627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,192400,57327746,472,472,472,472,8214
|
|
20240523,192300,57327746,472,472,472,472,0
|
|
20240523,192200,57327746,472,472,472,472,0
|
|
20240523,192100,57327746,472,472,472,472,0
|
|
20240523,192000,57327746,472,472,472,472,0
|
|
20240523,191900,57327746,472,472,472,472,0
|
|
20240523,191800,57327746,472,472,472,472,0
|
|
20240523,191700,57327746,472,472,472,472,0
|
|
20240523,191600,57327746,472,472,472,472,0
|
|
20240523,191500,57327746,472,472,472,472,0
|
|
20240523,191400,57327746,472,472,472,472,0
|
|
20240523,191300,57327746,472,472,472,472,0
|
|
20240523,191200,57327746,472,472,472,472,0
|
|
20240523,191100,57327746,472,472,472,472,0
|
|
20240523,191000,57327746,472,472,472,472,0
|
|
20240523,190900,57327746,472,472,472,472,0
|
|
20240523,190800,57327746,472,472,472,472,0
|
|
20240523,190700,57327746,472,472,472,472,0
|
|
20240523,190600,57327746,472,472,472,472,0
|
|
20240523,190500,57327746,472,472,472,472,0
|
|
20240523,190400,57327746,472,472,472,472,0
|
|
20240523,190300,57327746,472,472,472,472,0
|
|
20240523,190200,57327746,472,472,472,472,0
|
|
20240523,190100,57327746,472,472,472,472,0
|
|
20240523,190000,57327746,472,472,472,472,0
|
|
20240523,185900,57327746,472,472,472,472,0
|
|
20240523,185800,57327746,472,472,472,472,0
|
|
20240523,185700,57327746,472,472,472,472,0
|
|
20240523,185600,57327746,472,472,472,472,0
|
|
20240523,185500,57327746,472,472,472,472,0
|
|
20240523,185400,57327746,472,472,472,472,8214
|
|
20240523,185300,57327746,472,472,472,472,0
|
|
20240523,185200,57327746,472,472,472,472,0
|
|
20240523,185100,57327746,472,472,472,472,0
|
|
20240523,185000,57327746,472,472,472,472,0
|
|
20240523,184900,57327746,472,472,472,472,0
|
|
20240523,184800,57327746,472,472,472,472,0
|
|
20240523,184700,57327746,472,472,472,472,0
|
|
20240523,184600,57327746,472,472,472,472,0
|
|
20240523,184500,57327746,472,472,472,472,0
|
|
20240523,184400,57327746,472,472,472,472,0
|
|
20240523,184300,57327746,472,472,472,472,0
|
|
20240523,184200,57327746,472,472,472,472,0
|
|
20240523,184100,57327746,472,472,472,472,0
|
|
20240523,184000,57327746,472,472,472,472,0
|
|
20240523,183900,57327746,472,472,472,472,0
|
|
20240523,183800,57327746,472,472,472,472,0
|
|
20240523,183700,57327746,472,472,472,472,0
|
|
20240523,183600,57327746,472,472,472,472,0
|
|
20240523,183500,57327746,472,472,472,472,0
|
|
20240523,183400,57327746,472,472,472,472,0
|
|
20240523,183300,57327746,472,472,472,472,0
|
|
20240523,183200,57327746,472,472,472,472,0
|
|
20240523,183100,57327746,472,472,472,472,0
|
|
20240523,183000,57327746,472,472,472,472,0
|
|
20240523,182900,57327746,472,472,472,472,0
|
|
20240523,182800,57327746,472,472,472,472,0
|
|
20240523,182700,57327746,472,472,472,472,0
|
|
20240523,182600,57327746,472,472,472,472,0
|
|
20240523,182500,57327746,472,472,472,472,0
|
|
20240523,182400,57327746,472,472,472,472,8214
|
|
20240523,182300,57327746,472,472,472,472,0
|
|
20240523,182200,57327746,472,472,472,472,0
|
|
20240523,182100,57327746,472,472,472,472,0
|
|
20240523,182000,57327746,472,472,472,472,0
|
|
20240523,181900,57327746,472,472,472,472,0
|
|
20240523,181800,57327746,472,472,472,472,0
|
|
20240523,181700,57327746,472,472,472,472,0
|
|
20240523,181600,57327746,472,472,472,472,0
|
|
20240523,181500,57327746,472,472,472,472,0
|
|
20240523,181400,57327746,472,472,472,472,0
|
|
20240523,181300,57327746,472,472,472,472,0
|
|
20240523,181200,57327746,472,472,472,472,0
|
|
20240523,181100,57327746,472,472,472,472,0
|
|
20240523,181000,57327746,472,472,472,472,0
|
|
20240523,180900,57327746,472,472,472,472,0
|
|
20240523,180800,57327746,472,472,472,472,0
|
|
20240523,180700,57327746,472,472,472,472,0
