,458,458,458,0
|
|
20240529,174900,77764932,458,458,458,458,0
|
|
20240529,174800,77764932,458,458,458,458,0
|
|
20240529,174700,77764932,458,458,458,458,0
|
|
20240529,174600,77764932,458,458,458,458,0
|
|
20240529,174500,77764932,458,458,458,458,0
|
|
20240529,174400,77764932,458,458,458,458,0
|
|
20240529,174300,77764932,458,458,458,458,0
|
|
20240529,174200,77764932,458,458,458,458,0
|
|
20240529,174100,77764932,458,458,458,458,0
|
|
20240529,174000,77764932,458,458,458,458,0
|
|
20240529,173900,77764932,458,458,458,458,0
|
|
20240529,173800,77764932,458,458,458,458,0
|
|
20240529,173700,77764932,458,458,458,458,0
|
|
20240529,173600,77764932,458,458,458,458,0
|
|
20240529,173500,77764932,458,458,458,458,0
|
|
20240529,173400,77764932,458,458,458,458,0
|
|
20240529,173300,77764932,458,458,458,458,0
|
|
20240529,173200,77764932,458,458,458,458,0
|
|
20240529,173100,77764932,458,458,458,458,0
|
|
20240529,173000,77764932,458,458,458,458,0
|
|
20240529,172900,77764932,458,458,458,458,0
|
|
20240529,172800,77764932,458,458,458,458,0
|
|
20240529,172700,77764932,458,458,458,458,0
|
|
20240529,172600,77764932,458,458,458,458,0
|
|
20240529,172500,77764932,458,458,458,458,0
|
|
20240529,172400,77764932,458,458,458,458,0
|
|
20240529,172300,77764932,458,458,458,458,0
|
|
20240529,172200,77764932,458,458,458,458,9834
|
|
20240529,172100,77764932,458,458,458,458,0
|
|
20240529,172000,77764932,458,458,458,458,0
|
|
20240529,171900,77764932,458,458,458,458,0
|
|
20240529,171800,77764932,458,458,458,458,0
|
|
20240529,171700,77764932,458,458,458,458,0
|
|
20240529,171600,77764932,458,458,458,458,0
|
|
20240529,171500,77764932,458,458,458,458,0
|
|
20240529,171400,77764932,458,458,458,458,0
|
|
20240529,171300,77764932,458,458,458,458,0
|
|
20240529,171200,77764932,458,458,458,458,0
|
|
20240529,171100,77764932,458,458,458,458,0
|
|
20240529,171000,77764932,458,458,458,458,0
|
|
20240529,170900,77764932,458,458,458,458,0
|
|
20240529,170800,77764932,458,458,458,458,0
|
|
20240529,170700,77764932,458,458,458,458,0
|
|
20240529,170600,77764932,458,458,458,458,0
|
|
20240529,170500,77764932,458,458,458,458,0
|
|
20240529,170400,77764932,458,458,458,458,0
|
|
20240529,170300,77764932,458,458,458,458,0
|
|
20240529,170200,77764932,458,458,458,458,0
|
|
20240529,170100,77764932,458,458,458,458,0
|
|
20240529,170000,77764932,458,458,458,458,0
|
|
20240529,165900,77764932,458,458,458,458,0
|
|
20240529,165800,77764932,458,458,458,458,0
|
|
20240529,165700,77764932,458,458,458,458,0
|
|
20240529,165600,77764932,458,458,458,458,0
|
|
20240529,165500,77764932,458,458,458,458,0
|
|
20240529,165400,77764932,458,458,458,458,0
|
|
20240529,165300,77764932,458,458,458,458,0
|
|
20240529,165200,77764932,458,458,458,458,9834
|
|
20240529,165100,77764932,458,458,458,458,0
|
|
20240529,165000,77764932,458,458,458,458,0
|
|
20240529,164900,77764932,458,458,458,458,0
|
|
20240529,164800,77764932,458,458,458,458,0
|
|
20240529,164700,77764932,458,458,458,458,0
|
|
20240529,164600,77764932,458,458,458,458,0
|
|
20240529,164500,77764932,458,458,458,458,0
|
|
20240529,164400,77764932,458,458,458,458,0
|
|
