586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,184300,54963100,475,475,475,475,761
|
|
20240522,184200,54963100,475,475,475,475,0
|
|
20240522,184100,54963100,475,475,475,475,0
|
|
20240522,184000,54963100,475,475,475,475,0
|
|
20240522,183900,54963100,475,475,475,475,0
|
|
20240522,183800,54963100,475,475,475,475,0
|
|
20240522,183700,54963100,475,475,475,475,0
|
|
20240522,183600,54963100,475,475,475,475,0
|
|
20240522,183500,54963100,475,475,475,475,0
|
|
20240522,183400,54963100,475,475,475,475,0
|
|
20240522,183300,54963100,475,475,475,475,0
|
|
20240522,183200,54963100,475,475,475,475,0
|
|
20240522,183100,54963100,475,475,475,475,0
|
|
20240522,183000,54963100,475,475,475,475,0
|
|
20240522,182900,54963100,475,475,475,475,0
|
|
20240522,182800,54963100,475,475,475,475,0
|
|
20240522,182700,54963100,475,475,475,475,0
|
|
20240522,182600,54963100,475,475,475,475,0
|
|
20240522,182500,54963100,475,475,475,475,0
|
|
20240522,182400,54963100,475,475,475,475,0
|
|
20240522,182300,54963100,475,475,475,475,0
|
|
20240522,182200,54963100,475,475,475,475,0
|
|
20240522,182100,54963100,475,475,475,475,0
|
|
20240522,182000,54963100,475,475,475,475,0
|
|
20240522,181900,54963100,475,475,475,475,0
|
|
20240522,181800,54963100,475,475,475,475,0
|
|
20240522,181700,54963100,475,475,475,475,0
|
|
20240522,181600,54963100,475,475,475,475,0
|
|
20240522,181500,54963100,475,475,475,475,0
|
|
20240522,181400,54963100,475,475,475,475,0
|
|
20240522,181300,54963100,475,475,475,475,761
|
|
20240522,181200,54963100,475,475,475,475,0
|
|
20240522,181100,54963100,475,475,475,475,0
|
|
20240522,181000,54963100,475,475,475,475,0
|
|
20240522,180900,54963100,475,475,475,475,0
|
|
20240522,180800,54963100,475,475,475,475,0
|
|
20240522,180700,54963100,475,475,475,475,0
|
|
20240522,180600,54963100,475,475,475,475,0
|
|
20240522,180500,54963100,475,475,475,475,0
|
|
20240522,180400,54963100,475,475,475,475,0
|
|
20240522,180300,54963100,475,475,475,475,0
|
|
20240522,180200,54963100,475,475,475,475,0
|
|
20240522,180100,54963100,475,475,475,475,0
|
|
20240522,180000,54963100,475,475,475,475,0
|
|
20240522,175900,54963100,475,475,475,475,0
|
|
20240522,175800,54963100,475,475,475,475,0
|
|
20240522,175700,54963100,475,475,475,475,0
|
|
20240522,175600,54963100,475,475,475,475,0
|
|
20240522,175500,54963100,475,475,475,475,0
|
|
20240522,175400,54963100,475,475,475,475,0
|
|
20240522,175300,54963100,475,475,475,475,0
|
|
20240522,175200,54963100,475,475,475,475,0
|
|
20240522,175100,54963100,475,475,475,475,0
|
|
20240522,175000,54963100,475,475,475,475,0
|
|
20240522,174900,54963100,475,475,475,475,0
|
|
20240522,174800,54963100,475,475,475,475,0
|
|
20240522,174700,54963100,475,475,475,475,0
|
|
20240522,174600,54963100,475,475,475,475,0
|
|
20240522,174500,54963100,475,475,475,475,0
|
|
20240522,174400,54963100,475,475,475,475,0
|
|
20240522,174300,54963100,475,475,475,475,761
|
|
20240522,174200,54963100,475,475,475,475,0
|
|
20240522,174100,54963100,475,475,475,475,0
|
|
20240522,174000,54963100,475,475,475,475,0
|
|
20240522,173900,54963100,475,475,475,475,0
|
|
20240522,173800,54963100,475,475,475,475,0
|
|
20240522,173700,54963100,475,475,475,475,0
|
|
20240522,173600,54963100,475,475,475,475,0
|
|