|
|
20240523,180600,57327746,472,472,472,472,0
|
|
20240523,180500,57327746,472,472,472,472,0
|
|
20240523,180400,57327746,472,472,472,472,0
|
|
20240523,180300,57327746,472,472,472,472,0
|
|
20240523,180200,57327746,472,472,472,472,0
|
|
20240523,180100,57327746,472,472,472,472,0
|
|
20240523,180000,57327746,472,472,472,472,0
|
|
20240523,175900,57327746,472,472,472,472,0
|
|
20240523,175800,57327746,472,472,472,472,0
|
|
20240523,175700,57327746,472,472,472,472,0
|
|
20240523,175600,57327746,472,472,472,472,0
|
|
20240523,175500,57327746,472,472,472,472,0
|
|
20240523,175400,57327746,472,472,472,472,8214
|
|
20240523,175300,57327746,472,472,472,472,0
|
|
20240523,175200,57327746,472,472,472,472,0
|
|
20240523,175100,57327746,472,472,472,472,0
|
|
20240523,175000,57327746,472,472,472,472,0
|
|
20240523,174900,57327746,472,472,472,472,0
|
|
20240523,174800,57327746,472,472,472,472,0
|
|
20240523,174700,57327746,472,472,472,472,0
|
|
20240523,174600,57327746,472,472,472,472,0
|
|
20240523,174500,57327746,472,472,472,472,0
|
|
20240523,174400,57327746,472,472,472,472,0
|
|
20240523,174300,57327746,472,472,472,472,0
|
|
20240523,174200,57327746,472,472,472,472,0
|
|
20240523,174100,57327746,472,472,472,472,0
|
|
20240523,174000,57327746,472,472,472,472,0
|
|
20240523,173900,57327746,472,472,472,472,0
|
|
20240523,173800,57327746,472,472,472,472,0
|
|
20240523,173700,57327746,472,472,472,472,0
|
|
20240523,173600,57327746,472,472,472,472,0
|
|
20240523,173500,57327746,472,472,472,472,0
|
|
20240523,173400,57327746,472,472,472,472,0
|
|
20240523,173300,57327746,472,472,472,472,0
|
|
20240523,173200,57327746,472,472,472,472,0
|
|
20240523,173100,57327746,472,472,472,472,0
|
|
20240523,173000,57327746,472,472,472,472,0
|
|
20240523,172900,57327746,472,472,472,472,0
|
|
20240523,172800,57327746,472,472,472,472,0
|
|
20240523,172700,57327746,472,472,472,472,0
|
|
20240523,172600,57327746,472,472,472,472,0
|
|
20240523,172500,57327746,472,472,472,472,0
|
|
20240523,172400,57327746,472,472,472,472,8214
|
|
20240523,172300,57327746,472,472,472,472,0
|
|
20240523,172200,57327746,472,472,472,472,0
|
|
20240523,172100,57327746,472,472,472,472,0
|
|
20240523,172000,57327746,472,472,472,472,0
|
|
20240523,171900,57327746,472,472,472,472,0
|
|
20240523,171800,57327746,472,472,472,472,0
|
|
20240523,171700,57327746,472,472,472,472,0
|
|
20240523,171600,57327746,472,472,472,472,0
|
|
20240523,171500,57327746,472,472,472,472,0
|
|
20240523,171400,57327746,472,472,472,472,0
|
|
20240523,171300,57327746,472,472,472,472,0
|
|
20240523,171200,57327746,472,472,472,472,0
|
|
20240523,171100,57327746,472,472,472,472,0
|
|
20240523,171000,57327746,472,472,472,472,0
|
|
20240523,170900,57327746,472,472,472,472,0
|
|
20240523,170800,57327746,472,472,472,472,0
|
|
20240523,170700,57327746,472,472,472,472,0
|
|
20240523,170600,57327746,472,472,472,472,0
|
|
20240523,170500,57327746,472,472,472,472,0
|
|
20240523,170400,57327746,472,472,472,472,0
|
|
20240523,170300,57327746,472,472,472,472,0
|
|
20240523,170200,57327746,472,472,472,472,0
|
|
20240523,170100,57327746,472,472,472,472,0
|
|
20240523,170000,57327746,472,472,472,472,0
|
|
20240523,165900,57327746,472,472,472,472,0
|
|
20240523,165800,57327746,472,472,472,472,0
|
|
20240523,165700,57327746,472,472,472,472,0
|
|
20240523,165600,57327746,472,472,472,472,0
|
|
20240523,165500,57327746,472,472,472,472,0
|
|
20240523,165400,57327746,472,472,472,472,8214
|
|
20240523,165300,57327746,472,472,472,472,0
|
|
20240523,165200,57327746,472,472,472,472,0
|
|
20240523,165100,57327746,472,472,472,472,0
|
|
20240523,165000,57327746,472,472,472,472,0
|
|
20240523,164900,57327746,472,472,472,472,0
|
|
