627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192400,123155033,479,479,479,479,1949
|
|
20240522,192300,123155033,479,479,479,479,0
|
|
20240522,192200,123155033,479,479,479,479,0
|
|
20240522,192100,123155033,479,479,479,479,0
|
|
20240522,192000,123155033,479,479,479,479,0
|
|
20240522,191900,123155033,479,479,479,479,0
|
|
20240522,191800,123155033,479,479,479,479,0
|
|
20240522,191700,123155033,479,479,479,479,0
|
|
20240522,191600,123155033,479,479,479,479,0
|
|
20240522,191500,123155033,479,479,479,479,0
|
|
20240522,191400,123155033,479,479,479,479,0
|
|
20240522,191300,123155033,479,479,479,479,0
|
|
20240522,191200,123155033,479,479,479,479,0
|
|
20240522,191100,123155033,479,479,479,479,0
|
|
20240522,191000,123155033,479,479,479,479,0
|
|
20240522,190900,123155033,479,479,479,479,0
|
|
20240522,190800,123155033,479,479,479,479,0
|
|
20240522,190700,123155033,479,479,479,479,0
|
|
20240522,190600,123155033,479,479,479,479,0
|
|
20240522,190500,123155033,479,479,479,479,0
|
|
20240522,190400,123155033,479,479,479,479,0
|
|
20240522,190300,123155033,479,479,479,479,0
|
|
20240522,190200,123155033,479,479,479,479,0
|
|
20240522,190100,123155033,479,479,479,479,0
|
|
20240522,190000,123155033,479,479,479,479,0
|
|
20240522,185900,123155033,479,479,479,479,0
|
|
20240522,185800,123155033,479,479,479,479,0
|
|
20240522,185700,123155033,479,479,479,479,0
|
|
20240522,185600,123155033,479,479,479,479,0
|
|
20240522,185500,123155033,479,479,479,479,0
|
|
20240522,185400,123155033,479,479,479,479,1949
|
|
20240522,185300,123155033,479,479,479,479,0
|
|
20240522,185200,123155033,479,479,479,479,0
|
|
20240522,185100,123155033,479,479,479,479,0
|
|
20240522,185000,123155033,479,479,479,479,0
|
|
20240522,184900,123155033,479,479,479,479,0
|
|
20240522,184800,123155033,479,479,479,479,0
|
|
20240522,184700,123155033,479,479,479,479,0
|
|
20240522,184600,123155033,479,479,479,479,0
|
|
20240522,184500,123155033,479,479,479,479,0
|
|
20240522,184400,123155033,479,479,479,479,0
|
|
20240522,184300,123155033,479,479,479,479,0
|
|
20240522,184200,123155033,479,479,479,479,0
|
|
20240522,184100,123155033,479,479,479,479,0
|
|
20240522,184000,123155033,479,479,479,479,0
|
|
20240522,183900,123155033,479,479,479,479,0
|
|
20240522,183800,123155033,479,479,479,479,0
|
|
20240522,183700,123155033,479,479,479,479,0
|
|
20240522,183600,123155033,479,479,479,479,0
|
|
20240522,183500,123155033,479,479,479,479,0
|
|
20240522,183400,123155033,479,479,479,479,0
|
|
20240522,183300,123155033,479,479,479,479,0
|
|
20240522,183200,123155033,479,479,479,479,0
|
|
20240522,183100,123155033,479,479,479,479,0
|
|
20240522,183000,123155033,479,479,479,479,0
|
|
20240522,182900,123155033,479,479,479,479,0
|
|
20240522,182800,123155033,479,479,479,479,0
|
|
20240522,182700,123155033,479,479,479,479,0
|
|
20240522,182600,123155033,479,479,479,479,0
|
|
20240522,182500,123155033,479,479,479,479,0
|
|
20240522,182400,123155033,479,479,479,479,1949
|
|
20240522,182300,123155033,479,479,479,479,0
|
|
20240522,182200,123155033,479,479,479,479,0
|
|
20240522,182100,123155033,479,479,479,479,0
|
|
20240522,182000,123155033,479,479,479,479,0
|
|
20240522,181900,123155033,479,479,479,479,0
|
|
20240522,181800,123155033,479,479,479,479,0
|
|
20240522,181700,123155033,479,479,479,479,0
|
|
20240522,181600,123155033,479,479,479,479,0
|
|
20240522,181500,123155033,479,479,479,479,0
|
|
20240522,181400,123155033,479,479,479,479,0
|
|
20240522,181300,123155033,479,479,479,479,0
|
|
20240522,181200,123155033,479,479,479,479,0
|
|
20240522,181100,123155033,479,479,479,479,0
|
|
20240522,181000,123155033,479,479,479,479,0
|
|
20240522,180900,123155033,479,479,479,479,0
|
|
20240522,180800,123155033,479,479,479,479,0
