578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183500,116650923,626,626,626,626,3041
|
|
20240528,183400,116650923,626,626,626,626,0
|
|
20240528,183300,116650923,626,626,626,626,0
|
|
20240528,183200,116650923,626,626,626,626,0
|
|
20240528,183100,116650923,626,626,626,626,0
|
|
20240528,183000,116650923,626,626,626,626,0
|
|
20240528,182900,116650923,626,626,626,626,0
|
|
20240528,182800,116650923,626,626,626,626,0
|
|
20240528,182700,116650923,626,626,626,626,0
|
|
20240528,182600,116650923,626,626,626,626,0
|
|
20240528,182500,116650923,626,626,626,626,0
|
|
20240528,182400,116650923,626,626,626,626,0
|
|
20240528,182300,116650923,626,626,626,626,0
|
|
20240528,182200,116650923,626,626,626,626,0
|
|
20240528,182100,116650923,626,626,626,626,0
|
|
20240528,182000,116650923,626,626,626,626,0
|
|
20240528,181900,116650923,626,626,626,626,0
|
|
20240528,181800,116650923,626,626,626,626,0
|
|
20240528,181700,116650923,626,626,626,626,0
|
|
20240528,181600,116650923,626,626,626,626,0
|
|
20240528,181500,116650923,626,626,626,626,0
|
|
20240528,181400,116650923,626,626,626,626,0
|
|
20240528,181300,116650923,626,626,626,626,0
|
|
20240528,181200,116650923,626,626,626,626,0
|
|
20240528,181100,116650923,626,626,626,626,0
|
|
20240528,181000,116650923,626,626,626,626,0
|
|
20240528,180900,116650923,626,626,626,626,0
|
|
20240528,180800,116650923,626,626,626,626,0
|
|
20240528,180700,116650923,626,626,626,626,0
|
|
20240528,180600,116650923,626,626,626,626,0
|
|
20240528,180500,116650923,626,626,626,626,3041
|
|
20240528,180400,116650923,626,626,626,626,0
|
|
20240528,180300,116650923,626,626,626,626,0
|
|
20240528,180200,116650923,626,626,626,626,0
|
|
20240528,180100,116650923,626,626,626,626,0
|
|
20240528,180000,116650923,626,626,626,626,0
|
|
20240528,175900,116650923,626,626,626,626,0
|
|
20240528,175800,116650923,626,626,626,626,0
|
|
20240528,175700,116650923,626,626,626,626,0
|
|
20240528,175600,116650923,626,626,626,626,0
|
|
20240528,175500,116650923,626,626,626,626,0
|
|
20240528,175400,116650923,626,626,626,626,0
|
|
20240528,175300,116650923,626,626,626,626,0
|
|
20240528,175200,116650923,626,626,626,626,0
|
|
20240528,175100,116650923,626,626,626,626,0
|
|
20240528,175000,116650923,626,626,626,626,0
|
|
20240528,174900,116650923,626,626,626,626,0
|
|
20240528,174800,116650923,626,626,626,626,0
|
|
20240528,174700,116650923,626,626,626,626,0
|
|
20240528,174600,116650923,626,626,626,626,0
|
|
20240528,174500,116650923,626,626,626,626,0
|
|
20240528,174400,116650923,626,626,626,626,0
|
|
20240528,174300,116650923,626,626,626,626,0
|
|
20240528,174200,116650923,626,626,626,626,0
|
|
20240528,174100,116650923,626,626,626,626,0
|
|
20240528,174000,116650923,626,626,626,626,0
|
|
20240528,173900,116650923,626,626,626,626,0
|
|
20240528,173800,116650923,626,626,626,626,0
|
|
20240528,173700,116650923,626,626,626,626,0
|
|
20240528,173600,116650923,626,626,626,626,0
|
|
20240528,173500,116650923,626,626,626,626,3041
|
|
20240528,173400,116650923,626,626,626,626,0
|
|
20240528,173300,116650923,626,626,626,626,0
|
|
20240528,173200,116650923,626,626,626,626,0
|
|
20240528,173100,116650923,626,626,626,626,0
|
|
20240528,173000,116650923,626,626,626,626,0
|
|
20240528,172900,116650923,626,626,626,626,0
|
|
20240528,172800,116650923,626,626,626,626,0
|
|
20240528,172700,116650923,626,626,626,626,0
|
|
20240528,172600,116650923,626,626,626,626,0
|
|