20240523,164800,57327746,472,472,472,472,0
|
|
20240523,164700,57327746,472,472,472,472,0
|
|
20240523,164600,57327746,472,472,472,472,0
|
|
20240523,164500,57327746,472,472,472,472,0
|
|
20240523,164400,57327746,472,472,472,472,0
|
|
20240523,164300,57327746,472,472,472,472,0
|
|
20240523,164200,57327746,472,472,472,472,0
|
|
20240523,164100,57327746,472,472,472,472,0
|
|
20240523,164000,57327746,472,472,472,472,0
|
|
20240523,163900,57327746,472,472,472,472,0
|
|
20240523,163800,57327746,472,472,472,472,0
|
|
20240523,163700,57327746,472,472,472,472,0
|
|
20240523,163600,57327746,472,472,472,472,0
|
|
20240523,163500,57327746,472,472,472,472,0
|
|
20240523,163400,57327746,472,472,472,472,0
|
|
20240523,163300,57327746,472,472,472,472,0
|
|
20240523,163200,57327746,472,472,472,472,0
|
|
20240523,163100,57327746,472,472,472,472,0
|
|
20240523,163000,57327746,472,472,472,472,0
|
|
20240523,162900,57327746,472,472,472,472,0
|
|
20240523,162800,57327746,472,472,472,472,0
|
|
20240523,162700,57327746,472,472,472,472,0
|
|
20240523,162600,57327746,472,472,472,472,0
|
|
20240523,162500,57327746,472,472,472,472,0
|
|
20240523,162400,57327746,472,472,472,472,8214
|
|
20240523,162300,57327746,472,472,472,472,0
|
|
20240523,162200,57327746,472,472,472,472,0
|
|
20240523,162100,57327746,472,472,472,472,0
|
|
20240523,162000,57327746,472,472,472,472,0
|
|
20240523,161900,57327746,472,472,472,472,0
|
|
20240523,161800,57327746,472,472,472,472,0
|
|
20240523,161700,57327746,472,472,472,472,0
|
|
20240523,161600,57327746,472,472,472,472,0
|
|
20240523,161500,57327746,472,472,472,472,0
|
|
20240523,161400,57327746,472,472,472,472,0
|
|
20240523,161300,57327746,472,472,472,472,0
|
|
20240523,161200,57327746,472,472,472,472,0
|
|
20240523,161100,57327746,472,472,472,472,0
|
|
20240523,161000,57327746,472,472,472,472,0
|
|
20240523,160900,57327746,472,472,472,472,0
|
|
20240523,160800,57327746,472,472,472,472,0
|
|
20240523,160700,57327746,472,472,472,472,0
|
|
20240523,160600,57327746,472,472,472,472,0
|
|
20240523,160500,57327746,472,472,472,472,0
|
|
20240523,160400,57327746,472,472,472,472,0
|
|
20240523,160300,57327746,472,472,472,472,0
|
|
20240523,160200,57327746,472,472,472,472,0
|
|
20240523,160100,57327746,472,472,472,472,0
|
|
20240523,160000,57327746,472,472,472,472,0
|
|
20240523,155900,57327746,472,472,472,472,0
|
|
20240523,155800,57327746,472,472,472,472,0
|
|
20240523,155700,57327746,472,472,472,472,0
|
|
20240523,155600,57327746,472,472,472,472,0
|
|
20240523,155500,57327746,472,472,472,472,0
|
|
20240523,155400,57327746,472,472,472,472,8214
|
|
20240523,155300,57327746,472,472,472,472,0
|
|
20240523,155200,57327746,472,472,472,472,0
|
|
20240523,155100,57327746,472,472,472,472,0
|
|
20240523,155000,57327746,472,472,472,472,0
|
|
20240523,154900,57327746,472,472,472,472,0
|
|
20240523,154800,57327746,472,472,472,472,0
|
|
20240523,154700,57327746,472,472,472,472,0
|
|
20240523,154600,57327746,472,472,472,472,0
|
|
20240523,154500,57327746,472,472,472,472,0
|
|
20240523,154400,57327746,472,472,472,472,0
|
|
20240523,154300,57327746,472,472,472,472,0
|
|
20240523,154200,57327746,472,472,472,472,0
|
|
20240523,154100,57327746,472,472,472,472,0
|
|
20240523,154000,57327746,472,472,472,472,0
|
|
20240523,153900,57327746,472,472,472,472,0
|
|
20240523,153800,57327746,472,472,472,472,0
|
|
20240523,153700,57327746,472,472,472,472,0
|
|
20240523,153600,57327746,472,472,472,472,0
|
|
20240523,153500,57327746,472,472,472,472,0
|
|
20240523,153400,57327746,472,472,472,472,0
|
|
20240523,153300,57327746,472,472,472,472,0
|
|
20240523,153200,57327746,472,472,472,472,0
|
|
20240523,153100,57327746,472,472,472,472,0
|
|
20240523,153000,57327746,472,472,472,472,8214