20240522,173500,54963100,475,475,475,475,0
|
|
20240522,173400,54963100,475,475,475,475,0
|
|
20240522,173300,54963100,475,475,475,475,0
|
|
20240522,173200,54963100,475,475,475,475,0
|
|
20240522,173100,54963100,475,475,475,475,0
|
|
20240522,173000,54963100,475,475,475,475,0
|
|
20240522,172900,54963100,475,475,475,475,0
|
|
20240522,172800,54963100,475,475,475,475,0
|
|
20240522,172700,54963100,475,475,475,475,0
|
|
20240522,172600,54963100,475,475,475,475,0
|
|
20240522,172500,54963100,475,475,475,475,0
|
|
20240522,172400,54963100,475,475,475,475,0
|
|
20240522,172300,54963100,475,475,475,475,0
|
|
20240522,172200,54963100,475,475,475,475,0
|
|
20240522,172100,54963100,475,475,475,475,0
|
|
20240522,172000,54963100,475,475,475,475,0
|
|
20240522,171900,54963100,475,475,475,475,0
|
|
20240522,171800,54963100,475,475,475,475,0
|
|
20240522,171700,54963100,475,475,475,475,0
|
|
20240522,171600,54963100,475,475,475,475,0
|
|
20240522,171500,54963100,475,475,475,475,0
|
|
20240522,171400,54963100,475,475,475,475,0
|
|
20240522,171300,54963100,475,475,475,475,761
|
|
20240522,171200,54963100,475,475,475,475,0
|
|
20240522,171100,54963100,475,475,475,475,0
|
|
20240522,171000,54963100,475,475,475,475,0
|
|
20240522,170900,54963100,475,475,475,475,0
|
|
20240522,170800,54963100,475,475,475,475,0
|
|
20240522,170700,54963100,475,475,475,475,0
|
|
20240522,170600,54963100,475,475,475,475,0
|
|
20240522,170500,54963100,475,475,475,475,0
|
|
20240522,170400,54963100,475,475,475,475,0
|
|
20240522,170300,54963100,475,475,475,475,0
|
|
20240522,170200,54963100,475,475,475,475,0
|
|
20240522,170100,54963100,475,475,475,475,0
|
|
20240522,170000,54963100,475,475,475,475,0
|
|
20240522,165900,54963100,475,475,475,475,0
|
|
20240522,165800,54963100,475,475,475,475,0
|
|
20240522,165700,54963100,475,475,475,475,0
|
|
20240522,165600,54963100,475,475,475,475,0
|
|
20240522,165500,54963100,475,475,475,475,0
|
|
20240522,165400,54963100,475,475,475,475,0
|
|
20240522,165300,54963100,475,475,475,475,0
|
|
20240522,165200,54963100,475,475,475,475,0
|
|
20240522,165100,54963100,475,475,475,475,0
|
|
20240522,165000,54963100,475,475,475,475,0
|
|
20240522,164900,54963100,475,475,475,475,0
|
|
20240522,164800,54963100,475,475,475,475,0
|
|
20240522,164700,54963100,475,475,475,475,0
|
|
20240522,164600,54963100,475,475,475,475,0
|
|
20240522,164500,54963100,475,475,475,475,0
|
|
20240522,164400,54963100,475,475,475,475,0
|
|
20240522,164300,54963100,475,475,475,475,761
|
|
20240522,164200,54963100,475,475,475,475,0
|
|
20240522,164100,54963100,475,475,475,475,0
|
|
20240522,164000,54963100,475,475,475,475,0
|
|
20240522,163900,54963100,475,475,475,475,0
|
|
20240522,163800,54963100,475,475,475,475,0
|
|
20240522,163700,54963100,475,475,475,475,0
|
|
20240522,163600,54963100,475,475,475,475,0
|
|
20240522,163500,54963100,475,475,475,475,0
|
|
20240522,163400,54963100,475,475,475,475,0
|
|
20240522,163300,54963100,475,475,475,475,0
|
|
20240522,163200,54963100,475,475,475,475,0
|
|
20240522,163100,54963100,475,475,475,475,0
|
|
20240522,163000,54963100,475,475,475,475,0
|
|
20240522,162900,54963100,475,475,475,475,0
|
|
20240522,162800,54963100,475,475,475,475,0
|
|
20240522,162700,54963100,475,475,475,475,0
|
|
20240522,162600,54963100,475,475,475,475,0