|
|
20240522,180700,123155033,479,479,479,479,0
|
|
20240522,180600,123155033,479,479,479,479,0
|
|
20240522,180500,123155033,479,479,479,479,0
|
|
20240522,180400,123155033,479,479,479,479,0
|
|
20240522,180300,123155033,479,479,479,479,0
|
|
20240522,180200,123155033,479,479,479,479,0
|
|
20240522,180100,123155033,479,479,479,479,0
|
|
20240522,180000,123155033,479,479,479,479,0
|
|
20240522,175900,123155033,479,479,479,479,0
|
|
20240522,175800,123155033,479,479,479,479,0
|
|
20240522,175700,123155033,479,479,479,479,0
|
|
20240522,175600,123155033,479,479,479,479,0
|
|
20240522,175500,123155033,479,479,479,479,0
|
|
20240522,175400,123155033,479,479,479,479,1949
|
|
20240522,175300,123155033,479,479,479,479,0
|
|
20240522,175200,123155033,479,479,479,479,0
|
|
20240522,175100,123155033,479,479,479,479,0
|
|
20240522,175000,123155033,479,479,479,479,0
|
|
20240522,174900,123155033,479,479,479,479,0
|
|
20240522,174800,123155033,479,479,479,479,0
|
|
20240522,174700,123155033,479,479,479,479,0
|
|
20240522,174600,123155033,479,479,479,479,0
|
|
20240522,174500,123155033,479,479,479,479,0
|
|
20240522,174400,123155033,479,479,479,479,0
|
|
20240522,174300,123155033,479,479,479,479,0
|
|
20240522,174200,123155033,479,479,479,479,0
|
|
20240522,174100,123155033,479,479,479,479,0
|
|
20240522,174000,123155033,479,479,479,479,0
|
|
20240522,173900,123155033,479,479,479,479,0
|
|
20240522,173800,123155033,479,479,479,479,0
|
|
20240522,173700,123155033,479,479,479,479,0
|
|
20240522,173600,123155033,479,479,479,479,0
|
|
20240522,173500,123155033,479,479,479,479,0
|
|
20240522,173400,123155033,479,479,479,479,0
|
|
20240522,173300,123155033,479,479,479,479,0
|
|
20240522,173200,123155033,479,479,479,479,0
|
|
20240522,173100,123155033,479,479,479,479,0
|
|
20240522,173000,123155033,479,479,479,479,0
|
|
20240522,172900,123155033,479,479,479,479,0
|
|
20240522,172800,123155033,479,479,479,479,0
|
|
20240522,172700,123155033,479,479,479,479,0
|
|
20240522,172600,123155033,479,479,479,479,0
|
|
20240522,172500,123155033,479,479,479,479,0
|
|
20240522,172400,123155033,479,479,479,479,1949
|
|
20240522,172300,123155033,479,479,479,479,0
|
|
20240522,172200,123155033,479,479,479,479,0
|
|
20240522,172100,123155033,479,479,479,479,0
|
|
20240522,172000,123155033,479,479,479,479,0
|
|
20240522,171900,123155033,479,479,479,479,0
|
|
20240522,171800,123155033,479,479,479,479,0
|
|
20240522,171700,123155033,479,479,479,479,0
|
|
20240522,171600,123155033,479,479,479,479,0
|
|
20240522,171500,123155033,479,479,479,479,0
|
|
20240522,171400,123155033,479,479,479,479,0
|
|
20240522,171300,123155033,479,479,479,479,0
|
|
20240522,171200,123155033,479,479,479,479,0
|
|
20240522,171100,123155033,479,479,479,479,0
|
|
20240522,171000,123155033,479,479,479,479,0
|
|
20240522,170900,123155033,479,479,479,479,0
|
|
20240522,170800,123155033,479,479,479,479,0
|
|
20240522,170700,123155033,479,479,479,479,0
|
|
20240522,170600,123155033,479,479,479,479,0
|
|
20240522,170500,123155033,479,479,479,479,0
|
|
20240522,170400,123155033,479,479,479,479,0
|
|
20240522,170300,123155033,479,479,479,479,0
|
|
20240522,170200,123155033,479,479,479,479,0
|
|
20240522,170100,123155033,479,479,479,479,0
|
|
20240522,170000,123155033,479,479,479,479,0
|
|
20240522,165900,123155033,479,479,479,479,0
|
|
20240522,165800,123155033,479,479,479,479,0
|
|
20240522,165700,123155033,479,479,479,479,0
|
|
20240522,165600,123155033,479,479,479,479,0
|
|
20240522,165500,123155033,479,479,479,479,0
|
|
20240522,165400,123155033,479,479,479,479,1949
|
|
20240522,165300,123155033,479,479,479,479,0
|
|
20240522,165200,123155033,479,479,479,479,0
|
|
20240522,165100,123155033,479,479,479,479,0
|
|
20240522,165000,123155033,479,479,479,479,0