20240528,172500,116650923,626,626,626,626,0
|
|
20240528,172400,116650923,626,626,626,626,0
|
|
20240528,172300,116650923,626,626,626,626,0
|
|
20240528,172200,116650923,626,626,626,626,0
|
|
20240528,172100,116650923,626,626,626,626,0
|
|
20240528,172000,116650923,626,626,626,626,0
|
|
20240528,171900,116650923,626,626,626,626,0
|
|
20240528,171800,116650923,626,626,626,626,0
|
|
20240528,171700,116650923,626,626,626,626,0
|
|
20240528,171600,116650923,626,626,626,626,0
|
|
20240528,171500,116650923,626,626,626,626,0
|
|
20240528,171400,116650923,626,626,626,626,0
|
|
20240528,171300,116650923,626,626,626,626,0
|
|
20240528,171200,116650923,626,626,626,626,0
|
|
20240528,171100,116650923,626,626,626,626,0
|
|
20240528,171000,116650923,626,626,626,626,0
|
|
20240528,170900,116650923,626,626,626,626,0
|
|
20240528,170800,116650923,626,626,626,626,0
|
|
20240528,170700,116650923,626,626,626,626,0
|
|
20240528,170600,116650923,626,626,626,626,0
|
|
20240528,170500,116650923,626,626,626,626,3041
|
|
20240528,170400,116650923,626,626,626,626,0
|
|
20240528,170300,116650923,626,626,626,626,0
|
|
20240528,170200,116650923,626,626,626,626,0
|
|
20240528,170100,116650923,626,626,626,626,0
|
|
20240528,170000,116650923,626,626,626,626,0
|
|
20240528,165900,116650923,626,626,626,626,0
|
|
20240528,165800,116650923,626,626,626,626,0
|
|
20240528,165700,116650923,626,626,626,626,0
|
|
20240528,165600,116650923,626,626,626,626,0
|
|
20240528,165500,116650923,626,626,626,626,0
|
|
20240528,165400,116650923,626,626,626,626,0
|
|
20240528,165300,116650923,626,626,626,626,0
|
|
20240528,165200,116650923,626,626,626,626,0
|
|
20240528,165100,116650923,626,626,626,626,0
|
|
20240528,165000,116650923,626,626,626,626,0
|
|
20240528,164900,116650923,626,626,626,626,0
|
|
20240528,164800,116650923,626,626,626,626,0
|
|
20240528,164700,116650923,626,626,626,626,0
|
|
20240528,164600,116650923,626,626,626,626,0
|
|
20240528,164500,116650923,626,626,626,626,0
|
|
20240528,164400,116650923,626,626,626,626,0
|
|
20240528,164300,116650923,626,626,626,626,0
|
|
20240528,164200,116650923,626,626,626,626,0
|
|
20240528,164100,116650923,626,626,626,626,0
|
|
20240528,164000,116650923,626,626,626,626,0
|
|
20240528,163900,116650923,626,626,626,626,0
|
|
20240528,163800,116650923,626,626,626,626,0
|
|
20240528,163700,116650923,626,626,626,626,0
|
|
20240528,163600,116650923,626,626,626,626,0
|
|
20240528,163500,116650923,626,626,626,626,3041
|
|
20240528,163400,116650923,626,626,626,626,0
|
|
20240528,163300,116650923,626,626,626,626,0
|
|
20240528,163200,116650923,626,626,626,626,0
|
|
20240528,163100,116650923,626,626,626,626,0
|
|
20240528,163000,116650923,626,626,626,626,0
|
|
20240528,162900,116650923,626,626,626,626,0
|
|
20240528,162800,116650923,626,626,626,626,0
|
|
20240528,162700,116650923,626,626,626,626,0
|
|
20240528,162600,116650923,626,626,626,626,0
|
|
20240528,162500,116650923,626,626,626,626,0
|
|
20240528,162400,116650923,626,626,626,626,0
|
|
20240528,162300,116650923,626,626,626,626,0
|
|
20240528,162200,116650923,626,626,626,626,0
|
|
20240528,162100,116650923,626,626,626,626,0
|
|
20240528,162000,116650923,626,626,626,626,0
|
|
20240528,161900,116650923,626,626,626,626,0
|
|
20240528,161800,116650923,626,626,626,626,0
|
|
20240528,161700,116650923,626,626,626,626,0
|
|
20240528,161600,116650923,626,626,626,626,0
|
|
20240528,161500,116650923,626,626,626,626,0
|
|
20240528,161400,116650923,626,626,626,626,0