20240529,164300,77764932,458,458,458,458,0
|
|
20240529,164200,77764932,458,458,458,458,0
|
|
20240529,164100,77764932,458,458,458,458,0
|
|
20240529,164000,77764932,458,458,458,458,0
|
|
20240529,163900,77764932,458,458,458,458,0
|
|
20240529,163800,77764932,458,458,458,458,0
|
|
20240529,163700,77764932,458,458,458,458,0
|
|
20240529,163600,77764932,458,458,458,458,0
|
|
20240529,163500,77764932,458,458,458,458,0
|
|
20240529,163400,77764932,458,458,458,458,0
|
|
20240529,163300,77764932,458,458,458,458,0
|
|
20240529,163200,77764932,458,458,458,458,0
|
|
20240529,163100,77764932,458,458,458,458,0
|
|
20240529,163000,77764932,458,458,458,458,0
|
|
20240529,162900,77764932,458,458,458,458,0
|
|
20240529,162800,77764932,458,458,458,458,0
|
|
20240529,162700,77764932,458,458,458,458,0
|
|
20240529,162600,77764932,458,458,458,458,0
|
|
20240529,162500,77764932,458,458,458,458,0
|
|
20240529,162400,77764932,458,458,458,458,0
|
|
20240529,162300,77764932,458,458,458,458,0
|
|
20240529,162200,77764932,458,458,458,458,9834
|
|
20240529,162100,77764932,458,458,458,458,0
|
|
20240529,162000,77764932,458,458,458,458,0
|
|
20240529,161900,77764932,458,458,458,458,0
|
|
20240529,161800,77764932,458,458,458,458,0
|
|
20240529,161700,77764932,458,458,458,458,0
|
|
20240529,161600,77764932,458,458,458,458,0
|
|
20240529,161500,77764932,458,458,458,458,0
|
|
20240529,161400,77764932,458,458,458,458,0
|
|
20240529,161300,77764932,458,458,458,458,0
|
|
20240529,161200,77764932,458,458,458,458,0
|
|
20240529,161100,77764932,458,458,458,458,0
|
|
20240529,161000,77764932,458,458,458,458,0
|
|
20240529,160900,77764932,458,458,458,458,0
|
|
20240529,160800,77764932,458,458,458,458,0
|
|
20240529,160700,77764932,458,458,458,458,0
|
|
20240529,160600,77764932,458,458,458,458,0
|
|
20240529,160500,77764932,458,458,458,458,0
|
|
20240529,160400,77764932,458,458,458,458,0
|
|
20240529,160300,77764932,458,458,458,458,0
|
|
20240529,160200,77764932,458,458,458,458,0
|
|
20240529,160100,77764932,458,458,458,458,0
|
|
20240529,160000,77764932,458,458,458,458,0
|
|
20240529,155900,77764932,458,458,458,458,0
|
|
20240529,155800,77764932,458,458,458,458,0
|
|
20240529,155700,77764932,458,458,458,458,0
|
|
20240529,155600,77764932,458,458,458,458,0
|
|
20240529,155500,77764932,458,458,458,458,0
|
|
20240529,155400,77764932,458,458,458,458,0
|
|
20240529,155300,77764932,458,458,458,458,0
|
|
20240529,155200,77764932,458,458,458,458,9834
|
|
20240529,155100,77764932,458,458,458,458,0
|
|
20240529,155000,77764932,458,458,458,458,0
|
|
20240529,154900,77764932,458,458,458,458,0
|
|
20240529,154800,77764932,458,458,458,458,0
|
|
20240529,154700,77764932,458,458,458,458,0
|
|
20240529,154600,77764932,458,458,458,458,0
|
|
20240529,154500,77764932,458,458,458,458,0
|
|
20240529,154400,77764932,458,458,458,458,0
|
|
20240529,154300,77764932,458,458,458,458,0
|
|
20240529,154200,77764932,458,458,458,458,0
|
|
20240529,154100,77764932,458,458,458,458,0
|
|
20240529,154000,77764932,458,458,458,458,0
|
|
20240529,153900,77764932,458,458,458,458,0
|
|
20240529,153800,77764932,458,458,458,458,0
|
|
20240529,153700,77764932,458,458,458,458,0
|
|