|
|
20240522,164900,123155033,479,479,479,479,0
|
|
20240522,164800,123155033,479,479,479,479,0
|
|
20240522,164700,123155033,479,479,479,479,0
|
|
20240522,164600,123155033,479,479,479,479,0
|
|
20240522,164500,123155033,479,479,479,479,0
|
|
20240522,164400,123155033,479,479,479,479,0
|
|
20240522,164300,123155033,479,479,479,479,0
|
|
20240522,164200,123155033,479,479,479,479,0
|
|
20240522,164100,123155033,479,479,479,479,0
|
|
20240522,164000,123155033,479,479,479,479,0
|
|
20240522,163900,123155033,479,479,479,479,0
|
|
20240522,163800,123155033,479,479,479,479,0
|
|
20240522,163700,123155033,479,479,479,479,0
|
|
20240522,163600,123155033,479,479,479,479,0
|
|
20240522,163500,123155033,479,479,479,479,0
|
|
20240522,163400,123155033,479,479,479,479,0
|
|
20240522,163300,123155033,479,479,479,479,0
|
|
20240522,163200,123155033,479,479,479,479,0
|
|
20240522,163100,123155033,479,479,479,479,0
|
|
20240522,163000,123155033,479,479,479,479,0
|
|
20240522,162900,123155033,479,479,479,479,0
|
|
20240522,162800,123155033,479,479,479,479,0
|
|
20240522,162700,123155033,479,479,479,479,0
|
|
20240522,162600,123155033,479,479,479,479,0
|
|
20240522,162500,123155033,479,479,479,479,0
|
|
20240522,162400,123155033,479,479,479,479,1949
|
|
20240522,162300,123155033,479,479,479,479,0
|
|
20240522,162200,123155033,479,479,479,479,0
|
|
20240522,162100,123155033,479,479,479,479,0
|
|
20240522,162000,123155033,479,479,479,479,0
|
|
20240522,161900,123155033,479,479,479,479,0
|
|
20240522,161800,123155033,479,479,479,479,0
|
|
20240522,161700,123155033,479,479,479,479,0
|
|
20240522,161600,123155033,479,479,479,479,0
|
|
20240522,161500,123155033,479,479,479,479,0
|
|
20240522,161400,123155033,479,479,479,479,0
|
|
20240522,161300,123155033,479,479,479,479,0
|
|
20240522,161200,123155033,479,479,479,479,0
|
|
20240522,161100,123155033,479,479,479,479,0
|
|
20240522,161000,123155033,479,479,479,479,0
|
|
20240522,160900,123155033,479,479,479,479,0
|
|
20240522,160800,123155033,479,479,479,479,0
|
|
20240522,160700,123155033,479,479,479,479,0
|
|
20240522,160600,123155033,479,479,479,479,0
|
|
20240522,160500,123155033,479,479,479,479,0
|
|
20240522,160400,123155033,479,479,479,479,0
|
|
20240522,160300,123155033,479,479,479,479,0
|
|
20240522,160200,123155033,479,479,479,479,0
|
|
20240522,160100,123155033,479,479,479,479,0
|
|
20240522,160000,123155033,479,479,479,479,0
|
|
20240522,155900,123155033,479,479,479,479,0
|
|
20240522,155800,123155033,479,479,479,479,0
|
|
20240522,155700,123155033,479,479,479,479,0
|
|
20240522,155600,123155033,479,479,479,479,0
|
|
20240522,155500,123155033,479,479,479,479,0
|
|
20240522,155400,123155033,479,479,479,479,1949
|
|
20240522,155300,123155033,479,479,479,479,0
|
|
20240522,155200,123155033,479,479,479,479,0
|
|
20240522,155100,123155033,479,479,479,479,0
|
|
20240522,155000,123155033,479,479,479,479,0
|
|
20240522,154900,123155033,479,479,479,479,0
|
|
20240522,154800,123155033,479,479,479,479,0
|
|
20240522,154700,123155033,479,479,479,479,0
|
|
20240522,154600,123155033,479,479,479,479,0
|
|
20240522,154500,123155033,479,479,479,479,0
|
|
20240522,154400,123155033,479,479,479,479,0
|
|
20240522,154300,123155033,479,479,479,479,0
|
|
20240522,154200,123155033,479,479,479,479,0
|
|
20240522,154100,123155033,479,479,479,479,0
|
|
20240522,154000,123155033,479,479,479,479,0
|
|
20240522,153900,123155033,479,479,479,479,0
|
|
20240522,153800,123155033,479,479,479,479,0
|
|
20240522,153700,123155033,479,479,479,479,0
|
|
20240522,153600,123155033,479,479,479,479,0
|
|
20240522,153500,123155033,479,479,479,479,0
|
|
20240522,153400,123155033,479,479,479,479,0
|
|
20240522,153300,123155033,479,479,479,479,0
|
|