|
|
20240528,161300,116650923,626,626,626,626,0
|
|
20240528,161200,116650923,626,626,626,626,0
|
|
20240528,161100,116650923,626,626,626,626,0
|
|
20240528,161000,116650923,626,626,626,626,0
|
|
20240528,160900,116650923,626,626,626,626,0
|
|
20240528,160800,116650923,626,626,626,626,0
|
|
20240528,160700,116650923,626,626,626,626,0
|
|
20240528,160600,116650923,626,626,626,626,0
|
|
20240528,160500,116650923,626,626,626,626,3041
|
|
20240528,160400,116650923,626,626,626,626,0
|
|
20240528,160300,116650923,626,626,626,626,0
|
|
20240528,160200,116650923,626,626,626,626,0
|
|
20240528,160100,116650923,626,626,626,626,0
|
|
20240528,160000,116650923,626,626,626,626,0
|
|
20240528,155900,116650923,626,626,626,626,0
|
|
20240528,155800,116650923,626,626,626,626,0
|
|
20240528,155700,116650923,626,626,626,626,0
|
|
20240528,155600,116650923,626,626,626,626,0
|
|
20240528,155500,116650923,626,626,626,626,0
|
|
20240528,155400,116650923,626,626,626,626,0
|
|
20240528,155300,116650923,626,626,626,626,0
|
|
20240528,155200,116650923,626,626,626,626,0
|
|
20240528,155100,116650923,626,626,626,626,0
|
|
20240528,155000,116650923,626,626,626,626,0
|
|
20240528,154900,116650923,626,626,626,626,0
|
|
20240528,154800,116650923,626,626,626,626,0
|
|
20240528,154700,116650923,626,626,626,626,0
|
|
20240528,154600,116650923,626,626,626,626,0
|
|
20240528,154500,116650923,626,626,626,626,0
|
|
20240528,154400,116650923,626,626,626,626,0
|
|
20240528,154300,116650923,626,626,626,626,0
|
|
20240528,154200,116650923,626,626,626,626,0
|
|
20240528,154100,116650923,626,626,626,626,0
|
|
20240528,154000,116650923,626,626,626,626,0
|
|
20240528,153900,116650923,626,626,626,626,0
|
|
20240528,153800,116650923,626,626,626,626,0
|
|
20240528,153700,116650923,626,626,626,626,0
|
|
20240528,153600,116650923,626,626,626,626,0
|
|
20240528,153500,116650923,626,626,626,626,3041
|
|
20240528,153400,116650923,626,626,626,626,0
|
|
20240528,153300,116650923,626,626,626,626,0
|
|
20240528,153200,116650923,626,626,626,626,0
|
|
20240528,153100,116650923,626,626,626,626,0
|
|
20240528,153000,116650923,626,626,626,626,3041
|
|
20240528,152900,114747257,621,621,621,621,0
|
|
20240528,152800,114747257,621,621,621,621,0
|
|
20240528,152700,114747257,621,621,621,621,0
|
|
20240528,152600,114747257,621,621,621,621,0
|
|
20240528,152500,114747257,621,621,621,621,0
|
|
20240528,152400,114747257,621,621,621,621,0
|
|
20240528,152300,114747257,621,621,621,621,0
|
|
20240528,152200,114747257,621,621,621,621,0
|
|
20240528,152100,114747257,621,621,621,621,0
|
|
20240528,152000,114747257,621,621,621,621,0
|
|
20240528,151900,114747257,621,620,621,620,659
|
|
20240528,151800,114338337,620,621,621,620,42840
|
|
20240528,151700,87752879,622,622,622,622,0
|
|
20240528,151600,87752879,622,621,622,621,8
|
|
20240528,151500,87747904,622,623,623,622,7415
|
|
20240528,151400,83134052,624,624,624,624,1
|
|
20240528,151300,83133428,625,625,625,625,42
|
|
20240528,151200,83107178,625,625,625,625,186
|
|
20240528,151100,82990928,625,625,625,625,93
|
|
20240528,151000,82932803,625,624,625,623,2361
|
|
20240528,150900,81460497,625,625,625,625,3
|
|
20240528,150800,81458622,625,625,625,625,4
|
|
20240528,150700,81456122,625,624,625,623,3642
|
|
20240528,150600,79185373,624,624,624,624,0
|
|
20240528,150500,79185373,624,624,624,624,1
|
|
20240528,150400,79184749,623,623,623,623,0
|
|
20240528,150300,79184749,623,623,623,623,0