20240529,153600,77764932,458,458,458,458,0
|
|
20240529,153500,77764932,458,458,458,458,0
|
|
20240529,153400,77764932,458,458,458,458,0
|
|
20240529,153300,77764932,458,458,458,458,0
|
|
20240529,153200,77764932,458,458,458,458,0
|
|
20240529,153100,77764932,458,458,458,458,0
|
|
20240529,153000,77764932,458,458,458,458,9834
|
|
20240529,152900,73260960,459,459,459,459,0
|
|
20240529,152800,73260960,459,459,459,459,0
|
|
20240529,152700,73260960,459,459,459,459,0
|
|
20240529,152600,73260960,459,459,459,459,0
|
|
20240529,152500,73260960,459,459,459,459,0
|
|
20240529,152400,73260960,459,459,459,459,0
|
|
20240529,152300,73260960,459,459,459,459,0
|
|
20240529,152200,73260960,459,459,459,459,0
|
|
20240529,152100,73260960,459,459,459,459,0
|
|
20240529,152000,73260960,459,459,459,459,0
|
|
20240529,151900,73260960,459,459,459,459,500
|
|
20240529,151800,73031460,459,459,459,459,0
|
|
20240529,151700,73031460,459,459,459,459,0
|
|
20240529,151600,73031460,459,459,459,459,0
|
|
20240529,151500,73031460,459,459,459,459,50
|
|
20240529,151400,73008510,459,459,459,459,0
|
|
20240529,151300,73008510,459,459,459,459,220
|
|
20240529,151200,72907530,459,459,459,459,0
|
|
20240529,151100,72907530,459,459,459,459,240
|
|
20240529,151000,72797370,459,459,459,459,0
|
|
20240529,150900,72797370,459,459,459,459,1128
|
|
20240529,150800,72279618,459,459,459,459,1000
|
|
20240529,150700,71820618,459,459,459,459,0
|
|
20240529,150600,71820618,459,459,459,459,2
|
|
20240529,150500,71819700,459,459,459,459,13
|
|
20240529,150400,71813733,459,459,459,459,1000
|
|
20240529,150300,71354733,459,459,459,459,17
|
|
20240529,150200,71346930,459,459,459,459,500
|
|
20240529,150100,71117430,458,458,458,458,1000
|
|
20240529,150000,70659430,459,459,459,459,100
|
|
20240529,145900,70613530,459,459,459,459,3
|
|
20240529,145800,70612153,459,459,459,459,0
|
|
20240529,145700,70612153,459,459,459,459,0
|
|
20240529,145600,70612153,459,459,459,459,0
|
|
20240529,145500,70612153,459,459,459,459,0
|
|
20240529,145400,70612153,459,459,459,459,0
|
|
20240529,145300,70612153,459,459,459,459,2
|
|
20240529,145200,70611235,459,459,459,459,3
|
|
20240529,145100,70609858,459,459,459,459,0
|
|
20240529,145000,70609858,459,459,459,459,1000
|
|
20240529,144900,70150858,459,459,459,459,300
|
|
20240529,144800,70013158,459,459,459,459,4
|
|
20240529,144700,70011322,459,459,459,459,2
|
|
20240529,144600,70010404,458,458,458,458,85
|
|
20240529,144500,69971474,459,459,459,459,0
|
|
20240529,144400,69971474,459,459,459,459,0
|
|
20240529,144300,69971474,459,459,459,459,2
|
|
20240529,144200,69970556,459,459,459,459,0
|
|
20240529,144100,69970556,459,459,459,459,0
|
|
20240529,144000,69970556,459,459,459,459,0
|
|
20240529,143900,69970556,459,459,459,459,0
|
|
20240529,143800,69970556,459,459,459,459,0
|
|
20240529,143700,69970556,459,459,459,459,0
|
|
20240529,143600,69970556,459,459,459,459,0
|
|
20240529,143500,69970556,459,459,459,459,0
|
|
20240529,143400,69970556,459,459,459,459,0
|
|
20240529,143300,69970556,459,459,459,459,0
|
|
20240529,143200,69970556,459,459,459,459,1
|
|
20240529,143100,69970097,459,459,459,459,1
|
|