20240522,153200,123155033,479,479,479,479,0
|
|
20240522,153100,123155033,479,479,479,479,0
|
|
20240522,153000,123155033,479,479,479,479,1949
|
|
20240522,152900,122221462,484,484,484,484,0
|
|
20240522,152800,122221462,484,484,484,484,0
|
|
20240522,152700,122221462,484,484,484,484,0
|
|
20240522,152600,122221462,484,484,484,484,0
|
|
20240522,152500,122221462,484,484,484,484,0
|
|
20240522,152400,122221462,484,484,484,484,0
|
|
20240522,152300,122221462,484,484,484,484,0
|
|
20240522,152200,122221462,484,484,484,484,0
|
|
20240522,152100,122221462,484,484,484,484,0
|
|
20240522,152000,122221462,484,484,484,484,0
|
|
20240522,151900,122221462,484,487,490,484,3589
|
|
20240522,151800,120482294,498,491,499,490,63115
|
|
20240522,151700,89401685,490,487,490,487,5025
|
|
20240522,151600,86943073,485,483,486,483,5502
|
|
20240522,151500,84275601,483,483,483,483,4967
|
|
20240522,151400,81876540,483,483,483,483,1201
|
|
20240522,151300,81296457,482,481,483,481,4098
|
|
20240522,151200,79321776,481,481,481,481,0
|
|
20240522,151100,79321776,481,481,481,481,0
|
|
20240522,151000,79321776,481,481,481,481,77
|
|
20240522,150900,79284739,480,480,480,480,519
|
|
20240522,150800,79035619,480,480,480,480,0
|
|
20240522,150700,79035619,480,480,480,480,0
|
|
20240522,150600,79035619,480,480,480,480,3
|
|
20240522,150500,79034179,480,480,480,480,2203
|
|
20240522,150400,77976739,480,480,480,480,1
|
|
20240522,150300,77976259,478,478,478,478,0
|
|
20240522,150200,77976259,478,478,478,478,500
|
|
20240522,150100,77737259,480,480,480,480,0
|
|
20240522,150000,77737259,480,477,480,477,1715
|
|
20240522,145900,76918090,477,477,477,477,0
|
|
20240522,145800,76918090,477,479,479,477,1731
|
|
20240522,145700,76092357,479,479,479,479,0
|
|
20240522,145600,76092357,479,479,479,479,0
|
|
20240522,145500,76092357,479,479,479,479,0
|
|
20240522,145400,76092357,479,479,479,479,0
|
|
20240522,145300,76092357,479,479,479,479,0
|
|
20240522,145200,76092357,479,479,479,479,1
|
|
20240522,145100,76091878,478,478,478,478,0
|
|
20240522,145000,76091878,478,478,478,478,0
|
|
20240522,144900,76091878,478,478,478,478,0
|
|
20240522,144800,76091878,478,478,478,478,2
|
|
20240522,144700,76090922,478,477,478,477,3502
|
|
20240522,144600,74420370,477,477,477,477,0
|
|
20240522,144500,74420370,477,477,477,477,0
|
|
20240522,144400,74420370,477,477,477,477,0
|
|
20240522,144300,74420370,477,477,477,477,0
|
|
20240522,144200,74420370,477,477,477,477,0
|
|
20240522,144100,74420370,477,477,477,477,0
|
|
20240522,144000,74420370,477,477,477,477,0
|
|
20240522,143900,74420370,477,477,477,477,711
|
|
20240522,143800,74081223,477,477,477,477,36
|
|
20240522,143700,74064051,477,477,477,477,1
|
|
20240522,143600,74063574,479,479,479,479,0
|
|
20240522,143500,74063574,479,479,479,479,0
|
|
20240522,143400,74063574,479,479,479,479,0
|
|
20240522,143300,74063574,479,479,479,479,0
|
|
20240522,143200,74063574,479,479,479,479,0
|
|
20240522,143100,74063574,479,479,479,479,0
|
|
20240522,143000,74063574,479,479,479,479,0
|
|
20240522,142900,74063574,479,479,479,479,0
|
|
20240522,142800,74063574,479,479,479,479,0
|
|
20240522,142700,74063574,479,479,479,479,0
|
|
20240522,142600,74063574,479,479,479,479,0
|
|
20240522,142500,74063574,479,479,479,479,0
|
|
20240522,142400,74063574,479,479,479,479,0
|
|
20240522,142300,74063574,479,479,479,479,0
|
|
20240522,142200,74063574,479,478,479,478,18
|
|
20240522,142100,74054969,475,479,479,475,2
|
|
20240522,142000,74054015,478,478,478,478,1
|
|
20240522,141900,74053537,479,479,479,479,0
|
|
20240522,141800,74053537,479,479,479,479,8
|
|
20240522,141700,74049705,479,479,479,479,0
|
|
20240522,141600,74049705,479,479,479,479,0
|
|
20240522,141500,74049705,479,479,479,479,0
|
|
20240522,141400,74049705,479,479,479,479,0
