595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185200,77229636,460,460,460,460,519
|
|
20240722,185100,77229636,460,460,460,460,0
|
|
20240722,185000,77229636,460,460,460,460,0
|
|
20240722,184900,77229636,460,460,460,460,0
|
|
20240722,184800,77229636,460,460,460,460,0
|
|
20240722,184700,77229636,460,460,460,460,0
|
|
20240722,184600,77229636,460,460,460,460,0
|
|
20240722,184500,77229636,460,460,460,460,0
|
|
20240722,184400,77229636,460,460,460,460,0
|
|
20240722,184300,77229636,460,460,460,460,0
|
|
20240722,184200,77229636,460,460,460,460,0
|
|
20240722,184100,77229636,460,460,460,460,0
|
|
20240722,184000,77229636,460,460,460,460,0
|
|
20240722,183900,77229636,460,460,460,460,0
|
|
20240722,183800,77229636,460,460,460,460,0
|
|
20240722,183700,77229636,460,460,460,460,0
|
|
20240722,183600,77229636,460,460,460,460,0
|
|
20240722,183500,77229636,460,460,460,460,0
|
|
20240722,183400,77229636,460,460,460,460,0
|
|
20240722,183300,77229636,460,460,460,460,0
|
|
20240722,183200,77229636,460,460,460,460,0
|
|
20240722,183100,77229636,460,460,460,460,0
|
|
20240722,183000,77229636,460,460,460,460,0
|
|
20240722,182900,77229636,460,460,460,460,0
|
|
20240722,182800,77229636,460,460,460,460,0
|
|
20240722,182700,77229636,460,460,460,460,0
|
|
20240722,182600,77229636,460,460,460,460,0
|
|
20240722,182500,77229636,460,460,460,460,0
|
|
20240722,182400,77229636,460,460,460,460,0
|
|
20240722,182300,77229636,460,460,460,460,0
|
|
20240722,182200,77229636,460,460,460,460,519
|
|
20240722,182100,77229636,460,460,460,460,0
|
|
20240722,182000,77229636,460,460,460,460,0
|
|
20240722,181900,77229636,460,460,460,460,0
|
|
20240722,181800,77229636,460,460,460,460,0
|
|
20240722,181700,77229636,460,460,460,460,0
|
|
20240722,181600,77229636,460,460,460,460,0
|
|
20240722,181500,77229636,460,460,460,460,0
|
|
20240722,181400,77229636,460,460,460,460,0
|
|
20240722,181300,77229636,460,460,460,460,0
|
|
20240722,181200,77229636,460,460,460,460,0
|
|
20240722,181100,77229636,460,460,460,460,0
|
|
20240722,181000,77229636,460,460,460,460,0
|
|
20240722,180900,77229636,460,460,460,460,0
|
|
20240722,180800,77229636,460,460,460,460,0
|
|
20240722,180700,77229636,460,460,460,460,0
|
|
20240722,180600,77229636,460,460,460,460,0
|
|
20240722,180500,77229636,460,460,460,460,0
|
|
20240722,180400,77229636,460,460,460,460,0
|
|
20240722,180300,77229636,460,460,460,460,0
|
|
20240722,180200,77229636,460,460,460,460,0
|
|
20240722,180100,77229636,460,460,460,460,0
|
|
20240722,180000,77229636,460,460,460,460,0
|
|
20240722,175900,77229636,460,460,460,460,0
|
|
20240722,175800,77229636,460,460,460,460,0
|
|
20240722,175700,77229636,460,460,460,460,0
|
|
20240722,175600,77229636,460,460,460,460,0
|
|
20240722,175500,77229636,460,460,460,460,0
|
|
20240722,175400,77229636,460,460,460,460,0
|
|
20240722,175300,77229636,460,460,460,460,0
|
|
20240722,175200,77229636,460,460,460,460,519
|
|
20240722,175100,77229636,460,460,460,460,0
|
|
20240722,175000,77229636,460,460,460,460,0
|
|
20240722,174900,77229636,460,460,460,460,0
|
|
20240722,174800,77229636,460,460,460,460,0
|
|
20240722,174700,77229636,460,460,460,460,0
|
|
20240722,174600,77229636,460,460,460,460,0
|
|
20240722,174500,77229636,460,460,460,460,0
|
|
20240722,174400,77229636,460,460,460,460,0
|
|
20240722,174300,77229636,460,460,460,460,0
|
|
20240722,174200,77229636,460,460,460,460,0
|
|
20240722,174100,77229636,460,460,460,460,0
|
|
20240722,174000,77229636,460,460,460,460,0
|
|
20240722,173900,77229636,460,460,460,460,0