20240529,143000,69969638,459,459,459,459,0
|
|
20240529,142900,69969638,459,459,459,459,0
|
|
20240529,142800,69969638,459,459,459,459,1000
|
|
20240529,142700,69510638,459,459,459,459,11
|
|
20240529,142600,69505589,458,458,458,458,4807
|
|
20240529,142500,67303983,457,457,457,457,0
|
|
20240529,142400,67303983,457,457,457,457,0
|
|
20240529,142300,67303983,457,457,457,457,0
|
|
20240529,142200,67303983,457,457,457,457,0
|
|
20240529,142100,67303983,457,457,457,457,212
|
|
20240529,142000,67207099,458,458,458,458,0
|
|
20240529,141900,67207099,458,458,458,458,2
|
|
20240529,141800,67206183,458,458,458,458,0
|
|
20240529,141700,67206183,458,458,458,458,0
|
|
20240529,141600,67206183,458,458,458,458,4
|
|
20240529,141500,67204351,458,458,458,458,23
|
|
20240529,141400,67193817,459,459,459,459,0
|
|
20240529,141300,67193817,459,459,459,459,0
|
|
20240529,141200,67193817,459,458,459,458,75
|
|
20240529,141100,67159464,458,458,458,458,295
|
|
20240529,141000,67024354,459,459,459,459,2
|
|
20240529,140900,67023436,459,459,459,459,0
|
|
20240529,140800,67023436,459,459,459,459,0
|
|
20240529,140700,67023436,459,459,459,459,0
|
|
20240529,140600,67023436,459,459,459,459,0
|
|
20240529,140500,67023436,459,459,459,459,0
|
|
20240529,140400,67023436,459,459,459,459,0
|
|
20240529,140300,67023436,459,459,459,459,0
|
|
20240529,140200,67023436,459,459,459,459,0
|
|
20240529,140100,67023436,459,459,459,459,3
|
|
20240529,140000,67022059,459,459,459,459,0
|
|
20240529,135900,67022059,459,459,459,459,100
|
|
20240529,135800,66976159,459,459,459,459,0
|
|
20240529,135700,66976159,459,458,459,458,5003
|
|
20240529,135600,64684782,458,458,458,458,6
|
|
20240529,135500,64682034,458,458,458,458,0
|
|
20240529,135400,64682034,458,458,458,458,500
|
|
20240529,135300,64453034,458,458,458,458,0
|
|
20240529,135200,64453034,458,458,458,458,0
|
|
20240529,135100,64453034,458,458,458,458,0
|
|
20240529,135000,64453034,458,458,458,458,480
|
|
20240529,134900,64233194,458,458,458,458,0
|
|
20240529,134800,64233194,458,458,458,458,0
|
|
20240529,134700,64233194,458,458,458,458,0
|
|
20240529,134600,64233194,458,458,458,458,0
|
|
20240529,134500,64233194,458,458,458,457,341
|
|
20240529,134400,64077126,458,458,458,458,0
|
|
20240529,134300,64077126,458,458,458,458,0
|
|
20240529,134200,64077126,458,458,458,458,0
|
|
20240529,134100,64077126,458,458,458,458,0
|
|
20240529,134000,64077126,458,458,458,458,0
|
|
20240529,133900,64077126,458,457,458,457,201
|
|
20240529,133800,63985069,458,458,458,458,0
|
|
20240529,133700,63985069,458,458,458,458,0
|
|
20240529,133600,63985069,458,458,458,458,0
|
|
20240529,133500,63985069,458,458,458,458,0
|
|
20240529,133400,63985069,458,458,458,458,0
|
|
20240529,133300,63985069,458,458,458,458,0
|
|
20240529,133200,63985069,458,458,458,458,0
|
|
20240529,133100,63985069,458,459,459,458,207
|
|
20240529,133000,63890261,459,459,459,459,2
|
|
20240529,132900,63889343,459,459,459,459,1089
|
|
20240529,132800,63389492,459,459,459,459,3
|
|
20240529,132700,63388115,459,459,459,459,0
|
|
20240529,132600,63388115,459,459,459,459,0
|
|
20240529,132500,63388115,459,459,459,459,0
|
|