|
|
20240522,141300,74049705,479,477,479,477,646
|
|
20240522,141200,73741559,479,479,479,479,0
|
|
20240522,141100,73741559,479,479,479,479,0
|
|
20240522,141000,73741559,479,479,479,479,0
|
|
20240522,140900,73741559,479,479,479,479,0
|
|
20240522,140800,73741559,479,479,479,479,0
|
|
20240522,140700,73741559,479,480,480,479,10629
|
|
20240522,140600,68639714,481,481,481,481,255
|
|
20240522,140500,68517059,483,483,483,483,0
|
|
20240522,140400,68517059,483,483,483,483,0
|
|
20240522,140300,68517059,483,483,483,483,0
|
|
20240522,140200,68517059,483,483,483,483,0
|
|
20240522,140100,68517059,483,483,483,483,0
|
|
20240522,140000,68517059,483,483,483,483,0
|
|
20240522,135900,68517059,483,483,483,483,0
|
|
20240522,135800,68517059,483,483,483,483,11
|
|
20240522,135700,68511746,481,483,483,481,1578
|
|
20240522,135600,67749610,483,483,483,483,0
|
|
20240522,135500,67749610,483,483,483,483,0
|
|
20240522,135400,67749610,483,483,483,483,0
|
|
20240522,135300,67749610,483,483,483,483,0
|
|
20240522,135200,67749610,483,483,483,483,0
|
|
20240522,135100,67749610,483,483,483,481,74
|
|
20240522,135000,67713942,481,481,481,481,1
|
|
20240522,134900,67713461,481,481,481,481,0
|
|
20240522,134800,67713461,481,481,481,481,0
|
|
20240522,134700,67713461,481,481,481,481,422
|
|
20240522,134600,67510479,481,481,481,481,50
|
|
20240522,134500,67486429,481,481,481,481,0
|
|
20240522,134400,67486429,481,481,481,481,1528
|
|
20240522,134300,66751461,481,481,481,481,0
|
|
20240522,134200,66751461,481,481,481,481,0
|
|
20240522,134100,66751461,481,481,481,481,1517
|
|
20240522,134000,66021784,481,481,481,481,3000
|
|
20240522,133900,64578784,481,481,481,481,0
|
|
20240522,133800,64578784,481,481,481,481,341
|
|
20240522,133700,64414763,481,481,481,481,189
|
|
20240522,133600,64323854,481,480,481,480,2627
|
|
20240522,133500,63062886,479,479,479,479,35
|
|
20240522,133400,63046121,479,479,479,479,0
|
|
20240522,133300,63046121,479,479,479,479,2
|
|
20240522,133200,63045163,479,479,479,479,9
|
|
20240522,133100,63040852,478,478,478,478,0
|
|
20240522,133000,63040852,478,478,478,478,0
|
|
20240522,132900,63040852,478,478,478,478,0
|
|
20240522,132800,63040852,478,478,478,478,0
|
|
20240522,132700,63040852,478,478,478,478,2
|
|
20240522,132600,63039896,478,478,478,478,339
|
|
20240522,132500,62877854,478,478,478,478,7
|
|
20240522,132400,62874508,478,478,478,478,0
|
|
20240522,132300,62874508,478,478,478,478,0
|
|
20240522,132200,62874508,478,478,478,478,0
|
|
20240522,132100,62874508,478,478,478,478,0
|
|
20240522,132000,62874508,478,478,478,478,0
|
|
20240522,131900,62874508,478,478,478,478,0
|
|
20240522,131800,62874508,478,478,478,478,0
|
|
20240522,131700,62874508,478,478,478,478,0
|
|
20240522,131600,62874508,478,478,478,478,0
|
|
20240522,131500,62874508,478,478,478,478,0
|
|
20240522,131400,62874508,478,478,478,478,0
|
|
20240522,131300,62874508,478,478,478,478,0
|
|
20240522,131200,62874508,478,478,478,478,674
|
|
20240522,131100,62552336,478,478,478,478,0
|
|
20240522,131000,62552336,478,478,478,478,0
|
|
20240522,130900,62552336,478,477,478,477,4326
|
|
20240522,130800,60485604,478,478,478,478,0
|
|
20240522,130700,60485604,478,478,478,478,0
|
|
20240522,130600,60485604,478,478,478,478,0
|
|
20240522,130500,60485604,478,478,478,478,0
|
|
20240522,130400,60485604,478,478,478,478,0
|
|
20240522,130300,60485604,478,478,478,478,0
|
|
20240522,130200,60485604,478,478,478,478,0
|
|
20240522,130100,60485604,478,478,478,478,0
|
|
20240522,130000,60485604,478,478,478,478,0
|
|
20240522,125900,60485604,478,478,478,478,0
|
|
20240522,125800,60485604,478,478,478,478,3
|
|
20240522,125700,60484170,478,478,478,478,0
|
|
20240522,125600,60484170,478,478,478,478,1
|
|