|
|
20240722,173800,77229636,460,460,460,460,0
|
|
20240722,173700,77229636,460,460,460,460,0
|
|
20240722,173600,77229636,460,460,460,460,0
|
|
20240722,173500,77229636,460,460,460,460,0
|
|
20240722,173400,77229636,460,460,460,460,0
|
|
20240722,173300,77229636,460,460,460,460,0
|
|
20240722,173200,77229636,460,460,460,460,0
|
|
20240722,173100,77229636,460,460,460,460,0
|
|
20240722,173000,77229636,460,460,460,460,0
|
|
20240722,172900,77229636,460,460,460,460,0
|
|
20240722,172800,77229636,460,460,460,460,0
|
|
20240722,172700,77229636,460,460,460,460,0
|
|
20240722,172600,77229636,460,460,460,460,0
|
|
20240722,172500,77229636,460,460,460,460,0
|
|
20240722,172400,77229636,460,460,460,460,0
|
|
20240722,172300,77229636,460,460,460,460,0
|
|
20240722,172200,77229636,460,460,460,460,519
|
|
20240722,172100,77229636,460,460,460,460,0
|
|
20240722,172000,77229636,460,460,460,460,0
|
|
20240722,171900,77229636,460,460,460,460,0
|
|
20240722,171800,77229636,460,460,460,460,0
|
|
20240722,171700,77229636,460,460,460,460,0
|
|
20240722,171600,77229636,460,460,460,460,0
|
|
20240722,171500,77229636,460,460,460,460,0
|
|
20240722,171400,77229636,460,460,460,460,0
|
|
20240722,171300,77229636,460,460,460,460,0
|
|
20240722,171200,77229636,460,460,460,460,0
|
|
20240722,171100,77229636,460,460,460,460,0
|
|
20240722,171000,77229636,460,460,460,460,0
|
|
20240722,170900,77229636,460,460,460,460,0
|
|
20240722,170800,77229636,460,460,460,460,0
|
|
20240722,170700,77229636,460,460,460,460,0
|
|
20240722,170600,77229636,460,460,460,460,0
|
|
20240722,170500,77229636,460,460,460,460,0
|
|
20240722,170400,77229636,460,460,460,460,0
|
|
20240722,170300,77229636,460,460,460,460,0
|
|
20240722,170200,77229636,460,460,460,460,0
|
|
20240722,170100,77229636,460,460,460,460,0
|
|
20240722,170000,77229636,460,460,460,460,0
|
|
20240722,165900,77229636,460,460,460,460,0
|
|
20240722,165800,77229636,460,460,460,460,0
|
|
20240722,165700,77229636,460,460,460,460,0
|
|
20240722,165600,77229636,460,460,460,460,0
|
|
20240722,165500,77229636,460,460,460,460,0
|
|
20240722,165400,77229636,460,460,460,460,0
|
|
20240722,165300,77229636,460,460,460,460,0
|
|
20240722,165200,77229636,460,460,460,460,519
|
|
20240722,165100,77229636,460,460,460,460,0
|
|
20240722,165000,77229636,460,460,460,460,0
|
|
20240722,164900,77229636,460,460,460,460,0
|
|
20240722,164800,77229636,460,460,460,460,0
|
|
20240722,164700,77229636,460,460,460,460,0
|
|
20240722,164600,77229636,460,460,460,460,0
|
|
20240722,164500,77229636,460,460,460,460,0
|
|
20240722,164400,77229636,460,460,460,460,0
|
|
20240722,164300,77229636,460,460,460,460,0
|
|
20240722,164200,77229636,460,460,460,460,0
|
|
20240722,164100,77229636,460,460,460,460,0
|
|
20240722,164000,77229636,460,460,460,460,0
|
|
20240722,163900,77229636,460,460,460,460,0
|
|
20240722,163800,77229636,460,460,460,460,0
|
|
20240722,163700,77229636,460,460,460,460,0
|
|
20240722,163600,77229636,460,460,460,460,0
|
|
20240722,163500,77229636,460,460,460,460,0
|
|
20240722,163400,77229636,460,460,460,460,0
|
|
20240722,163300,77229636,460,460,460,460,0
|
|
20240722,163200,77229636,460,460,460,460,0
|
|
20240722,163100,77229636,460,460,460,460,0
|
|
20240722,163000,77229636,460,460,460,460,0
|
|
20240722,162900,77229636,460,460,460,460,0
|
|
20240722,162800,77229636,460,460,460,460,0
|
|
20240722,162700,77229636,460,460,460,460,0
|
|
20240722,162600,77229636,460,460,460,460,0
|
|
20240722,162500,77229636,460,460,460,460,0
|
|
20240722,162400,77229636,460,460,460,460,0