20240529,132400,63388115,459,459,459,459,1
|
|
20240529,132300,63387656,459,459,459,459,0
|
|
20240529,132200,63387656,459,459,459,459,0
|
|
20240529,132100,63387656,459,459,459,459,0
|
|
20240529,132000,63387656,459,459,459,459,2
|
|
20240529,131900,63386738,459,459,459,459,0
|
|
20240529,131800,63386738,459,459,459,459,2
|
|
20240529,131700,63385820,459,459,459,459,0
|
|
20240529,131600,63385820,459,459,459,459,19
|
|
20240529,131500,63377099,459,459,459,459,15
|
|
20240529,131400,63370214,459,459,459,459,6
|
|
20240529,131300,63367460,459,459,459,459,2
|
|
20240529,131200,63366542,458,458,458,458,0
|
|
20240529,131100,63366542,458,458,458,458,1060
|
|
20240529,131000,62881062,459,459,459,459,2
|
|
20240529,130900,62880144,459,459,459,459,0
|
|
20240529,130800,62880144,459,459,459,459,0
|
|
20240529,130700,62880144,459,459,459,459,1
|
|
20240529,130600,62879685,459,459,459,459,0
|
|
20240529,130500,62879685,459,459,459,459,1000
|
|
20240529,130400,62420685,458,458,458,458,0
|
|
20240529,130300,62420685,458,458,458,458,0
|
|
20240529,130200,62420685,458,458,458,458,0
|
|
20240529,130100,62420685,458,458,458,458,0
|
|
20240529,130000,62420685,458,458,458,458,12
|
|
20240529,125900,62415189,458,458,458,458,24
|
|
20240529,125800,62404197,458,458,458,458,0
|
|
20240529,125700,62404197,458,459,459,458,794
|
|
20240529,125600,62040542,459,459,459,459,3
|
|
20240529,125500,62039165,459,459,459,459,200
|
|
20240529,125400,61947365,459,459,459,459,209
|
|
20240529,125300,61851434,459,459,459,459,3
|
|
20240529,125200,61850057,459,459,459,459,25
|
|
20240529,125100,61838582,459,459,459,459,2
|
|
20240529,125000,61837664,459,459,459,459,0
|
|
20240529,124900,61837664,459,459,459,459,10
|
|
20240529,124800,61833074,459,459,459,459,2
|
|
20240529,124700,61832156,457,457,457,457,0
|
|
20240529,124600,61832156,457,457,457,457,0
|
|
20240529,124500,61832156,457,457,457,457,109
|
|
20240529,124400,61782343,459,459,459,459,688
|
|
20240529,124300,61466551,457,457,457,457,0
|
|
20240529,124200,61466551,457,458,458,457,729
|
|
20240529,124100,61132863,458,458,458,458,1
|
|
20240529,124000,61132405,460,459,460,458,6004
|
|
20240529,123900,58382436,460,460,460,460,0
|
|
20240529,123800,58382436,460,460,460,460,0
|
|
20240529,123700,58382436,460,460,460,460,3
|
|
20240529,123600,58381056,459,459,459,459,20
|
|
20240529,123500,58371876,460,460,460,460,1
|
|
20240529,123400,58371416,459,459,459,459,9
|
|
20240529,123300,58367285,460,460,460,460,0
|
|
20240529,123200,58367285,460,460,460,460,3
|
|
20240529,123100,58365905,460,460,460,460,0
|
|
20240529,123000,58365905,460,460,460,460,0
|
|
20240529,122900,58365905,460,460,460,460,0
|
|
20240529,122800,58365905,460,460,460,460,0
|
|
20240529,122700,58365905,460,460,460,460,0
|
|
20240529,122600,58365905,460,460,460,460,0
|
|
20240529,122500,58365905,460,460,460,460,2175
|
|
20240529,122400,57365405,460,460,460,460,0
|
|
20240529,122300,57365405,460,460,460,460,0
|
|
20240529,122200,57365405,460,460,460,460,0
|
|
20240529,122100,57365405,460,460,460,460,0
|
|
20240529,122000,57365405,460,460,460,460,0
|
|
20240529,121900,57365405,460,460,460,460,0
|
|
20240529,121800,57365405,460,460,460,460,300