20240522,125500,60483692,474,474,474,474,0
|
|
20240522,125400,60483692,474,474,474,474,2
|
|
20240522,125300,60482744,478,478,478,478,0
|
|
20240522,125200,60482744,478,478,478,478,0
|
|
20240522,125100,60482744,478,478,478,478,1
|
|
20240522,125000,60482266,477,477,477,477,0
|
|
20240522,124900,60482266,477,477,477,477,0
|
|
20240522,124800,60482266,477,477,477,477,426
|
|
20240522,124700,60279064,477,477,477,477,111
|
|
20240522,124600,60226117,477,477,477,477,5000
|
|
20240522,124500,57841117,478,478,478,478,0
|
|
20240522,124400,57841117,478,478,478,478,0
|
|
20240522,124300,57841117,478,477,478,477,901
|
|
20240522,124200,57411339,478,478,478,478,0
|
|
20240522,124100,57411339,478,478,478,478,1000
|
|
20240522,124000,56933339,479,479,479,479,0
|
|
20240522,123900,56933339,479,478,479,478,3622
|
|
20240522,123800,55202022,478,478,478,478,0
|
|
20240522,123700,55202022,478,478,478,478,0
|
|
20240522,123600,55202022,478,478,478,478,5
|
|
20240522,123500,55199632,479,479,479,479,0
|
|
20240522,123400,55199632,479,479,479,479,0
|
|
20240522,123300,55199632,479,479,479,479,0
|
|
20240522,123200,55199632,479,479,479,479,0
|
|
20240522,123100,55199632,479,478,479,478,609
|
|
20240522,123000,54908006,479,478,479,478,100
|
|
20240522,122900,54860188,478,478,478,478,99
|
|
20240522,122800,54812866,479,479,479,479,278
|
|
20240522,122700,54679704,482,482,482,482,7
|
|
20240522,122600,54676330,483,480,483,480,10000
|
|
20240522,122500,49847976,479,476,479,476,3384
|
|
20240522,122400,48232233,475,475,475,475,0
|
|
20240522,122300,48232233,475,475,475,475,0
|
|
20240522,122200,48232233,475,475,475,475,422
|
|
20240522,122100,48031783,475,475,475,475,0
|
|
20240522,122000,48031783,475,475,475,475,738
|
|
20240522,121900,47681233,475,475,475,475,0
|
|
20240522,121800,47681233,475,475,475,475,0
|
|
20240522,121700,47681233,475,475,475,475,20
|
|
20240522,121600,47671733,473,473,473,473,0
|
|
20240522,121500,47671733,473,473,473,473,0
|
|
20240522,121400,47671733,473,473,473,473,19
|
|
20240522,121300,47662746,475,475,475,475,0
|
|
20240522,121200,47662746,475,475,475,475,0
|
|
20240522,121100,47662746,475,475,475,475,40
|
|
20240522,121000,47643746,475,475,475,475,0
|
|
20240522,120900,47643746,475,475,475,475,0
|
|
20240522,120800,47643746,475,475,475,475,0
|
|
20240522,120700,47643746,475,475,475,475,0
|
|
20240522,120600,47643746,475,475,475,475,0
|
|
20240522,120500,47643746,475,475,475,475,0
|
|
20240522,120400,47643746,475,475,475,475,0
|
|
20240522,120300,47643746,475,475,475,475,0
|
|
20240522,120200,47643746,475,475,475,475,0
|
|
20240522,120100,47643746,475,475,475,475,0
|
|
20240522,120000,47643746,475,475,475,475,0
|
|
20240522,115900,47643746,475,475,475,475,0
|
|
20240522,115800,47643746,475,475,475,475,0
|
|
20240522,115700,47643746,475,475,475,475,1
|
|
20240522,115600,47643271,472,472,472,472,40
|
|
20240522,115500,47624391,471,471,471,471,0
|
|
20240522,115400,47624391,471,471,471,471,0
|
|
20240522,115300,47624391,471,473,473,471,12518
|
|
20240522,115200,41727445,475,475,475,475,0
|
|
20240522,115100,41727445,475,475,475,475,0
|
|
20240522,115000,41727445,475,475,475,475,0
|
|
20240522,114900,41727445,475,475,475,475,1700
|
|
20240522,114800,40919945,475,475,475,475,0
|
|
20240522,114700,40919945,475,475,475,475,0
|
|
20240522,114600,40919945,475,475,475,475,6
|
|
20240522,114500,40917095,475,475,475,475,23
|
|
20240522,114400,40906170,475,475,475,475,0
|
|
20240522,114300,40906170,475,475,475,475,0
|
|
20240522,114200,40906170,475,475,475,475,0
|
|
20240522,114100,40906170,475,473,475,473,3517
|
|
20240522,114000,39240627,473,473,473,473,0
|
|
20240522,113900,39240627,473,473,473,473,0
|
|
20240522,113800,39240627,473,473,473,473,0
|
|
20240522,113700,39240627,473,473,473,473,0
|