|
|
20240722,162300,77229636,460,460,460,460,0
|
|
20240722,162200,77229636,460,460,460,460,519
|
|
20240722,162100,77229636,460,460,460,460,0
|
|
20240722,162000,77229636,460,460,460,460,0
|
|
20240722,161900,77229636,460,460,460,460,0
|
|
20240722,161800,77229636,460,460,460,460,0
|
|
20240722,161700,77229636,460,460,460,460,0
|
|
20240722,161600,77229636,460,460,460,460,0
|
|
20240722,161500,77229636,460,460,460,460,0
|
|
20240722,161400,77229636,460,460,460,460,0
|
|
20240722,161300,77229636,460,460,460,460,0
|
|
20240722,161200,77229636,460,460,460,460,0
|
|
20240722,161100,77229636,460,460,460,460,0
|
|
20240722,161000,77229636,460,460,460,460,0
|
|
20240722,160900,77229636,460,460,460,460,0
|
|
20240722,160800,77229636,460,460,460,460,0
|
|
20240722,160700,77229636,460,460,460,460,0
|
|
20240722,160600,77229636,460,460,460,460,0
|
|
20240722,160500,77229636,460,460,460,460,0
|
|
20240722,160400,77229636,460,460,460,460,0
|
|
20240722,160300,77229636,460,460,460,460,0
|
|
20240722,160200,77229636,460,460,460,460,0
|
|
20240722,160100,77229636,460,460,460,460,0
|
|
20240722,160000,77229636,460,460,460,460,0
|
|
20240722,155900,77229636,460,460,460,460,0
|
|
20240722,155800,77229636,460,460,460,460,0
|
|
20240722,155700,77229636,460,460,460,460,0
|
|
20240722,155600,77229636,460,460,460,460,0
|
|
20240722,155500,77229636,460,460,460,460,0
|
|
20240722,155400,77229636,460,460,460,460,0
|
|
20240722,155300,77229636,460,460,460,460,0
|
|
20240722,155200,77229636,460,460,460,460,519
|
|
20240722,155100,77229636,460,460,460,460,0
|
|
20240722,155000,77229636,460,460,460,460,0
|
|
20240722,154900,77229636,460,460,460,460,0
|
|
20240722,154800,77229636,460,460,460,460,0
|
|
20240722,154700,77229636,460,460,460,460,0
|
|
20240722,154600,77229636,460,460,460,460,0
|
|
20240722,154500,77229636,460,460,460,460,0
|
|
20240722,154400,77229636,460,460,460,460,0
|
|
20240722,154300,77229636,460,460,460,460,0
|
|
20240722,154200,77229636,460,460,460,460,0
|
|
20240722,154100,77229636,460,460,460,460,0
|
|
20240722,154000,77229636,460,460,460,460,0
|
|
20240722,153900,77229636,460,460,460,460,0
|
|
20240722,153800,77229636,460,460,460,460,0
|
|
20240722,153700,77229636,460,460,460,460,0
|
|
20240722,153600,77229636,460,460,460,460,0
|
|
20240722,153500,77229636,460,460,460,460,0
|
|
20240722,153400,77229636,460,460,460,460,0
|
|
20240722,153300,77229636,460,460,460,460,0
|
|
20240722,153200,77229636,460,460,460,460,0
|
|
20240722,153100,77229636,460,460,460,460,0
|
|
20240722,153000,77229636,460,460,460,460,519
|
|
20240722,152900,76990896,460,460,460,460,0
|
|
20240722,152800,76990896,460,460,460,460,0
|
|
20240722,152700,76990896,460,460,460,460,0
|
|
20240722,152600,76990896,460,460,460,460,0
|
|
20240722,152500,76990896,460,460,460,460,0
|
|
20240722,152400,76990896,460,460,460,460,0
|
|
20240722,152300,76990896,460,460,460,460,0
|
|
20240722,152200,76990896,460,460,460,460,0
|
|
20240722,152100,76990896,460,460,460,460,0
|
|
20240722,152000,76990896,460,460,460,460,0
|
|
20240722,151900,76990896,460,460,460,460,8006
|
|
20240722,151800,73308136,458,458,458,458,500
|
|
20240722,151700,73079136,458,458,458,458,466
|
|
20240722,151600,72865708,460,460,460,460,0
|
|
20240722,151500,72865708,460,460,460,460,4
|
|
20240722,151400,72863868,458,458,458,458,0
|
|
20240722,151300,72863868,458,458,458,458,7
|
|
20240722,151200,72860662,458,458,458,458,38
|
|
20240722,151100,72843258,458,458,458,458,0
|
|
20240722,151000,72843258,458,458,458,458,3220
|
|
20240722,150900,71368498,459,459,459,459,1000