|
|
20240528,150200,79184749,623,623,623,623,0
|
|
20240528,150100,79184749,623,623,623,623,0
|
|
20240528,150000,79184749,623,623,623,623,0
|
|
20240528,145900,79184749,623,623,623,623,0
|
|
20240528,145800,79184749,623,623,623,623,0
|
|
20240528,145700,79184749,623,623,623,623,0
|
|
20240528,145600,79184749,623,623,623,623,0
|
|
20240528,145500,79184749,623,623,625,623,3090
|
|
20240528,145400,77259676,624,624,624,624,47
|
|
20240528,145300,77230348,625,625,625,625,0
|
|
20240528,145200,77230348,625,625,625,625,7
|
|
20240528,145100,77225973,623,624,624,623,10000
|
|
20240528,145000,70992392,624,624,624,624,1000
|
|
20240528,144900,70368392,624,624,624,624,3498
|
|
20240528,144800,68185640,624,627,627,624,10000
|
|
20240528,144700,61938624,628,628,628,628,0
|
|
20240528,144600,61938624,628,627,628,627,31
|
|
20240528,144500,61919157,628,628,628,628,0
|
|
20240528,144400,61919157,628,628,628,628,0
|
|
20240528,144300,61919157,628,628,628,628,0
|
|
20240528,144200,61919157,628,628,628,628,1
|
|
20240528,144100,61918529,627,627,627,627,0
|
|
20240528,144000,61918529,627,627,627,627,0
|
|
20240528,143900,61918529,627,627,627,627,1
|
|
20240528,143800,61917902,627,627,627,627,0
|
|
20240528,143700,61917902,627,628,628,627,2
|
|
20240528,143600,61916647,626,626,626,626,0
|
|
20240528,143500,61916647,626,627,627,626,1001
|
|
20240528,143400,61289493,627,627,627,627,0
|
|
20240528,143300,61289493,627,627,627,627,0
|
|
20240528,143200,61289493,627,627,627,627,0
|
|
20240528,143100,61289493,627,627,627,627,0
|
|
20240528,143000,61289493,627,627,627,627,0
|
|
20240528,142900,61289493,627,627,627,627,0
|
|
20240528,142800,61289493,627,627,627,627,0
|
|
20240528,142700,61289493,627,627,627,627,1000
|
|
20240528,142600,60662493,628,628,628,628,0
|
|
20240528,142500,60662493,628,628,628,628,0
|
|
20240528,142400,60662493,628,628,628,628,0
|
|
20240528,142300,60662493,628,628,628,628,0
|
|
20240528,142200,60662493,628,628,628,628,99
|
|
20240528,142100,60600321,627,627,627,627,0
|
|
20240528,142000,60600321,627,627,627,627,0
|
|
20240528,141900,60600321,627,627,627,627,0
|
|
20240528,141800,60600321,627,627,627,627,0
|
|
20240528,141700,60600321,627,627,627,627,0
|
|
20240528,141600,60600321,627,627,627,627,0
|
|
20240528,141500,60600321,627,627,627,627,1
|
|
20240528,141400,60599694,626,626,626,626,38
|
|
20240528,141300,60575906,627,627,627,627,12
|
|
20240528,141200,60568382,627,627,627,627,0
|
|
20240528,141100,60568382,627,627,627,627,0
|
|
20240528,141000,60568382,627,627,627,627,0
|
|
20240528,140900,60568382,627,627,627,627,1
|
|
20240528,140800,60567755,628,628,628,628,0
|
|
20240528,140700,60567755,628,628,628,628,0
|
|
20240528,140600,60567755,628,628,628,628,0
|
|
20240528,140500,60567755,628,628,628,628,0
|
|
20240528,140400,60567755,628,628,628,628,0
|
|
20240528,140300,60567755,628,628,628,628,0
|
|
20240528,140200,60567755,628,628,628,628,1
|
|
20240528,140100,60567127,628,628,628,628,0
|
|
20240528,140000,60567127,628,628,628,628,221
|
|
20240528,135900,60428339,628,628,628,628,0
|
|
20240528,135800,60428339,628,628,628,628,0
|
|
20240528,135700,60428339,628,628,628,628,0
|
|
20240528,135600,60428339,628,628,628,628,0
|
|
20240528,135500,60428339,628,628,628,628,0
|
|
20240528,135400,60428339,628,628,628,628,115
|
|
20240528,135300,60356119,628,628,628,628,0
|
|
20240528,135200,60356119,628,628,628,628,0
|
|
20240528,135100,60356119,628,628,628,628,0
|
|