|
20240522,113600,39240627,473,473,473,473,0
|
|
20240522,113500,39240627,473,473,473,473,0
|
|
20240522,113400,39240627,473,473,473,473,0
|
|
20240522,113300,39240627,473,473,473,473,0
|
|
20240522,113200,39240627,473,473,473,473,1
|
|
20240522,113100,39240154,469,469,469,469,1136
|
|
20240522,113000,38707370,468,468,468,468,0
|
|
20240522,112900,38707370,468,468,468,468,0
|
|
20240522,112800,38707370,468,468,469,468,2633
|
|
20240522,112700,37474776,469,470,470,469,11103
|
|
20240522,112600,32259188,473,473,473,473,0
|
|
20240522,112500,32259188,473,473,473,473,1
|
|
20240522,112400,32258715,471,471,471,471,0
|
|
20240522,112300,32258715,471,471,471,471,0
|
|
20240522,112200,32258715,471,471,471,471,0
|
|
20240522,112100,32258715,471,471,471,471,0
|
|
20240522,112000,32258715,471,471,471,471,0
|
|
20240522,111900,32258715,471,471,471,471,4
|
|
20240522,111800,32256831,471,471,471,471,6
|
|
20240522,111700,32254005,471,471,471,471,143
|
|
20240522,111600,32186652,474,474,474,474,0
|
|
20240522,111500,32186652,474,474,474,474,0
|
|
20240522,111400,32186652,474,474,474,474,0
|
|
20240522,111300,32186652,474,474,474,474,0
|
|
20240522,111200,32186652,474,474,474,474,0
|
|
20240522,111100,32186652,474,474,474,474,0
|
|
20240522,111000,32186652,474,474,474,474,1
|
|
20240522,110900,32186178,471,471,471,471,500
|
|
20240522,110800,31950678,471,471,471,471,0
|
|
20240522,110700,31950678,471,471,471,471,349
|
|
20240522,110600,31786299,471,471,471,471,0
|
|
20240522,110500,31786299,471,471,471,471,0
|
|
20240522,110400,31786299,471,471,471,471,0
|
|
20240522,110300,31786299,471,471,471,471,24
|
|
20240522,110200,31774995,474,474,474,474,0
|
|
20240522,110100,31774995,474,474,474,474,0
|
|
20240522,110000,31774995,474,474,474,474,0
|
|
20240522,105900,31774995,474,474,474,474,0
|
|
20240522,105800,31774995,474,474,474,474,2
|
|
20240522,105700,31774047,475,475,475,475,0
|
|
20240522,105600,31774047,475,475,475,475,0
|
|
20240522,105500,31774047,475,475,475,475,0
|
|
20240522,105400,31774047,475,475,475,475,0
|
|
20240522,105300,31774047,475,475,475,475,0
|
|
20240522,105200,31774047,475,475,475,475,0
|
|
20240522,105100,31774047,475,475,475,475,1
|
|
20240522,105000,31773572,475,475,475,475,0
|
|
20240522,104900,31773572,475,475,475,475,0
|
|
20240522,104800,31773572,475,475,475,475,0
|
|
20240522,104700,31773572,475,475,475,475,0
|
|
20240522,104600,31773572,475,475,475,475,0
|
|
20240522,104500,31773572,475,475,475,475,0
|
|
20240522,104400,31773572,475,475,475,475,0
|
|
20240522,104300,31773572,475,475,475,475,1
|
|
20240522,104200,31773097,471,473,473,471,6088
|
|
20240522,104100,28905451,474,474,474,474,0
|
|
20240522,104000,28905451,474,474,477,473,5241
|
|
20240522,103900,26426185,475,474,475,472,2639
|
|
20240522,103800,25175421,474,474,474,474,0
|
|
20240522,103700,25175421,474,474,474,474,0
|
|
20240522,103600,25175421,474,474,474,474,5
|
|
20240522,103500,25173051,474,474,474,474,0
|
|
20240522,103400,25173051,474,474,474,474,16
|
|
20240522,103300,25165467,474,473,474,473,43
|
|
20240522,103200,25145127,475,473,475,472,934
|
|
20240522,103100,24704191,475,475,475,475,0
|
|
20240522,103000,24704191,475,475,475,475,85
|
|
20240522,102900,24663816,474,474,474,474,8
|
|
20240522,102800,24660024,476,476,476,476,0
|
|
20240522,102700,24660024,476,476,476,476,0
|
|
20240522,102600,24660024,476,476,476,476,0
|
|
20240522,102500,24660024,476,476,476,476,0
|
|
20240522,102400,24660024,476,476,476,476,0
|
|
20240522,102300,24660024,476,476,476,476,398
|
|
20240522,102200,24470576,475,475,475,475,0
|
|
20240522,102100,24470576,475,475,475,475,50
|
|
20240522,102000,24446826,475,475,475,475,1
|
|
20240522,101900,24446351,476,476,476,476,0
|
|
20240522,101800,24446351,476,476,476,476,1