|
|
20240722,150800,70909498,460,460,460,460,0
|
|
20240722,150700,70909498,460,460,460,460,7
|
|
20240722,150600,70906278,460,458,460,458,10010
|
|
20240722,150500,66311678,460,460,460,460,0
|
|
20240722,150400,66311678,460,460,460,460,0
|
|
20240722,150300,66311678,460,460,460,460,0
|
|
20240722,150200,66311678,460,460,460,460,0
|
|
20240722,150100,66311678,460,460,460,460,10
|
|
20240722,150000,66307078,458,458,458,458,0
|
|
20240722,145900,66307078,458,458,458,458,0
|
|
20240722,145800,66307078,458,458,458,458,4
|
|
20240722,145700,66305246,458,458,458,458,0
|
|
20240722,145600,66305246,458,459,459,458,100
|
|
20240722,145500,66259386,460,460,460,460,0
|
|
20240722,145400,66259386,460,460,460,460,6
|
|
20240722,145300,66256626,460,460,460,460,0
|
|
20240722,145200,66256626,460,460,460,460,0
|
|
20240722,145100,66256626,460,460,460,460,3
|
|
20240722,145000,66255246,458,458,458,458,1000
|
|
20240722,144900,65797246,460,460,460,460,0
|
|
20240722,144800,65797246,460,460,460,460,0
|
|
20240722,144700,65797246,460,460,460,460,4
|
|
20240722,144600,65795406,460,460,460,460,0
|
|
20240722,144500,65795406,460,460,460,460,0
|
|
20240722,144400,65795406,460,460,460,460,0
|
|
20240722,144300,65795406,460,460,460,460,0
|
|
20240722,144200,65795406,460,460,460,460,0
|
|
20240722,144100,65795406,460,460,460,460,0
|
|
20240722,144000,65795406,460,458,460,458,210
|
|
20240722,143900,65699206,460,460,460,460,0
|
|
20240722,143800,65699206,460,460,460,460,0
|
|
20240722,143700,65699206,460,460,460,460,15
|
|
20240722,143600,65692306,460,460,460,460,100
|
|
20240722,143500,65646306,460,460,460,460,0
|
|
20240722,143400,65646306,460,460,460,460,0
|
|
20240722,143300,65646306,460,458,460,458,14
|
|
20240722,143200,65639875,459,459,459,459,0
|
|
20240722,143100,65639875,459,459,459,459,0
|
|
20240722,143000,65639875,459,459,459,459,0
|
|
20240722,142900,65639875,459,459,459,459,0
|
|
20240722,142800,65639875,459,459,459,459,150
|
|
20240722,142700,65571025,458,458,458,458,0
|
|
20240722,142600,65571025,458,458,458,458,0
|
|
20240722,142500,65571025,458,458,458,458,0
|
|
20240722,142400,65571025,458,458,458,458,0
|
|
20240722,142300,65571025,458,458,458,458,0
|
|
20240722,142200,65571025,458,458,458,458,0
|
|
20240722,142100,65571025,458,458,458,458,0
|
|
20240722,142000,65571025,458,458,458,458,2204
|
|
20240722,141900,64561593,458,458,458,458,0
|
|
20240722,141800,64561593,458,458,458,458,0
|
|
20240722,141700,64561593,458,458,458,458,270
|
|
20240722,141600,64437933,457,457,457,457,0
|
|
20240722,141500,64437933,457,457,457,457,520
|
|
20240722,141400,64200293,456,456,456,456,0
|
|
20240722,141300,64200293,456,456,456,456,0
|
|
20240722,141200,64200293,456,456,456,456,0
|
|
20240722,141100,64200293,456,456,456,456,0
|
|
20240722,141000,64200293,456,456,456,456,0
|
|
20240722,140900,64200293,456,456,456,456,0
|
|
20240722,140800,64200293,456,457,457,456,200
|
|
20240722,140700,64108902,458,458,458,458,9
|
|
20240722,140600,64104780,457,457,457,457,0
|
|
20240722,140500,64104780,457,457,457,457,0
|
|
20240722,140400,64104780,457,457,457,457,0
|
|
20240722,140300,64104780,457,457,457,457,0
|
|
20240722,140200,64104780,457,457,457,457,6
|
|
20240722,140100,64102038,456,457,457,456,4200
|
|
20240722,140000,62183787,457,457,457,457,0
|
|
20240722,135900,62183787,457,457,457,457,0
|
|
20240722,135800,62183787,457,457,457,457,0
|
|
20240722,135700,62183787,457,457,457,457,284
|
|
20240722,135600,62053999,457,457,457,457,0
|
|
20240722,135500,62053999,457,457,457,457,0