|
|
20240529,121700,57227405,460,460,460,460,0
|
|
20240529,121600,57227405,460,460,460,460,0
|
|
20240529,121500,57227405,460,460,460,460,200
|
|
20240529,121400,57135405,460,460,460,460,0
|
|
20240529,121300,57135405,460,460,460,460,0
|
|
20240529,121200,57135405,460,460,460,460,100
|
|
20240529,121100,57089405,459,459,459,459,0
|
|
20240529,121000,57089405,459,459,459,459,100
|
|
20240529,120900,57043505,458,457,458,457,9035
|
|
20240529,120800,52910220,457,461,461,456,54353
|
|
20240529,120700,28041079,462,462,462,462,0
|
|
20240529,120600,28041079,462,462,462,462,0
|
|
20240529,120500,28041079,462,462,462,462,0
|
|
20240529,120400,28041079,462,462,462,462,0
|
|
20240529,120300,28041079,462,462,462,462,0
|
|
20240529,120200,28041079,462,462,462,462,0
|
|
20240529,120100,28041079,462,462,462,462,0
|
|
20240529,120000,28041079,462,462,462,462,0
|
|
20240529,115900,28041079,462,462,462,462,0
|
|
20240529,115800,28041079,462,462,462,462,0
|
|
20240529,115700,28041079,462,462,462,462,0
|
|
20240529,115600,28041079,462,462,462,462,0
|
|
20240529,115500,28041079,462,462,462,462,0
|
|
20240529,115400,28041079,462,462,462,462,1527
|
|
20240529,115300,27335605,463,463,463,463,0
|
|
20240529,115200,27335605,463,463,463,463,0
|
|
20240529,115100,27335605,463,463,463,463,35
|
|
20240529,115000,27319400,462,462,462,462,0
|
|
20240529,114900,27319400,462,462,462,462,0
|
|
20240529,114800,27319400,462,462,462,462,0
|
|
20240529,114700,27319400,462,462,462,462,0
|
|
20240529,114600,27319400,462,462,462,462,0
|
|
20240529,114500,27319400,462,462,462,462,0
|
|
20240529,114400,27319400,462,462,462,462,0
|
|
20240529,114300,27319400,462,462,462,462,500
|
|
20240529,114200,27088400,463,463,463,463,0
|
|
20240529,114100,27088400,463,463,463,463,0
|
|
20240529,114000,27088400,463,463,463,463,0
|
|
20240529,113900,27088400,463,463,463,463,400
|
|
20240529,113800,26903200,462,462,462,462,0
|
|
20240529,113700,26903200,462,462,462,462,0
|
|
20240529,113600,26903200,462,462,462,462,0
|
|
20240529,113500,26903200,462,462,462,462,0
|
|
20240529,113400,26903200,462,462,462,462,0
|
|
20240529,113300,26903200,462,462,462,462,0
|
|
20240529,113200,26903200,462,462,462,462,0
|
|
20240529,113100,26903200,462,462,462,462,370
|
|
20240529,113000,26732260,462,462,462,462,5
|
|
20240529,112900,26729950,463,463,463,463,0
|
|
20240529,112800,26729950,463,463,463,463,0
|
|
20240529,112700,26729950,463,463,463,463,0
|
|
20240529,112600,26729950,463,463,463,463,10
|
|
20240529,112500,26725320,463,463,463,463,0
|
|
20240529,112400,26725320,463,463,463,463,1
|
|
20240529,112300,26724857,462,462,462,462,1
|
|
20240529,112200,26724395,462,462,462,462,0
|
|
20240529,112100,26724395,462,462,462,462,0
|
|
20240529,112000,26724395,462,462,462,462,41
|
|
20240529,111900,26705453,463,463,463,463,0
|
|
20240529,111800,26705453,463,463,463,463,0
|
|
20240529,111700,26705453,463,462,463,462,112
|
|
20240529,111600,26653708,462,462,462,462,0
|
|
20240529,111500,26653708,462,462,462,462,0
|
|
20240529,111400,26653708,462,462,462,462,0
|
|
20240529,111300,26653708,462,462,462,462,0
|
|
20240529,111200,26653708,462,462,462,462,0