20240528,135000,60356119,628,628,628,628,0
|
|
20240528,134900,60356119,628,628,628,628,0
|
|
20240528,134800,60356119,628,628,628,628,0
|
|
20240528,134700,60356119,628,628,628,628,0
|
|
20240528,134600,60356119,628,628,628,628,0
|
|
20240528,134500,60356119,628,628,628,628,0
|
|
20240528,134400,60356119,628,628,628,628,0
|
|
20240528,134300,60356119,628,628,628,628,0
|
|
20240528,134200,60356119,628,628,628,628,0
|
|
20240528,134100,60356119,628,628,628,628,0
|
|
20240528,134000,60356119,628,628,628,628,0
|
|
20240528,133900,60356119,628,628,628,628,0
|
|
20240528,133800,60356119,628,628,628,628,1001
|
|
20240528,133700,59727491,628,628,628,628,80
|
|
20240528,133600,59677251,628,628,628,628,0
|
|
20240528,133500,59677251,628,628,628,628,0
|
|
20240528,133400,59677251,628,628,628,628,1
|
|
20240528,133300,59676623,627,627,627,627,0
|
|
20240528,133200,59676623,627,627,627,627,0
|
|
20240528,133100,59676623,627,627,627,627,1
|
|
20240528,133000,59675996,627,627,627,627,0
|
|
20240528,132900,59675996,627,627,627,627,0
|
|
20240528,132800,59675996,627,627,627,627,0
|
|
20240528,132700,59675996,627,627,627,627,0
|
|
20240528,132600,59675996,627,627,627,627,1
|
|
20240528,132500,59675369,628,628,628,628,0
|
|
20240528,132400,59675369,628,627,628,627,5
|
|
20240528,132300,59672230,626,626,626,626,0
|
|
20240528,132200,59672230,626,626,626,626,0
|
|
20240528,132100,59672230,626,626,626,626,0
|
|
20240528,132000,59672230,626,626,626,626,0
|
|
20240528,131900,59672230,626,626,626,626,500
|
|
20240528,131800,59359230,626,626,626,626,0
|
|
20240528,131700,59359230,626,626,626,626,0
|
|
20240528,131600,59359230,626,626,626,626,0
|
|
20240528,131500,59359230,626,626,626,626,0
|
|
20240528,131400,59359230,626,626,626,626,0
|
|
20240528,131300,59359230,626,626,626,626,0
|
|
20240528,131200,59359230,626,626,626,626,0
|
|
20240528,131100,59359230,626,626,626,626,0
|
|
20240528,131000,59359230,626,626,626,626,0
|
|
20240528,130900,59359230,626,626,626,626,0
|
|
20240528,130800,59359230,626,626,626,626,0
|
|
20240528,130700,59359230,626,626,626,626,0
|
|
20240528,130600,59359230,626,626,626,626,0
|
|
20240528,130500,59359230,626,626,626,626,0
|
|
20240528,130400,59359230,626,626,626,626,0
|
|
20240528,130300,59359230,626,626,626,626,0
|
|
20240528,130200,59359230,626,626,626,626,0
|
|
20240528,130100,59359230,626,626,626,626,0
|
|
20240528,130000,59359230,626,626,626,626,1
|
|
20240528,125900,59358604,625,625,625,625,0
|
|
20240528,125800,59358604,625,625,625,625,9005
|
|
20240528,125700,53730479,625,625,625,625,0
|
|
20240528,125600,53730479,625,625,625,625,0
|
|
20240528,125500,53730479,625,625,625,625,30
|
|
20240528,125400,53711729,624,624,624,624,0
|
|
20240528,125300,53711729,624,624,624,624,1
|
|
20240528,125200,53711105,625,625,625,625,0
|
|
20240528,125100,53711105,625,625,625,625,965
|
|
20240528,125000,53107980,625,625,625,625,0
|
|
20240528,124900,53107980,625,625,625,625,0
|
|
20240528,124800,53107980,625,625,625,625,0
|
|
20240528,124700,53107980,625,625,625,625,170
|
|
20240528,124600,53001730,625,625,625,625,0
|
|
20240528,124500,53001730,625,625,625,625,1277
|
|
20240528,124400,52203605,624,625,625,624,1090
|
|
20240528,124300,51522356,625,625,625,625,0
|
|
20240528,124200,51522356,625,625,625,625,0
|
|
20240528,124100,51522356,625,625,625,625,0
|
|
20240528,124000,51522356,625,626,626,625,410
|
|
20240528,123900,51265697,626,626,626,626,0
|
|
20240528,123800,51265697,626,627,627,626,12591