|
|
20240722,135400,62053999,457,457,457,457,1000
|
|
20240722,135300,61596999,456,456,456,456,10000
|
|
20240722,135200,57036999,456,457,457,456,450
|
|
20240722,135100,56831372,457,457,457,457,80
|
|
20240722,135000,56794812,456,456,456,456,0
|
|
20240722,134900,56794812,456,456,456,456,0
|
|
20240722,134800,56794812,456,456,456,456,1
|
|
20240722,134700,56794356,456,458,458,456,750
|
|
20240722,134600,56450870,458,458,458,458,0
|
|
20240722,134500,56450870,458,458,458,458,1070
|
|
20240722,134400,55960810,458,458,458,458,1000
|
|
20240722,134300,55502810,458,458,458,457,4421
|
|
20240722,134200,53478876,458,459,459,458,176
|
|
20240722,134100,53398183,459,459,459,459,0
|
|
20240722,134000,53398183,459,459,459,459,0
|
|
20240722,133900,53398183,459,459,459,459,200
|
|
20240722,133800,53306383,460,460,460,460,0
|
|
20240722,133700,53306383,460,460,460,460,0
|
|
20240722,133600,53306383,460,460,460,460,0
|
|
20240722,133500,53306383,460,460,460,460,0
|
|
20240722,133400,53306383,460,458,460,458,301
|
|
20240722,133300,53168523,458,458,458,458,0
|
|
20240722,133200,53168523,458,458,458,458,16
|
|
20240722,133100,53161195,458,458,458,458,100
|
|
20240722,133000,53115395,459,459,459,459,0
|
|
20240722,132900,53115395,459,459,459,459,0
|
|
20240722,132800,53115395,459,459,459,459,1000
|
|
20240722,132700,52656395,460,460,460,460,0
|
|
20240722,132600,52656395,460,460,460,460,9
|
|
20240722,132500,52652255,460,460,460,460,0
|
|
20240722,132400,52652255,460,460,460,460,0
|
|
20240722,132300,52652255,460,460,460,460,0
|
|
20240722,132200,52652255,460,460,460,460,343
|
|
20240722,132100,52494475,460,460,460,460,3
|
|
20240722,132000,52493095,460,460,460,460,4
|
|
20240722,131900,52491255,460,460,460,460,1
|
|
20240722,131800,52490795,458,458,458,458,20
|
|
20240722,131700,52481635,460,460,460,460,1
|
|
20240722,131600,52481175,459,459,459,459,0
|
|
20240722,131500,52481175,459,459,459,459,0
|
|
20240722,131400,52481175,459,459,459,459,0
|
|
20240722,131300,52481175,459,458,459,458,1001
|
|
20240722,131200,52022716,458,458,458,458,115
|
|
20240722,131100,51970046,458,457,458,457,4490
|
|
20240722,131000,49917680,458,458,458,458,2288
|
|
20240722,130900,48869776,458,458,458,458,1212
|
|
20240722,130800,48314680,459,459,459,459,0
|
|
20240722,130700,48314680,459,459,459,459,0
|
|
20240722,130600,48314680,459,458,459,458,6
|
|
20240722,130500,48311931,459,459,459,459,1
|
|
20240722,130400,48311472,460,460,460,460,2
|
|
20240722,130300,48310552,460,460,460,460,0
|
|
20240722,130200,48310552,460,460,460,460,0
|
|
20240722,130100,48310552,460,460,460,460,0
|
|
20240722,130000,48310552,460,460,460,460,0
|
|
20240722,125900,48310552,460,460,460,460,0
|
|
20240722,125800,48310552,460,460,460,460,0
|
|
20240722,125700,48310552,460,460,460,460,0
|
|
20240722,125600,48310552,460,460,460,460,0
|
|
20240722,125500,48310552,460,460,460,460,1
|
|
20240722,125400,48310092,461,461,461,461,0
|
|
20240722,125300,48310092,461,461,461,461,0
|
|
20240722,125200,48310092,461,461,461,461,0
|
|
20240722,125100,48310092,461,461,461,461,0
|
|
20240722,125000,48310092,461,461,461,461,11
|
|
20240722,124900,48305021,461,461,461,461,0
|
|
20240722,124800,48305021,461,461,461,461,0
|
|
20240722,124700,48305021,461,461,461,461,2000
|
|
20240722,124600,47383021,461,459,461,459,2000
|
|
20240722,124500,46461943,459,459,459,459,0
|
|
20240722,124400,46461943,459,459,459,459,39
|
|
20240722,124300,46444042,459,459,459,459,0
|
|
20240722,124200,46444042,459,459,459,459,97
|
|
20240722,124100,46399519,459,459,459,459,0