|
|
20240529,111100,26653708,462,462,462,462,0
|
|
20240529,111000,26653708,462,462,462,462,0
|
|
20240529,110900,26653708,462,462,462,462,0
|
|
20240529,110800,26653708,462,462,462,462,0
|
|
20240529,110700,26653708,462,462,462,462,0
|
|
20240529,110600,26653708,462,462,462,462,1171
|
|
20240529,110500,26112706,462,462,462,462,2
|
|
20240529,110400,26111782,462,462,462,462,1
|
|
20240529,110300,26111320,461,461,461,461,951
|
|
20240529,110200,25672909,461,461,461,461,0
|
|
20240529,110100,25672909,461,461,461,461,0
|
|
20240529,110000,25672909,461,461,461,461,0
|
|
20240529,105900,25672909,461,461,461,461,0
|
|
20240529,105800,25672909,461,461,461,461,0
|
|
20240529,105700,25672909,461,461,461,461,0
|
|
20240529,105600,25672909,461,461,461,461,1
|
|
20240529,105500,25672448,461,461,461,461,100
|
|
20240529,105400,25626348,461,461,461,461,0
|
|
20240529,105300,25626348,461,461,461,461,2
|
|
20240529,105200,25625426,460,460,460,460,0
|
|
20240529,105100,25625426,460,460,460,460,0
|
|
20240529,105000,25625426,460,460,460,460,0
|
|
20240529,104900,25625426,460,460,460,460,0
|
|
20240529,104800,25625426,460,460,460,460,0
|
|
20240529,104700,25625426,460,460,460,460,0
|
|
20240529,104600,25625426,460,460,460,460,0
|
|
20240529,104500,25625426,460,460,460,460,110
|
|
20240529,104400,25574826,462,462,462,462,0
|
|
20240529,104300,25574826,462,461,462,461,42
|
|
20240529,104200,25555463,461,461,461,461,0
|
|
20240529,104100,25555463,461,461,461,461,1097
|
|
20240529,104000,25049746,461,461,461,461,0
|
|
20240529,103900,25049746,461,461,461,461,1
|
|
20240529,103800,25049285,460,460,460,460,0
|
|
20240529,103700,25049285,460,460,460,460,3
|
|
20240529,103600,25047905,460,460,460,460,0
|
|
20240529,103500,25047905,460,460,460,460,0
|
|
20240529,103400,25047905,460,460,460,460,0
|
|
20240529,103300,25047905,460,459,460,459,25
|
|
20240529,103200,25036410,460,460,460,460,0
|
|
20240529,103100,25036410,460,460,460,460,0
|
|
20240529,103000,25036410,460,460,460,460,1
|
|
20240529,102900,25035950,460,460,460,460,0
|
|
20240529,102800,25035950,460,460,460,460,1974
|
|
20240529,102700,24127910,460,461,461,460,2776
|
|
20240529,102600,22850870,461,461,461,461,0
|
|
20240529,102500,22850870,461,461,461,461,50
|
|
20240529,102400,22827820,461,461,461,461,0
|
|
20240529,102300,22827820,461,461,461,461,300
|
|
20240529,102200,22689520,461,461,461,461,0
|
|
20240529,102100,22689520,461,461,461,461,0
|
|
20240529,102000,22689520,461,461,461,461,0
|
|
20240529,101900,22689520,461,461,461,461,0
|
|
20240529,101800,22689520,461,461,461,461,0
|
|
20240529,101700,22689520,461,461,461,461,0
|
|
20240529,101600,22689520,461,461,461,461,0
|
|
20240529,101500,22689520,461,461,461,461,1000
|
|
20240529,101400,22228520,460,460,460,460,0
|
|
20240529,101300,22228520,460,460,460,460,0
|
|
20240529,101200,22228520,460,460,460,460,0
|
|
20240529,101100,22228520,460,460,460,460,0
|
|
20240529,101000,22228520,460,460,460,460,917
|
|
20240529,100900,21806700,460,460,460,460,20
|
|
20240529,100800,21797500,460,460,460,460,5025
|
|
20240529,100700,19486000,460,460,460,460,0
|
|
20240529,100600,19486000,460,460,460,460,1
|