|
|
20240522,101700,24445875,475,475,475,475,50
|
|
20240522,101600,24422125,477,475,477,475,197
|
|
20240522,101500,24328539,475,475,475,475,0
|
|
20240522,101400,24328539,475,475,475,475,554
|
|
20240522,101300,24065389,475,475,475,475,0
|
|
20240522,101200,24065389,475,474,475,474,16
|
|
20240522,101100,24057804,474,472,474,472,244
|
|
20240522,101000,23942236,474,473,474,473,15
|
|
20240522,100900,23935140,472,471,472,470,852
|
|
20240522,100800,23534431,471,471,471,471,73
|
|
20240522,100700,23500048,471,471,471,471,20
|
|
20240522,100600,23490628,471,471,471,471,513
|
|
20240522,100500,23249005,471,471,471,471,1511
|
|
20240522,100400,22537324,471,473,473,471,3003
|
|
20240522,100300,21122567,475,475,475,475,0
|
|
20240522,100200,21122567,475,475,475,475,0
|
|
20240522,100100,21122567,475,475,475,475,0
|
|
20240522,100000,21122567,475,474,475,474,23
|
|
20240522,095900,21111664,474,474,474,474,932
|
|
20240522,095800,20669896,474,474,474,474,0
|
|
20240522,095700,20669896,474,474,474,474,1
|
|
20240522,095600,20669422,472,472,472,472,0
|
|
20240522,095500,20669422,472,472,472,472,0
|
|
20240522,095400,20669422,472,472,472,472,1
|
|
20240522,095300,20668950,471,473,473,471,1146
|
|
20240522,095200,20127016,476,476,476,476,0
|
|
20240522,095100,20127016,476,476,476,476,8
|
|
20240522,095000,20123208,476,476,476,476,0
|
|
20240522,094900,20123208,476,476,476,476,0
|
|
20240522,094800,20123208,476,476,476,476,0
|
|
20240522,094700,20123208,476,477,477,476,724
|
|
20240522,094600,19778574,477,477,477,477,0
|
|
20240522,094500,19778574,477,477,477,477,111
|
|
20240522,094400,19725627,476,476,476,476,0
|
|
20240522,094300,19725627,476,476,476,476,291
|
|
20240522,094200,19587111,473,473,473,473,1
|
|
20240522,094100,19586638,476,476,476,476,0
|
|
20240522,094000,19586638,476,476,476,476,22
|
|
20240522,093900,19576166,476,476,476,476,0
|
|
20240522,093800,19576166,476,476,476,476,1341
|
|
20240522,093700,18937850,477,477,477,477,0
|
|
20240522,093600,18937850,477,477,477,477,0
|
|
20240522,093500,18937850,477,477,477,477,0
|
|
20240522,093400,18937850,477,476,477,476,866
|
|
20240522,093300,18525630,476,476,476,476,19
|
|
20240522,093200,18516586,476,476,476,476,0
|
|
20240522,093100,18516586,476,476,476,476,0
|
|
20240522,093000,18516586,476,476,476,476,2
|
|
20240522,092900,18515634,469,473,473,469,4538
|
|
20240522,092800,16383448,477,477,477,477,2
|
|
20240522,092700,16382494,476,476,476,476,0
|
|
20240522,092600,16382494,476,476,476,476,102
|
|
20240522,092500,16333942,476,476,476,476,1
|
|
20240522,092400,16333466,475,473,475,470,2403
|
|
20240522,092300,15202902,478,478,478,478,0
|
|
20240522,092200,15202902,478,478,478,478,0
|
|
20240522,092100,15202902,478,478,478,478,0
|
|
20240522,092000,15202902,478,478,478,478,25
|
|
20240522,091900,15190952,479,479,479,479,1
|
|
20240522,091800,15190473,473,466,480,466,310
|
|
20240522,091700,15043899,466,471,471,462,8651
|
|
20240522,091600,10997630,475,475,475,475,0
|
|
20240522,091500,10997630,475,475,475,475,330
|
|
20240522,091400,10840880,471,471,471,471,73
|
|
20240522,091300,10806497,476,476,476,476,2834
|
|
20240522,091200,9457513,476,476,476,476,0
|
|
20240522,091100,9457513,476,472,478,470,4715
|
|
20240522,091000,7237881,478,478,478,472,1291
|
|
20240522,090900,6626302,475,479,479,475,1086
|
|
20240522,090800,6107470,479,479,479,479,0
|
|
20240522,090700,6107470,479,478,479,474,667
|
|
20240522,090600,5788500,478,477,478,477,2501
|
|
20240522,090500,4595522,478,478,478,478,0
|
|
20240522,090400,4595522,478,472,478,472,2
|
|
20240522,090300,4594572,478,480,480,476,645
|
|
20240522,090200,4287546,476,476,476,476,2985
|
|
20240522,090100,2866686,470,470,470,470,0
|
|
20240522,090000,2866686,470,474,499,470,6041
|