|
|
20240523,152900,53450738,473,473,473,473,0
|
|
20240523,152800,53450738,473,473,473,473,0
|
|
20240523,152700,53450738,473,473,473,473,0
|
|
20240523,152600,53450738,473,473,473,473,0
|
|
20240523,152500,53450738,473,473,473,473,0
|
|
20240523,152400,53450738,473,473,473,473,0
|
|
20240523,152300,53450738,473,473,473,473,0
|
|
20240523,152200,53450738,473,473,473,473,0
|
|
20240523,152100,53450738,473,473,473,473,0
|
|
20240523,152000,53450738,473,473,473,473,0
|
|
20240523,151900,53450738,473,473,473,473,0
|
|
20240523,151800,53450738,473,473,473,473,0
|
|
20240523,151700,53450738,473,473,473,473,0
|
|
20240523,151600,53450738,473,470,473,470,168
|
|
20240523,151500,53371775,469,469,469,469,1000
|
|
20240523,151400,52902775,468,470,470,468,99
|
|
20240523,151300,52856307,470,470,470,470,0
|
|
20240523,151200,52856307,470,470,470,470,0
|
|
20240523,151100,52856307,470,470,470,470,64
|
|
20240523,151000,52826227,470,470,470,470,0
|
|
20240523,150900,52826227,470,470,470,470,0
|
|
20240523,150800,52826227,470,470,470,470,59
|
|
20240523,150700,52798497,470,470,470,470,0
|
|
20240523,150600,52798497,470,470,470,470,0
|
|
20240523,150500,52798497,470,470,470,470,0
|
|
20240523,150400,52798497,470,470,470,470,0
|
|
20240523,150300,52798497,470,470,470,470,0
|
|
20240523,150200,52798497,470,470,470,470,0
|
|
20240523,150100,52798497,470,470,470,470,0
|
|
20240523,150000,52798497,470,470,470,470,10
|
|
20240523,145900,52793797,470,470,470,470,0
|
|
20240523,145800,52793797,470,470,470,470,0
|
|
20240523,145700,52793797,470,470,470,470,0
|
|
20240523,145600,52793797,470,470,470,470,0
|
|
20240523,145500,52793797,470,473,474,470,792
|
|
20240523,145400,52421534,474,469,474,469,43
|
|
20240523,145300,52401321,470,468,470,468,371
|
|
20240523,145200,52227544,469,469,469,469,3285
|
|
20240523,145100,50686879,469,469,469,469,2
|
|
20240523,145000,50685941,469,468,469,468,13
|
|
20240523,144900,50679856,469,468,469,468,80
|
|
20240523,144800,50642415,468,468,468,468,100
|
|
20240523,144700,50595615,469,468,469,468,1012
|
|
20240523,144600,50121086,469,468,469,468,1114
|
|
20240523,144500,49598731,467,467,467,467,131
|
|
20240523,144400,49537554,467,467,467,467,0
|
|
20240523,144300,49537554,467,467,467,467,30
|
|
20240523,144200,49523544,468,467,468,467,1464
|
|
20240523,144100,48838950,466,468,468,466,597
|
|
20240523,144000,48560386,468,468,468,468,166
|
|
20240523,143900,48482698,466,466,466,466,0
|
|
20240523,143800,48482698,466,466,466,466,2
|
|
20240523,143700,48481766,466,466,466,466,1
|
|
20240523,143600,48481300,464,465,465,464,5547
|
|
20240523,143500,45907491,468,468,468,468,0
|
|
20240523,143400,45907491,468,468,468,468,0
|
|
20240523,143300,45907491,468,468,468,468,1
|
|
20240523,143200,45907023,463,463,463,463,0
|
|
20240523,143100,45907023,463,467,467,463,5923
|
|
20240523,143000,43157565,468,468,468,468,0
|
|
20240523,142900,43157565,468,468,468,468,100
|
|
20240523,142800,43110765,468,468,468,468,1
|
|
20240523,142700,43110297,467,467,467,467,0
|
|
20240523,142600,43110297,467,467,467,467,3
|
|
20240523,142500,43108896,468,468,468,468,1
|
|
20240523,142400,43108428,467,467,467,467,45
|
|
20240523,142300,43087413,467,467,467,467,0
|
|
20240523,142200,43087413,467,467,467,467,0
|
|
20240523,142100,43087413,467,467,467,467,0
|
|
20240523,142000,43087413,467,467,467,467,600
|
|
20240523,141900,42807213,467,467,467,467,22
|
|
20240523,141800,42796939,467,467,467,467,329
|
|
20240523,141700,42643296,468,467,468,467,1115
|
|
20240523,141600,42122590,467,464,467,464,3823
|
|
20240523,141500,40344965,465,464,465,464,79
|
|
20240523,141400,40308308,464,464,464,464,1000
|
|
20240523,141300,39844308,464,464,464,464,100
|
|