|
20240529,100500,19485540,460,460,460,460,0
|
|
20240529,100400,19485540,460,460,460,459,6
|
|
20240529,100300,19482782,460,460,460,460,1019
|
|
20240529,100200,19014042,461,460,461,460,2
|
|
20240529,100100,19013121,460,460,460,460,0
|
|
20240529,100000,19013121,460,460,460,460,1
|
|
20240529,095900,19012661,461,461,461,461,62
|
|
20240529,095800,18984079,462,462,462,462,0
|
|
20240529,095700,18984079,462,462,462,462,1
|
|
20240529,095600,18983617,460,460,460,460,0
|
|
20240529,095500,18983617,460,460,460,460,0
|
|
20240529,095400,18983617,460,460,460,460,0
|
|
20240529,095300,18983617,460,460,460,460,0
|
|
20240529,095200,18983617,460,460,460,460,0
|
|
20240529,095100,18983617,460,460,460,460,450
|
|
20240529,095000,18776617,462,463,463,462,201
|
|
20240529,094900,18683754,463,463,463,463,0
|
|
20240529,094800,18683754,463,463,463,463,11
|
|
20240529,094700,18678661,463,464,464,463,212
|
|
20240529,094600,18580503,464,464,464,464,13
|
|
20240529,094500,18574471,464,464,464,464,5
|
|
20240529,094400,18572151,464,463,464,463,2
|
|
20240529,094300,18571224,464,464,464,464,134
|
|
20240529,094200,18509048,464,464,464,464,3
|
|
20240529,094100,18507656,464,464,464,464,1002
|
|
20240529,094000,18042728,464,464,464,464,10050
|
|
20240529,093900,13379528,464,464,464,464,20
|
|
20240529,093800,13370248,464,464,464,464,6
|
|
20240529,093700,13367464,464,464,464,464,3
|
|
20240529,093600,13366072,464,464,464,464,100
|
|
20240529,093500,13319672,464,464,464,464,10
|
|
20240529,093400,13315032,464,464,464,464,2
|
|
20240529,093300,13314104,464,464,464,464,5
|
|
20240529,093200,13311784,463,463,464,463,8
|
|
20240529,093100,13308076,464,460,465,460,5026
|
|
20240529,093000,10996099,460,460,460,460,20
|
|
20240529,092900,10986899,460,460,460,460,1000
|
|
20240529,092800,10526899,460,461,461,460,4106
|
|
20240529,092700,8637821,462,462,462,462,1204
|
|
20240529,092600,8081573,463,463,463,463,0
|
|
20240529,092500,8081573,463,463,463,463,15
|
|
20240529,092400,8074628,463,463,463,463,0
|
|
20240529,092300,8074628,463,463,463,463,204
|
|
20240529,092200,7980176,463,463,463,463,5
|
|
20240529,092100,7977861,464,464,464,464,5001
|
|
20240529,092000,5657397,464,464,464,464,0
|
|
20240529,091900,5657397,464,464,464,464,41
|
|
20240529,091800,5638373,464,464,464,464,1
|
|
20240529,091700,5637909,464,464,464,464,1
|
|
20240529,091600,5637445,463,463,463,463,0
|
|
20240529,091500,5637445,463,463,463,463,196
|
|
20240529,091400,5546697,464,463,464,463,2
|
|
20240529,091300,5545770,464,464,464,464,0
|
|
20240529,091200,5545770,464,464,464,464,5
|
|
20240529,091100,5543450,462,462,462,462,0
|
|
20240529,091000,5543450,462,462,462,462,220
|
|
20240529,090900,5441810,464,463,464,463,673
|
|
20240529,090800,5130210,463,463,463,463,890
|
|
20240529,090700,4718140,463,463,463,463,10
|
|
20240529,090600,4713510,461,461,463,461,304
|
|
20240529,090500,4573360,462,462,463,462,160
|
|
20240529,090400,4499331,458,458,458,458,242
|
|
20240529,090300,4388495,458,459,459,458,757
|
|
20240529,090200,4041655,459,460,460,459,3182
|
|
20240529,090100,2578301,460,462,462,460,5166
|
|
20240529,090000,198118,460,462,462,460,420
|