|
|
20240528,123700,43383630,626,626,626,626,0
|
|
20240528,123600,43383630,626,626,626,626,0
|
|
20240528,123500,43383630,626,626,626,626,0
|
|
20240528,123400,43383630,626,626,626,626,0
|
|
20240528,123300,43383630,626,626,626,626,0
|
|
20240528,123200,43383630,626,626,626,626,0
|
|
20240528,123100,43383630,626,626,626,626,0
|
|
20240528,123000,43383630,626,626,626,626,0
|
|
20240528,122900,43383630,626,626,626,626,0
|
|
20240528,122800,43383630,626,626,626,626,2
|
|
20240528,122700,43382378,628,628,628,628,0
|
|
20240528,122600,43382378,628,628,628,628,0
|
|
20240528,122500,43382378,628,628,628,628,0
|
|
20240528,122400,43382378,628,628,628,628,126
|
|
20240528,122300,43303250,628,628,628,628,1
|
|
20240528,122200,43302622,627,627,627,627,0
|
|
20240528,122100,43302622,627,627,627,627,0
|
|
20240528,122000,43302622,627,627,627,627,0
|
|
20240528,121900,43302622,627,627,627,627,1
|
|
20240528,121800,43301995,626,626,626,626,0
|
|
20240528,121700,43301995,626,626,626,626,0
|
|
20240528,121600,43301995,626,626,626,626,0
|
|
20240528,121500,43301995,626,626,626,626,0
|
|
20240528,121400,43301995,626,626,626,626,0
|
|
20240528,121300,43301995,626,626,626,626,3400
|
|
20240528,121200,41173595,626,626,626,626,0
|
|
20240528,121100,41173595,626,626,626,626,0
|
|
20240528,121000,41173595,626,626,626,626,0
|
|
20240528,120900,41173595,626,626,626,626,7887
|
|
20240528,120800,36236333,626,626,626,626,0
|
|
20240528,120700,36236333,626,626,626,626,0
|
|
20240528,120600,36236333,626,626,626,626,2199
|
|
20240528,120500,34859759,626,626,626,626,1
|
|
20240528,120400,34859133,628,628,628,628,0
|
|
20240528,120300,34859133,628,628,628,628,0
|
|
20240528,120200,34859133,628,628,628,628,0
|
|
20240528,120100,34859133,628,628,628,628,0
|
|
20240528,120000,34859133,628,628,628,628,0
|
|
20240528,115900,34859133,628,628,628,628,0
|
|
20240528,115800,34859133,628,628,628,628,0
|
|
20240528,115700,34859133,628,628,628,628,0
|
|
20240528,115600,34859133,628,628,628,628,0
|
|
20240528,115500,34859133,628,628,628,628,0
|
|
20240528,115400,34859133,628,628,628,628,0
|
|
20240528,115300,34859133,628,628,628,628,0
|
|
20240528,115200,34859133,628,628,628,628,0
|
|
20240528,115100,34859133,628,628,628,628,0
|
|
20240528,115000,34859133,628,628,628,628,0
|
|
20240528,114900,34859133,628,627,628,627,854
|
|
20240528,114800,34323374,626,626,626,626,0
|
|
20240528,114700,34323374,626,626,626,626,0
|
|
20240528,114600,34323374,626,626,626,626,15
|
|
20240528,114500,34313984,626,626,626,626,0
|
|
20240528,114400,34313984,626,626,626,626,0
|
|
20240528,114300,34313984,626,626,626,626,0
|
|
20240528,114200,34313984,626,626,626,626,0
|
|
20240528,114100,34313984,626,626,626,626,0
|
|
20240528,114000,34313984,626,626,626,626,0
|
|
20240528,113900,34313984,626,626,626,626,0
|
|
20240528,113800,34313984,626,626,626,626,0
|
|
20240528,113700,34313984,626,626,626,626,41
|
|
20240528,113600,34288318,627,627,627,627,0
|
|
20240528,113500,34288318,627,627,627,627,0
|
|
20240528,113400,34288318,627,627,627,627,14
|
|
20240528,113300,34279540,626,626,626,626,1
|
|
20240528,113200,34278914,627,627,627,627,0
|
|
20240528,113100,34278914,627,627,627,627,0
|
|
20240528,113000,34278914,627,627,627,627,0
|
|
20240528,112900,34278914,627,626,627,626,1801
|
|
20240528,112800,33151487,626,626,626,626,2000
|
|
20240528,112700,31899487,626,626,626,626,5
|
|
20240528,112600,31896357,626,626,626,626,300
|
|