|
|
20240522,162500,54963100,475,475,475,475,0
|
|
20240522,162400,54963100,475,475,475,475,0
|
|
20240522,162300,54963100,475,475,475,475,0
|
|
20240522,162200,54963100,475,475,475,475,0
|
|
20240522,162100,54963100,475,475,475,475,0
|
|
20240522,162000,54963100,475,475,475,475,0
|
|
20240522,161900,54963100,475,475,475,475,0
|
|
20240522,161800,54963100,475,475,475,475,0
|
|
20240522,161700,54963100,475,475,475,475,0
|
|
20240522,161600,54963100,475,475,475,475,0
|
|
20240522,161500,54963100,475,475,475,475,0
|
|
20240522,161400,54963100,475,475,475,475,0
|
|
20240522,161300,54963100,475,475,475,475,761
|
|
20240522,161200,54963100,475,475,475,475,0
|
|
20240522,161100,54963100,475,475,475,475,0
|
|
20240522,161000,54963100,475,475,475,475,0
|
|
20240522,160900,54963100,475,475,475,475,0
|
|
20240522,160800,54963100,475,475,475,475,0
|
|
20240522,160700,54963100,475,475,475,475,0
|
|
20240522,160600,54963100,475,475,475,475,0
|
|
20240522,160500,54963100,475,475,475,475,0
|
|
20240522,160400,54963100,475,475,475,475,0
|
|
20240522,160300,54963100,475,475,475,475,0
|
|
20240522,160200,54963100,475,475,475,475,0
|
|
20240522,160100,54963100,475,475,475,475,0
|
|
20240522,160000,54963100,475,475,475,475,0
|
|
20240522,155900,54963100,475,475,475,475,0
|
|
20240522,155800,54963100,475,475,475,475,0
|
|
20240522,155700,54963100,475,475,475,475,0
|
|
20240522,155600,54963100,475,475,475,475,0
|
|
20240522,155500,54963100,475,475,475,475,0
|
|
20240522,155400,54963100,475,475,475,475,0
|
|
20240522,155300,54963100,475,475,475,475,0
|
|
20240522,155200,54963100,475,475,475,475,0
|
|
20240522,155100,54963100,475,475,475,475,0
|
|
20240522,155000,54963100,475,475,475,475,0
|
|
20240522,154900,54963100,475,475,475,475,0
|
|
20240522,154800,54963100,475,475,475,475,0
|
|
20240522,154700,54963100,475,475,475,475,0
|
|
20240522,154600,54963100,475,475,475,475,0
|
|
20240522,154500,54963100,475,475,475,475,0
|
|
20240522,154400,54963100,475,475,475,475,0
|
|
20240522,154300,54963100,475,475,475,475,761
|
|
20240522,154200,54963100,475,475,475,475,0
|
|
20240522,154100,54963100,475,475,475,475,0
|
|
20240522,154000,54963100,475,475,475,475,0
|
|
20240522,153900,54963100,475,475,475,475,0
|
|
20240522,153800,54963100,475,475,475,475,0
|
|
20240522,153700,54963100,475,475,475,475,0
|
|
20240522,153600,54963100,475,475,475,475,0
|
|
20240522,153500,54963100,475,475,475,475,0
|
|
20240522,153400,54963100,475,475,475,475,0
|
|
20240522,153300,54963100,475,475,475,475,0
|
|
20240522,153200,54963100,475,475,475,475,0
|
|
20240522,153100,54963100,475,475,475,475,0
|
|
20240522,153000,54963100,475,475,475,475,761
|
|
20240522,152900,54601625,473,473,473,473,0
|
|
20240522,152800,54601625,473,473,473,473,0
|
|
20240522,152700,54601625,473,473,473,473,0
|
|
20240522,152600,54601625,473,473,473,473,0
|
|
20240522,152500,54601625,473,473,473,473,0
|
|
20240522,152400,54601625,473,473,473,473,0
|
|
20240522,152300,54601625,473,473,473,473,0
|
|
20240522,152200,54601625,473,473,473,473,0
|
|
20240522,152100,54601625,473,473,473,473,0
|
|
20240522,152000,54601625,473,473,473,473,0
|
|
20240522,151900,54601625,473,473,473,473,0
|
|
20240522,151800,54601625,473,474,474,473,15
|
|
20240522,151700,54594518,473,473,473,473,0