20240523,141200,39797908,464,464,464,464,0
|
|
20240523,141100,39797908,464,464,464,464,0
|
|
20240523,141000,39797908,464,464,464,464,0
|
|
20240523,140900,39797908,464,464,464,464,0
|
|
20240523,140800,39797908,464,464,464,464,3
|
|
20240523,140700,39796516,464,463,464,463,710
|
|
20240523,140600,39467731,463,463,463,463,107
|
|
20240523,140500,39418190,463,463,463,463,95
|
|
20240523,140400,39374205,464,462,464,462,11
|
|
20240523,140300,39369121,464,464,464,464,1
|
|
20240523,140200,39368657,463,463,463,463,2
|
|
20240523,140100,39367731,465,466,466,463,3002
|
|
20240523,140000,37977799,465,466,466,465,1004
|
|
20240523,135900,37510937,469,469,469,469,0
|
|
20240523,135800,37510937,469,469,469,469,0
|
|
20240523,135700,37510937,469,469,469,469,0
|
|
20240523,135600,37510937,469,469,469,469,0
|
|
20240523,135500,37510937,469,469,469,469,0
|
|
20240523,135400,37510937,469,469,469,469,0
|
|
20240523,135300,37510937,469,469,469,469,0
|
|
20240523,135200,37510937,469,469,469,469,0
|
|
20240523,135100,37510937,469,469,469,469,0
|
|
20240523,135000,37510937,469,465,469,465,1442
|
|
20240523,134900,36840403,471,471,471,471,1
|
|
20240523,134800,36839932,461,471,471,461,9700
|
|
20240523,134700,32342919,473,473,473,473,0
|
|
20240523,134600,32342919,473,473,473,473,0
|
|
20240523,134500,32342919,473,473,473,473,0
|
|
20240523,134400,32342919,473,473,473,473,0
|
|
20240523,134300,32342919,473,473,473,473,7
|
|
20240523,134200,32339608,473,473,473,471,1001
|
|
20240523,134100,31867754,474,474,474,474,0
|
|
20240523,134000,31867754,474,474,474,474,0
|
|
20240523,133900,31867754,474,474,474,474,0
|
|
20240523,133800,31867754,474,474,474,474,0
|
|
20240523,133700,31867754,474,474,474,474,0
|
|
20240523,133600,31867754,474,474,474,473,12
|
|
20240523,133500,31862067,474,474,474,474,0
|
|
20240523,133400,31862067,474,474,474,474,5
|
|
20240523,133300,31859697,474,474,474,474,0
|
|
20240523,133200,31859697,474,473,474,473,7
|
|
20240523,133100,31856385,474,474,474,473,21
|
|
20240523,133000,31846450,473,473,473,472,94
|
|
20240523,132900,31802008,472,472,473,472,192
|
|
20240523,132800,31711383,472,473,473,471,95
|
|
20240523,132700,31666631,472,474,474,472,1329
|
|
20240523,132600,31039203,474,474,474,474,0
|
|
20240523,132500,31039203,474,474,474,474,0
|
|
20240523,132400,31039203,474,474,474,474,0
|
|
20240523,132300,31039203,474,474,474,474,0
|
|
20240523,132200,31039203,474,474,474,474,0
|
|
20240523,132100,31039203,474,474,474,474,2
|
|
20240523,132000,31038255,474,474,474,474,0
|
|
20240523,131900,31038255,474,474,474,474,0
|
|
20240523,131800,31038255,474,474,474,474,0
|
|
20240523,131700,31038255,474,474,474,474,0
|
|
20240523,131600,31038255,474,474,474,474,0
|
|
20240523,131500,31038255,474,474,474,474,0
|
|
20240523,131400,31038255,474,474,474,474,6
|
|
20240523,131300,31035411,474,474,474,474,0
|
|
20240523,131200,31035411,474,474,474,474,0
|
|
20240523,131100,31035411,474,474,474,474,0
|
|
20240523,131000,31035411,474,474,474,474,0
|
|
20240523,130900,31035411,474,474,474,474,3
|
|
20240523,130800,31033989,474,474,474,474,0
|
|
20240523,130700,31033989,474,474,474,474,0
|
|
20240523,130600,31033989,474,474,474,474,0
|
|
20240523,130500,31033989,474,474,474,474,1
|
|
20240523,130400,31033515,473,473,473,473,1000
|
|
20240523,130300,30560515,473,473,473,473,0
|
|
20240523,130200,30560515,473,473,473,473,0
|
|
20240523,130100,30560515,473,473,473,473,0
|
|
20240523,130000,30560515,473,473,473,473,0
|
|
20240523,125900,30560515,473,473,473,473,0
|
|
20240523,125800,30560515,473,473,473,473,2
|
|
20240523,125700,30559569,473,473,473,473,0
|
|
20240523,125600,30559569,473,473,473,473,0
|
|
20240523,125500,30559569,473,473,473,473,0
|
|