|
|
20240722,124000,46399519,459,459,459,459,76
|
|
20240722,123900,46364635,460,458,461,458,334
|
|
20240722,123800,46211227,459,459,459,459,4
|
|
20240722,123700,46209391,458,458,458,458,0
|
|
20240722,123600,46209391,458,458,458,458,0
|
|
20240722,123500,46209391,458,458,458,458,0
|
|
20240722,123400,46209391,458,458,458,458,0
|
|
20240722,123300,46209391,458,458,458,458,0
|
|
20240722,123200,46209391,458,458,458,458,0
|
|
20240722,123100,46209391,458,458,458,458,0
|
|
20240722,123000,46209391,458,458,458,458,0
|
|
20240722,122900,46209391,458,458,458,458,0
|
|
20240722,122800,46209391,458,458,458,458,0
|
|
20240722,122700,46209391,458,458,458,458,0
|
|
20240722,122600,46209391,458,458,458,458,600
|
|
20240722,122500,45934591,459,459,459,459,0
|
|
20240722,122400,45934591,459,459,459,459,0
|
|
20240722,122300,45934591,459,459,459,459,0
|
|
20240722,122200,45934591,459,459,459,459,6
|
|
20240722,122100,45931837,458,458,458,458,0
|
|
20240722,122000,45931837,458,458,458,458,0
|
|
20240722,121900,45931837,458,458,458,458,1247
|
|
20240722,121800,45360711,457,457,457,457,0
|
|
20240722,121700,45360711,457,457,457,457,2175
|
|
20240722,121600,44366736,457,457,457,457,0
|
|
20240722,121500,44366736,457,457,457,457,500
|
|
20240722,121400,44138236,457,457,457,457,0
|
|
20240722,121300,44138236,457,457,457,457,0
|
|
20240722,121200,44138236,457,456,457,455,177
|
|
20240722,121100,44057563,455,455,455,455,0
|
|
20240722,121000,44057563,455,455,455,455,0
|
|
20240722,120900,44057563,455,456,456,455,2126
|
|
20240722,120800,43090227,455,455,455,455,0
|
|
20240722,120700,43090227,455,455,455,455,1
|
|
20240722,120600,43089772,455,455,455,455,0
|
|
20240722,120500,43089772,455,456,456,455,30
|
|
20240722,120400,43076118,457,457,457,457,3
|
|
20240722,120300,43074747,457,457,457,457,0
|
|
20240722,120200,43074747,457,457,457,457,30
|
|
20240722,120100,43061037,455,455,455,455,0
|
|
20240722,120000,43061037,455,455,455,455,0
|
|
20240722,115900,43061037,455,455,455,455,0
|
|
20240722,115800,43061037,455,455,455,455,0
|
|
20240722,115700,43061037,455,455,455,455,0
|
|
20240722,115600,43061037,455,455,455,455,0
|
|
20240722,115500,43061037,455,455,455,455,713
|
|
20240722,115400,42736622,455,455,455,455,1911
|
|
20240722,115300,41867117,455,456,456,455,50
|
|
20240722,115200,41844323,455,455,455,455,0
|
|
20240722,115100,41844323,455,456,456,455,110
|
|
20240722,115000,41794170,456,456,456,456,100
|
|
20240722,114900,41748570,456,456,456,456,0
|
|
20240722,114800,41748570,456,456,456,456,400
|
|
20240722,114700,41566170,456,456,456,456,399
|
|
20240722,114600,41384226,456,456,456,456,0
|
|
20240722,114500,41384226,456,456,456,456,1
|
|
20240722,114400,41383770,456,456,456,456,0
|
|
20240722,114300,41383770,456,456,456,456,1780
|
|
20240722,114200,40572090,456,456,456,456,1
|
|
20240722,114100,40571634,456,456,456,456,347
|
|
20240722,114000,40413402,456,456,456,456,5000
|
|
20240722,113900,38133402,456,456,456,456,0
|
|
20240722,113800,38133402,456,456,456,456,0
|
|
20240722,113700,38133402,456,456,456,456,6
|
|
20240722,113600,38130666,457,457,457,457,5
|
|
20240722,113500,38128381,457,457,457,457,1
|
|
20240722,113400,38127924,457,457,457,457,100
|
|
20240722,113300,38082224,457,457,457,457,0
|
|
20240722,113200,38082224,457,457,457,457,5
|
|
20240722,113100,38079939,456,456,456,456,0
|
|
20240722,113000,38079939,456,456,456,456,5576
|
|
20240722,112900,35537283,456,457,457,456,113
|
|
20240722,112800,35485754,457,457,457,457,0
|
|
20240722,112700,35485754,457,457,457,457,0