|
|
20240522,151600,54594518,473,473,473,473,0
|
|
20240522,151500,54594518,473,473,473,473,269
|
|
20240522,151400,54467281,473,473,473,473,0
|
|
20240522,151300,54467281,473,473,473,473,0
|
|
20240522,151200,54467281,473,473,473,473,3
|
|
20240522,151100,54465862,473,473,473,473,0
|
|
20240522,151000,54465862,473,473,473,473,1
|
|
20240522,150900,54465389,474,472,474,472,172
|
|
20240522,150800,54384203,472,472,472,472,0
|
|
20240522,150700,54384203,472,472,472,472,23
|
|
20240522,150600,54373347,472,472,472,472,1
|
|
20240522,150500,54372875,472,472,472,472,100
|
|
20240522,150400,54325675,472,472,472,472,7
|
|
20240522,150300,54322371,472,472,472,472,5
|
|
20240522,150200,54320011,472,473,473,469,16516
|
|
20240522,150100,46544973,474,474,474,474,0
|
|
20240522,150000,46544973,474,474,474,474,0
|
|
20240522,145900,46544973,474,474,474,474,0
|
|
20240522,145800,46544973,474,474,474,474,0
|
|
20240522,145700,46544973,474,474,474,474,500
|
|
20240522,145600,46307973,474,474,474,474,0
|
|
20240522,145500,46307973,474,474,474,474,0
|
|
20240522,145400,46307973,474,474,474,474,450
|
|
20240522,145300,46094673,474,474,474,474,0
|
|
20240522,145200,46094673,474,473,474,473,308
|
|
20240522,145100,45948684,473,473,473,473,7
|
|
20240522,145000,45945373,474,474,474,474,1
|
|
20240522,144900,45944899,473,474,474,473,642
|
|
20240522,144800,45640597,474,474,474,474,60
|
|
20240522,144700,45612157,474,474,474,474,0
|
|
20240522,144600,45612157,474,474,474,474,0
|
|
20240522,144500,45612157,474,474,474,473,1793
|
|
20240522,144400,44762276,474,474,474,474,2093
|
|
20240522,144300,43770194,474,474,474,474,0
|
|
20240522,144200,43770194,474,474,474,474,18
|
|
20240522,144100,43761662,475,475,475,475,0
|
|
20240522,144000,43761662,475,475,475,475,0
|
|
20240522,143900,43761662,475,475,475,475,200
|
|
20240522,143800,43666662,475,475,475,475,0
|
|
20240522,143700,43666662,475,475,475,475,0
|
|
20240522,143600,43666662,475,475,475,475,1501
|
|
20240522,143500,42953687,475,475,475,475,1050
|
|
20240522,143400,42454937,475,475,475,475,0
|
|
20240522,143300,42454937,475,475,475,475,10
|
|
20240522,143200,42450187,475,475,475,475,0
|
|
20240522,143100,42450187,475,475,475,475,3001
|
|
20240522,143000,41024712,475,475,475,475,4
|
|
20240522,142900,41022812,475,475,475,475,2004
|
|
20240522,142800,40070912,475,475,475,475,2
|
|
20240522,142700,40069962,475,475,475,475,7003
|
|
20240522,142600,36743537,475,477,477,475,4163
|
|
20240522,142500,34764386,477,477,477,477,0
|
|
20240522,142400,34764386,477,477,477,477,0
|
|
20240522,142300,34764386,477,477,477,477,0
|
|
20240522,142200,34764386,477,477,477,477,0
|
|
20240522,142100,34764386,477,477,477,477,0
|
|
20240522,142000,34764386,477,477,477,477,0
|
|
20240522,141900,34764386,477,477,477,477,0
|
|
20240522,141800,34764386,477,477,477,477,0
|
|
20240522,141700,34764386,477,477,477,477,0
|
|
20240522,141600,34764386,477,477,477,477,0
|
|
20240522,141500,34764386,477,477,477,477,50
|
|
20240522,141400,34740536,477,477,477,477,0
|
|
20240522,141300,34740536,477,477,477,477,0
|
|
20240522,141200,34740536,477,477,477,477,0
|
|
20240522,141100,34740536,477,477,477,477,0
|
|
20240522,141000,34740536,477,477,477,477,0
|
|
20240522,140900,34740536,477,477,477,477,0
|
|