20240523,125400,30559569,473,473,473,473,0
|
|
20240523,125300,30559569,473,473,473,473,0
|
|
20240523,125200,30559569,473,473,473,473,0
|
|
20240523,125100,30559569,473,473,473,473,0
|
|
20240523,125000,30559569,473,473,473,473,0
|
|
20240523,124900,30559569,473,473,473,473,0
|
|
20240523,124800,30559569,473,473,473,473,0
|
|
20240523,124700,30559569,473,473,473,473,0
|
|
20240523,124600,30559569,473,473,473,473,0
|
|
20240523,124500,30559569,473,473,473,473,0
|
|
20240523,124400,30559569,473,473,473,473,0
|
|
20240523,124300,30559569,473,473,473,473,0
|
|
20240523,124200,30559569,473,473,473,473,1
|
|
20240523,124100,30559096,467,467,467,467,0
|
|
20240523,124000,30559096,467,467,467,467,0
|
|
20240523,123900,30559096,467,467,467,467,0
|
|
20240523,123800,30559096,467,467,467,467,0
|
|
20240523,123700,30559096,467,467,467,467,0
|
|
20240523,123600,30559096,467,467,467,467,0
|
|
20240523,123500,30559096,467,467,467,467,0
|
|
20240523,123400,30559096,467,467,467,467,0
|
|
20240523,123300,30559096,467,467,467,467,1
|
|
20240523,123200,30558629,473,473,473,473,0
|
|
20240523,123100,30558629,473,472,473,472,24
|
|
20240523,123000,30547300,472,472,472,472,0
|
|
20240523,122900,30547300,472,472,472,472,0
|
|
20240523,122800,30547300,472,470,472,470,6
|
|
20240523,122700,30544478,470,469,470,469,19
|
|
20240523,122600,30535564,470,469,470,469,37
|
|
20240523,122500,30518210,469,469,469,469,68
|
|
20240523,122400,30486318,469,470,470,469,425
|
|
20240523,122300,30286570,471,471,471,471,0
|
|
20240523,122200,30286570,471,471,471,471,0
|
|
20240523,122100,30286570,471,471,471,471,0
|
|
20240523,122000,30286570,471,471,471,471,0
|
|
20240523,121900,30286570,471,471,471,471,0
|
|
20240523,121800,30286570,471,471,471,471,0
|
|
20240523,121700,30286570,471,471,471,471,0
|
|
20240523,121600,30286570,471,471,471,471,0
|
|
20240523,121500,30286570,471,471,471,471,0
|
|
20240523,121400,30286570,471,471,471,471,0
|
|
20240523,121300,30286570,471,470,471,470,8
|
|
20240523,121200,30282809,471,470,471,470,7
|
|
20240523,121100,30279518,471,471,471,471,100
|
|
20240523,121000,30232418,472,472,472,472,0
|
|
20240523,120900,30232418,472,472,472,472,0
|
|
20240523,120800,30232418,472,471,472,470,12
|
|
20240523,120700,30226767,472,471,472,471,102
|
|
20240523,120600,30178723,470,470,470,470,0
|
|
20240523,120500,30178723,470,470,470,470,0
|
|
20240523,120400,30178723,470,470,470,470,0
|
|
20240523,120300,30178723,470,470,470,470,0
|
|
20240523,120200,30178723,470,470,470,470,28
|
|
20240523,120100,30165563,470,470,470,470,3
|
|
20240523,120000,30164153,471,469,472,469,548
|
|
20240523,115900,29906110,470,470,470,470,500
|
|
20240523,115800,29671110,469,469,469,469,0
|
|
20240523,115700,29671110,469,469,469,469,213
|
|
20240523,115600,29571213,470,470,470,470,0
|
|
20240523,115500,29571213,470,470,470,470,211
|
|
20240523,115400,29472043,471,471,471,471,0
|
|
20240523,115300,29472043,471,471,471,471,0
|
|
20240523,115200,29472043,471,467,471,467,2
|
|
20240523,115100,29471105,466,466,466,466,0
|
|
20240523,115000,29471105,466,466,466,466,0
|
|
20240523,114900,29471105,466,466,466,466,0
|
|
20240523,114800,29471105,466,466,466,466,0
|
|
20240523,114700,29471105,466,466,466,466,0
|
|
20240523,114600,29471105,466,466,466,466,0
|
|
20240523,114500,29471105,466,466,466,466,0
|
|
20240523,114400,29471105,466,466,466,466,0
|
|
20240523,114300,29471105,466,466,466,466,0
|
|
20240523,114200,29471105,466,466,466,466,0
|
|
20240523,114100,29471105,466,466,466,466,0
|
|
20240523,114000,29471105,466,466,466,466,0
|
|
20240523,113900,29471105,466,466,466,466,0
|
|
20240523,113800,29471105,466,466,466,466,0
|
|
20240523,113700,29471105,466,466,466,466,7
|
|
20240523,113600,29467843,467,467,467,467,0