20240528,112500,31708557,628,628,628,628,0
|
|
20240528,112400,31708557,628,628,628,628,0
|
|
20240528,112300,31708557,628,628,628,628,13
|
|
20240528,112200,31700393,627,627,627,627,0
|
|
20240528,112100,31700393,627,627,627,627,0
|
|
20240528,112000,31700393,627,627,627,627,1
|
|
20240528,111900,31699766,626,626,626,626,1
|
|
20240528,111800,31699140,628,627,628,627,13513
|
|
20240528,111700,23226439,627,627,627,627,0
|
|
20240528,111600,23226439,627,627,627,627,0
|
|
20240528,111500,23226439,627,627,627,627,1373
|
|
20240528,111400,22365568,627,627,627,627,0
|
|
20240528,111300,22365568,627,627,627,627,0
|
|
20240528,111200,22365568,627,627,627,627,0
|
|
20240528,111100,22365568,627,627,627,627,1
|
|
20240528,111000,22364941,628,628,628,628,0
|
|
20240528,110900,22364941,628,628,628,628,1
|
|
20240528,110800,22364313,627,627,627,627,99
|
|
20240528,110700,22302240,627,627,627,627,0
|
|
20240528,110600,22302240,627,627,627,627,0
|
|
20240528,110500,22302240,627,627,627,627,1
|
|
20240528,110400,22301613,628,629,629,628,1494
|
|
20240528,110300,21363331,628,628,628,628,0
|
|
20240528,110200,21363331,628,628,628,628,0
|
|
20240528,110100,21363331,628,628,628,628,0
|
|
20240528,110000,21363331,628,628,628,628,1866
|
|
20240528,105900,20191483,632,632,632,632,0
|
|
20240528,105800,20191483,632,630,632,630,8
|
|
20240528,105700,20186431,629,629,629,629,10
|
|
20240528,105600,20180141,630,630,630,630,120
|
|
20240528,105500,20104541,630,630,630,630,0
|
|
20240528,105400,20104541,630,630,630,630,0
|
|
20240528,105300,20104541,630,630,630,630,0
|
|
20240528,105200,20104541,630,630,630,630,0
|
|
20240528,105100,20104541,630,630,630,630,0
|
|
20240528,105000,20104541,630,630,630,630,0
|
|
20240528,104900,20104541,630,630,630,630,0
|
|
20240528,104800,20104541,630,630,630,630,4
|
|
20240528,104700,20102021,632,632,632,632,0
|
|
20240528,104600,20102021,632,632,632,632,3001
|
|
20240528,104500,18205389,632,632,632,632,0
|
|
20240528,104400,18205389,632,632,632,632,0
|
|
20240528,104300,18205389,632,632,632,632,0
|
|
20240528,104200,18205389,632,632,632,632,0
|
|
20240528,104100,18205389,632,632,632,632,0
|
|
20240528,104000,18205389,632,632,632,632,0
|
|
20240528,103900,18205389,632,632,632,632,0
|
|
20240528,103800,18205389,632,632,632,632,0
|
|
20240528,103700,18205389,632,632,632,632,0
|
|
20240528,103600,18205389,632,632,632,632,0
|
|
20240528,103500,18205389,632,632,632,632,0
|
|
20240528,103400,18205389,632,632,632,632,0
|
|
20240528,103300,18205389,632,632,632,632,0
|
|
20240528,103200,18205389,632,632,632,632,0
|
|
20240528,103100,18205389,632,632,632,632,0
|
|
20240528,103000,18205389,632,632,632,632,0
|
|
20240528,102900,18205389,632,632,632,632,0
|
|
20240528,102800,18205389,632,632,632,632,0
|
|
20240528,102700,18205389,632,631,632,631,2
|
|
20240528,102600,18204126,628,628,628,628,0
|
|
20240528,102500,18204126,628,628,628,628,0
|
|
20240528,102400,18204126,628,628,628,628,0
|
|
20240528,102300,18204126,628,628,628,628,0
|
|
20240528,102200,18204126,628,629,629,628,761
|
|
20240528,102100,17725482,629,629,629,629,115
|
|
20240528,102000,17653147,631,631,631,631,5
|
|
20240528,101900,17649992,631,631,631,631,0
|
|
20240528,101800,17649992,631,631,631,631,0
|
|
20240528,101700,17649992,631,630,631,630,2
|
|
20240528,101600,17648731,628,628,628,628,0
|
|
20240528,101500,17648731,628,628,628,628,1
|
|
20240528,101400,17648103,627,627,627,627,709
|
|
20240528,101300,17203560,628,627,628,627,1002