|
|
20240722,112600,35485754,457,457,457,457,0
|
|
20240722,112500,35485754,457,457,457,457,518
|
|
20240722,112400,35249028,457,457,457,457,753
|
|
20240722,112300,34904907,457,457,457,457,0
|
|
20240722,112200,34904907,457,457,457,457,0
|
|
20240722,112100,34904907,457,457,457,457,0
|
|
20240722,112000,34904907,457,457,457,457,0
|
|
20240722,111900,34904907,457,457,457,457,0
|
|
20240722,111800,34904907,457,457,457,457,0
|
|
20240722,111700,34904907,457,457,457,457,0
|
|
20240722,111600,34904907,457,457,457,457,0
|
|
20240722,111500,34904907,457,457,457,457,2010
|
|
20240722,111400,33986337,457,457,457,457,0
|
|
20240722,111300,33986337,457,457,457,457,0
|
|
20240722,111200,33986337,457,457,457,457,0
|
|
20240722,111100,33986337,457,457,457,457,0
|
|
20240722,111000,33986337,457,457,457,457,0
|
|
20240722,110900,33986337,457,457,457,457,0
|
|
20240722,110800,33986337,457,457,457,457,300
|
|
20240722,110700,33849237,457,457,457,457,2873
|
|
20240722,110600,32536276,457,457,457,457,0
|
|
20240722,110500,32536276,457,457,457,457,1
|
|
20240722,110400,32535819,458,458,458,458,0
|
|
20240722,110300,32535819,458,458,458,458,0
|
|
20240722,110200,32535819,458,458,458,458,10
|
|
20240722,110100,32531239,458,458,458,458,0
|
|
20240722,110000,32531239,458,458,458,458,0
|
|
20240722,105900,32531239,458,458,458,458,2
|
|
20240722,105800,32530323,458,458,458,458,1
|
|
20240722,105700,32529865,458,458,458,458,0
|
|
20240722,105600,32529865,458,458,458,458,0
|
|
20240722,105500,32529865,458,458,458,458,90
|
|
20240722,105400,32488645,458,458,458,458,1
|
|
20240722,105300,32488187,458,458,458,458,0
|
|
20240722,105200,32488187,458,458,458,458,200
|
|
20240722,105100,32396587,458,458,458,458,359
|
|
20240722,105000,32232165,458,458,458,458,127
|
|
20240722,104900,32173999,458,458,458,458,1677
|
|
20240722,104800,31405933,461,461,461,461,0
|
|
20240722,104700,31405933,461,461,461,461,0
|
|
20240722,104600,31405933,461,461,461,461,0
|
|
20240722,104500,31405933,461,461,461,461,0
|
|
20240722,104400,31405933,461,461,461,461,0
|
|
20240722,104300,31405933,461,461,461,461,0
|
|
20240722,104200,31405933,461,461,461,461,0
|
|
20240722,104100,31405933,461,461,461,461,20
|
|
20240722,104000,31396713,458,461,461,458,519
|
|
20240722,103900,31158954,458,458,458,458,100
|
|
20240722,103800,31113154,458,459,459,458,1190
|
|
20240722,103700,30568123,459,459,459,459,0
|
|
20240722,103600,30568123,459,459,459,459,250
|
|
20240722,103500,30453373,459,459,459,459,5000
|
|
20240722,103400,28158373,459,459,459,459,0
|
|
20240722,103300,28158373,459,459,459,459,0
|
|
20240722,103200,28158373,459,459,459,459,8
|
|
20240722,103100,28154701,461,459,461,459,350
|
|
20240722,103000,27993951,458,458,458,458,0
|
|
20240722,102900,27993951,458,458,458,458,0
|
|
20240722,102800,27993951,458,458,458,458,0
|
|
20240722,102700,27993951,458,458,458,458,0
|
|
20240722,102600,27993951,458,458,458,458,3405
|
|
20240722,102500,26434461,458,458,458,458,0
|
|
20240722,102400,26434461,458,458,458,458,1
|
|
20240722,102300,26434003,459,459,459,459,35
|
|
20240722,102200,26417938,459,459,459,459,0
|
|
20240722,102100,26417938,459,459,459,459,120
|
|
20240722,102000,26362858,459,459,459,459,0
|
|
20240722,101900,26362858,459,459,459,459,15
|
|
20240722,101800,26355973,459,459,459,459,206
|
|
20240722,101700,26261419,459,459,459,459,112
|
|
20240722,101600,26210011,459,459,459,459,0
|
|
20240722,101500,26210011,459,459,459,459,30
|
|
20240722,101400,26196241,459,459,459,459,60
|
|
20240722,101300,26168701,458,458,458,458,0