|
|
20240523,113500,29467843,467,467,467,467,0
|
|
20240523,113400,29467843,467,467,467,467,7
|
|
20240523,113300,29464574,467,473,473,467,66
|
|
20240523,113200,29433674,473,473,473,473,10
|
|
20240523,113100,29428944,465,465,465,465,0
|
|
20240523,113000,29428944,465,465,465,465,0
|
|
20240523,112900,29428944,465,465,465,465,0
|
|
20240523,112800,29428944,465,465,465,465,0
|
|
20240523,112700,29428944,465,465,465,465,0
|
|
20240523,112600,29428944,465,470,470,460,16925
|
|
20240523,112500,21592322,470,470,470,470,0
|
|
20240523,112400,21592322,470,472,472,470,6000
|
|
20240523,112300,18770930,473,473,473,473,0
|
|
20240523,112200,18770930,473,473,473,473,377
|
|
20240523,112100,18592609,474,474,474,474,0
|
|
20240523,112000,18592609,474,474,474,474,0
|
|
20240523,111900,18592609,474,474,474,474,0
|
|
20240523,111800,18592609,474,474,474,474,0
|
|
20240523,111700,18592609,474,474,474,474,0
|
|
20240523,111600,18592609,474,474,474,474,0
|
|
20240523,111500,18592609,474,474,474,474,0
|
|
20240523,111400,18592609,474,474,474,474,0
|
|
20240523,111300,18592609,474,474,474,474,0
|
|
20240523,111200,18592609,474,474,474,474,26
|
|
20240523,111100,18580285,474,474,474,474,0
|
|
20240523,111000,18580285,474,474,474,474,5
|
|
20240523,110900,18577915,473,473,473,473,0
|
|
20240523,110800,18577915,473,473,473,473,8
|
|
20240523,110700,18574131,473,473,473,473,0
|
|
20240523,110600,18574131,473,473,473,473,5
|
|
20240523,110500,18571766,473,473,473,473,560
|
|
20240523,110400,18306886,473,473,473,473,0
|
|
20240523,110300,18306886,473,473,473,473,0
|
|
20240523,110200,18306886,473,473,473,473,1
|
|
20240523,110100,18306413,471,471,471,471,0
|
|
20240523,110000,18306413,471,471,471,471,0
|
|
20240523,105900,18306413,471,471,471,471,0
|
|
20240523,105800,18306413,471,471,471,471,0
|
|
20240523,105700,18306413,471,471,471,471,0
|
|
20240523,105600,18306413,471,471,471,471,0
|
|
20240523,105500,18306413,471,471,471,471,0
|
|
20240523,105400,18306413,471,471,471,471,0
|
|
20240523,105300,18306413,471,471,471,471,0
|
|
20240523,105200,18306413,471,472,472,471,667
|
|
20240523,105100,17992120,473,474,474,473,25
|
|
20240523,105000,17980280,476,476,476,476,0
|
|
20240523,104900,17980280,476,477,477,476,2242
|
|
20240523,104800,16913026,478,478,478,478,0
|
|
20240523,104700,16913026,478,478,478,478,1
|
|
20240523,104600,16912548,478,478,478,478,25
|
|
20240523,104500,16900598,477,477,477,477,0
|
|
20240523,104400,16900598,477,477,477,477,0
|
|
20240523,104300,16900598,477,477,477,477,1
|
|
20240523,104200,16900121,477,477,477,477,0
|
|
20240523,104100,16900121,477,477,477,477,16
|
|
20240523,104000,16892489,477,477,477,477,3
|
|
20240523,103900,16891058,477,477,477,477,19
|
|
20240523,103800,16881995,477,477,477,477,34
|
|
20240523,103700,16865777,477,477,477,477,240
|
|
20240523,103600,16751297,477,478,478,477,2142
|
|
20240523,103500,15728684,477,477,477,477,0
|
|
20240523,103400,15728684,477,477,477,477,0
|
|
20240523,103300,15728684,477,477,477,477,0
|
|
20240523,103200,15728684,477,477,477,477,0
|
|
20240523,103100,15728684,477,477,477,477,0
|
|
20240523,103000,15728684,477,479,479,477,2718
|
|
20240523,102900,14431908,479,479,479,479,2000
|
|
20240523,102800,13473908,480,480,480,480,1252
|
|
20240523,102700,12872948,481,481,481,481,1528
|
|
20240523,102600,12137980,481,481,481,481,0
|
|
20240523,102500,12137980,481,481,481,481,1
|
|
20240523,102400,12137499,484,484,484,484,7
|
|
20240523,102300,12134111,484,484,484,484,0
|
|
20240523,102200,12134111,484,484,484,484,0
|
|
20240523,102100,12134111,484,484,484,484,0
|
|
20240523,102000,12134111,484,484,484,484,0
|
|
20240523,101900,12134111,484,484,484,484,0
|
|
20240523,101800,12134111,484,484,484,484,0