|
|
20240528,101200,16575304,628,630,630,628,4038
|
|
20240528,101100,14036568,630,630,630,630,0
|
|
20240528,101000,14036568,630,630,630,630,0
|
|
20240528,100900,14036568,630,630,630,630,0
|
|
20240528,100800,14036568,630,630,630,630,0
|
|
20240528,100700,14036568,630,630,630,630,0
|
|
20240528,100600,14036568,630,630,630,630,0
|
|
20240528,100500,14036568,630,630,630,630,53
|
|
20240528,100400,14003178,631,631,631,631,0
|
|
20240528,100300,14003178,631,631,631,631,0
|
|
20240528,100200,14003178,631,631,631,631,179
|
|
20240528,100100,13890229,631,631,631,631,1
|
|
20240528,100000,13889598,630,630,630,630,0
|
|
20240528,095900,13889598,630,630,630,630,0
|
|
20240528,095800,13889598,630,630,630,630,1
|
|
20240528,095700,13888968,631,631,631,631,0
|
|
20240528,095600,13888968,631,631,631,631,0
|
|
20240528,095500,13888968,631,631,631,631,0
|
|
20240528,095400,13888968,631,631,631,631,0
|
|
20240528,095300,13888968,631,631,631,631,0
|
|
20240528,095200,13888968,631,631,631,631,0
|
|
20240528,095100,13888968,631,631,631,631,2
|
|
20240528,095000,13887706,631,631,631,631,0
|
|
20240528,094900,13887706,631,631,631,631,0
|
|
20240528,094800,13887706,631,631,631,631,0
|
|
20240528,094700,13887706,631,631,631,631,0
|
|
20240528,094600,13887706,631,631,631,631,0
|
|
20240528,094500,13887706,631,631,631,631,0
|
|
20240528,094400,13887706,631,631,631,631,0
|
|
20240528,094300,13887706,631,631,631,631,0
|
|
20240528,094200,13887706,631,631,631,631,1
|
|
20240528,094100,13887075,631,631,631,631,26
|
|
20240528,094000,13870669,629,629,629,629,50
|
|
20240528,093900,13839219,628,628,628,628,0
|
|
20240528,093800,13839219,628,630,630,628,1410
|
|
20240528,093700,12952314,631,631,631,631,1
|
|
20240528,093600,12951683,631,631,631,631,0
|
|
20240528,093500,12951683,631,631,631,631,0
|
|
20240528,093400,12951683,631,631,631,631,0
|
|
20240528,093300,12951683,631,630,631,630,10
|
|
20240528,093200,12945374,628,633,633,628,12118
|
|
20240528,093100,5306725,633,633,633,633,0
|
|
20240528,093000,5306725,633,633,633,633,0
|
|
20240528,092900,5306725,633,633,633,633,1
|
|
20240528,092800,5306092,634,634,634,634,1
|
|
20240528,092700,5305458,633,633,633,633,0
|
|
20240528,092600,5305458,633,633,633,633,0
|
|
20240528,092500,5305458,633,633,633,633,0
|
|
20240528,092400,5305458,633,633,633,633,0
|
|
20240528,092300,5305458,633,633,633,633,0
|
|
20240528,092200,5305458,633,633,633,633,2
|
|
20240528,092100,5304192,633,633,633,633,0
|
|
20240528,092000,5304192,633,633,633,633,0
|
|
20240528,091900,5304192,633,633,633,633,0
|
|
20240528,091800,5304192,633,633,633,633,1
|
|
20240528,091700,5303559,634,634,634,634,2
|
|
20240528,091600,5302291,633,633,633,633,0
|
|
20240528,091500,5302291,633,633,633,633,1
|
|
20240528,091400,5301658,634,634,634,634,6371
|
|
20240528,091300,1262444,634,634,634,634,0
|
|
20240528,091200,1262444,634,634,634,634,0
|
|
20240528,091100,1262444,634,634,634,634,0
|
|
20240528,091000,1262444,634,634,634,634,1598
|
|
20240528,090900,249312,636,636,636,636,0
|
|
20240528,090800,249312,636,636,636,636,0
|
|
20240528,090700,249312,636,636,636,636,0
|
|
20240528,090600,249312,636,636,636,636,0
|
|
20240528,090500,249312,636,636,636,636,214
|
|
20240528,090400,113208,636,636,636,636,0
|
|
20240528,090300,113208,636,636,636,636,0
|
|
20240528,090200,113208,636,636,636,636,0
|
|
20240528,090100,113208,636,636,636,636,0
|
|
20240528,090000,113208,636,636,636,636,178
|