|
|
20240722,101200,26168701,458,458,458,458,0
|
|
20240722,101100,26168701,458,458,458,458,0
|
|
20240722,101000,26168701,458,458,458,458,0
|
|
20240722,100900,26168701,458,458,458,458,0
|
|
20240722,100800,26168701,458,458,458,458,2
|
|
20240722,100700,26167785,458,460,460,458,7
|
|
20240722,100600,26164573,458,460,460,458,4004
|
|
20240722,100500,24322737,460,460,460,460,0
|
|
20240722,100400,24322737,460,460,460,460,10
|
|
20240722,100300,24318137,460,460,460,460,0
|
|
20240722,100200,24318137,460,460,460,460,1
|
|
20240722,100100,24317677,460,460,460,460,13
|
|
20240722,100000,24311697,460,460,460,460,0
|
|
20240722,095900,24311697,460,460,460,460,0
|
|
20240722,095800,24311697,460,460,460,460,0
|
|
20240722,095700,24311697,460,460,460,460,1
|
|
20240722,095600,24311237,457,457,457,457,1000
|
|
20240722,095500,23854237,457,457,457,457,2
|
|
20240722,095400,23853323,457,459,459,457,1221
|
|
20240722,095300,23294009,459,459,459,459,200
|
|
20240722,095200,23202209,460,460,460,460,10
|
|
20240722,095100,23197609,460,460,460,460,88
|
|
20240722,095000,23157129,460,459,460,458,1420
|
|
20240722,094900,22506444,459,460,460,459,201
|
|
20240722,094800,22414184,459,459,459,459,0
|
|
20240722,094700,22414184,459,459,459,459,158
|
|
20240722,094600,22341662,459,460,460,459,5920
|
|
20240722,094500,19624381,460,460,460,460,0
|
|
20240722,094400,19624381,460,461,461,460,27
|
|
20240722,094300,19611960,459,459,461,459,304
|
|
20240722,094200,19472422,459,459,461,459,1841
|
|
20240722,094100,18627321,459,459,459,459,2204
|
|
20240722,094000,17615685,459,459,461,459,508
|
|
20240722,093900,17382509,461,461,461,461,100
|
|
20240722,093800,17336409,461,461,461,461,1
|
|
20240722,093700,17335948,461,461,461,461,2
|
|
20240722,093600,17335026,459,459,459,459,0
|
|
20240722,093500,17335026,459,461,461,459,4785
|
|
20240722,093400,15135666,460,460,460,460,0
|
|
20240722,093300,15135666,460,460,460,460,102
|
|
20240722,093200,15088746,461,461,461,461,1993
|
|
20240722,093100,14169973,461,463,463,461,1170
|
|
20240722,093000,13628603,463,463,463,463,0
|
|
20240722,092900,13628603,463,463,463,463,61
|
|
20240722,092800,13600360,463,462,463,462,224
|
|
20240722,092700,13496730,462,462,462,462,0
|
|
20240722,092600,13496730,462,462,462,462,1
|
|
20240722,092500,13496268,461,463,463,461,6960
|
|
20240722,092400,10282848,463,463,463,463,1
|
|
20240722,092300,10282385,463,463,463,463,0
|
|
20240722,092200,10282385,463,462,463,462,2412
|
|
20240722,092100,9168040,462,462,462,462,0
|
|
20240722,092000,9168040,462,462,462,462,589
|
|
20240722,091900,8895922,461,461,461,461,150
|
|
20240722,091800,8826772,461,461,461,461,70
|
|
20240722,091700,8794502,461,461,461,461,1784
|
|
20240722,091600,7972078,461,461,461,461,1009
|
|
20240722,091500,7506929,462,464,464,462,2920
|
|
20240722,091400,6157795,464,464,464,464,0
|
|
20240722,091300,6157795,464,464,464,464,0
|
|
20240722,091200,6157795,464,465,465,464,77
|
|
20240722,091100,6122058,462,462,462,462,0
|
|
20240722,091000,6122058,462,463,463,462,2003
|
|
20240722,090900,5194672,461,461,461,461,2029
|
|
20240722,090800,4259303,461,461,462,461,546
|
|
20240722,090700,4007381,460,463,463,460,3000
|
|
20240722,090600,2624295,461,461,461,461,900
|
|
20240722,090500,2209395,461,461,461,460,1520
|
|
20240722,090400,1509256,462,465,465,462,206
|
|
20240722,090300,1413484,465,465,465,465,107
|
|
20240722,090200,1363729,465,465,465,465,29
|
|
20240722,090100,1350244,460,462,462,460,1340
|
|
20240722,090000,732820,464,465,465,464,1579
|