|
|
20240523,101700,12134111,484,484,484,484,0
|
|
20240523,101600,12134111,484,484,484,484,1
|
|
20240523,101500,12133627,484,484,484,484,0
|
|
20240523,101400,12133627,484,484,484,484,0
|
|
20240523,101300,12133627,484,484,484,484,99
|
|
20240523,101200,12085711,484,482,484,481,449
|
|
20240523,101100,11869690,482,485,485,482,3
|
|
20240523,101000,11868241,485,485,485,485,0
|
|
20240523,100900,11868241,485,485,485,485,9
|
|
20240523,100800,11863876,485,485,485,485,0
|
|
20240523,100700,11863876,485,485,485,485,0
|
|
20240523,100600,11863876,485,484,485,484,3
|
|
20240523,100500,11862423,483,483,483,483,0
|
|
20240523,100400,11862423,483,483,483,483,43
|
|
20240523,100300,11841654,483,483,485,483,608
|
|
20240523,100200,11547934,483,483,483,483,0
|
|
20240523,100100,11547934,483,483,483,483,0
|
|
20240523,100000,11547934,483,483,483,483,0
|
|
20240523,095900,11547934,483,483,483,483,1
|
|
20240523,095800,11547451,482,482,482,482,1
|
|
20240523,095700,11546969,482,482,482,482,14
|
|
20240523,095600,11540221,482,483,483,482,14
|
|
20240523,095500,11533472,482,482,482,482,193
|
|
20240523,095400,11440446,482,482,482,482,1
|
|
20240523,095300,11439964,481,481,481,481,0
|
|
20240523,095200,11439964,481,481,481,481,0
|
|
20240523,095100,11439964,481,481,481,481,1
|
|
20240523,095000,11439483,481,481,481,481,15
|
|
20240523,094900,11432268,481,481,481,481,0
|
|
20240523,094800,11432268,481,481,481,481,11
|
|
20240523,094700,11426977,481,483,483,479,891
|
|
20240523,094600,10997743,482,481,482,481,193
|
|
20240523,094500,10904741,482,482,482,482,0
|
|
20240523,094400,10904741,482,482,482,482,0
|
|
20240523,094300,10904741,482,482,482,482,0
|
|
20240523,094200,10904741,482,482,482,482,0
|
|
20240523,094100,10904741,482,482,482,482,0
|
|
20240523,094000,10904741,482,482,482,482,0
|
|
20240523,093900,10904741,482,482,482,482,0
|
|
20240523,093800,10904741,482,482,482,482,0
|
|
20240523,093700,10904741,482,482,482,482,0
|
|
20240523,093600,10904741,482,482,482,482,0
|
|
20240523,093500,10904741,482,482,482,482,2
|
|
20240523,093400,10903777,482,482,482,482,0
|
|
20240523,093300,10903777,482,482,482,482,1
|
|
20240523,093200,10903295,482,482,482,482,0
|
|
20240523,093100,10903295,482,482,482,482,0
|
|
20240523,093000,10903295,482,482,482,482,0
|
|
20240523,092900,10903295,482,480,482,480,129
|
|
20240523,092800,10841371,480,479,480,479,245
|
|
20240523,092700,10724015,480,476,480,476,1918
|
|
20240523,092600,9806178,476,476,476,476,0
|
|
20240523,092500,9806178,476,476,476,476,29
|
|
20240523,092400,9792374,475,475,475,475,8
|
|
20240523,092300,9788574,476,476,476,476,123
|
|
20240523,092200,9730026,476,476,476,476,1
|
|
20240523,092100,9729550,473,473,473,473,0
|
|
20240523,092000,9729550,473,473,473,473,200
|
|
20240523,091900,9634950,476,476,476,476,1
|
|
20240523,091800,9634474,472,474,477,472,3812
|
|
20240523,091700,7825528,472,472,472,472,4898
|
|
20240523,091600,5513672,472,472,472,472,0
|
|
20240523,091500,5513672,472,472,472,472,0
|
|
20240523,091400,5513672,472,472,474,472,3602
|
|
20240523,091300,3813522,476,472,476,472,34
|
|
20240523,091200,3797386,476,472,476,472,2
|
|
20240523,091100,3796438,476,476,477,476,389
|
|
20240523,091000,3610917,477,477,477,477,0
|
|
20240523,090900,3610917,477,475,477,475,100
|
|
20240523,090800,3563329,475,475,475,475,50
|
|
20240523,090700,3539579,475,473,475,473,11
|
|
20240523,090600,3534373,470,471,471,470,2153
|
|
20240523,090500,2522363,473,473,473,473,1
|
|
20240523,090400,2521890,471,471,471,471,0
|
|
20240523,090300,2521890,471,471,471,471,9
|
|
20240523,090200,2517651,476,476,476,476,1
|
|
20240523,090100,2517175,472,473,476,472,481
|
|
20240523,090000,2289660,477,471,478,471,4857
|