20240522,140800,34740536,477,477,477,477,0
|
|
20240522,140700,34740536,477,477,477,477,0
|
|
20240522,140600,34740536,477,477,477,477,0
|
|
20240522,140500,34740536,477,477,477,477,0
|
|
20240522,140400,34740536,477,477,477,477,0
|
|
20240522,140300,34740536,477,477,477,477,0
|
|
20240522,140200,34740536,477,477,477,477,0
|
|
20240522,140100,34740536,477,477,477,477,0
|
|
20240522,140000,34740536,477,477,477,477,2000
|
|
20240522,135900,33786536,478,478,478,478,0
|
|
20240522,135800,33786536,478,478,478,478,0
|
|
20240522,135700,33786536,478,478,478,478,0
|
|
20240522,135600,33786536,478,478,478,478,1
|
|
20240522,135500,33786058,478,478,478,478,0
|
|
20240522,135400,33786058,478,478,478,478,0
|
|
20240522,135300,33786058,478,478,478,478,0
|
|
20240522,135200,33786058,478,478,478,478,0
|
|
20240522,135100,33786058,478,478,478,478,0
|
|
20240522,135000,33786058,478,478,478,478,0
|
|
20240522,134900,33786058,478,478,478,478,0
|
|
20240522,134800,33786058,478,478,478,478,0
|
|
20240522,134700,33786058,478,478,478,478,0
|
|
20240522,134600,33786058,478,478,478,478,0
|
|
20240522,134500,33786058,478,478,478,478,0
|
|
20240522,134400,33786058,478,478,478,478,140
|
|
20240522,134300,33719138,478,478,478,478,60
|
|
20240522,134200,33690458,478,478,478,478,0
|
|
20240522,134100,33690458,478,478,478,478,67
|
|
20240522,134000,33658432,478,478,478,478,0
|
|
20240522,133900,33658432,478,478,478,478,307
|
|
20240522,133800,33511686,478,478,478,478,0
|
|
20240522,133700,33511686,478,478,478,478,0
|
|
20240522,133600,33511686,478,478,478,478,0
|
|
20240522,133500,33511686,478,478,478,478,0
|
|
20240522,133400,33511686,478,478,478,478,0
|
|
20240522,133300,33511686,478,478,478,478,0
|
|
20240522,133200,33511686,478,478,478,478,0
|
|
20240522,133100,33511686,478,478,478,478,0
|
|
20240522,133000,33511686,478,477,478,477,5073
|
|
20240522,132900,31091792,477,478,478,477,5017
|
|
20240522,132800,28698666,477,477,477,477,0
|
|
20240522,132700,28698666,477,477,477,477,0
|
|
20240522,132600,28698666,477,477,477,477,0
|
|
20240522,132500,28698666,477,477,477,477,0
|
|
20240522,132400,28698666,477,477,477,477,10000
|
|
20240522,132300,23928666,478,478,478,478,0
|
|
20240522,132200,23928666,478,478,478,478,0
|
|
20240522,132100,23928666,478,478,478,478,0
|
|
20240522,132000,23928666,478,478,478,478,4
|
|
20240522,131900,23926754,477,477,477,477,0
|
|
20240522,131800,23926754,477,477,477,477,0
|
|
20240522,131700,23926754,477,477,477,477,10000
|
|
20240522,131600,19156754,477,477,477,477,0
|
|
20240522,131500,19156754,477,477,477,477,105
|
|
20240522,131400,19106669,477,477,477,477,0
|
|
20240522,131300,19106669,477,477,477,477,2
|
|
20240522,131200,19105715,477,477,477,477,0
|
|
20240522,131100,19105715,477,477,477,477,0
|
|
20240522,131000,19105715,477,477,477,477,0
|
|
20240522,130900,19105715,477,477,477,477,0
|
|
20240522,130800,19105715,477,477,477,477,41
|
|
20240522,130700,19086158,477,477,477,477,0
|
|
20240522,130600,19086158,477,477,477,477,0
|
|
20240522,130500,19086158,477,477,477,477,0
|
|
20240522,130400,19086158,477,477,477,477,0
|
|
20240522,130300,19086158,477,477,477,477,0
|
|
20240522,130200,19086158,477,477,477,477,0
|
|
20240522,130100,19086158,477,477,477,477,0
|
|
20240522,130000,19086158,477,477,477,477,810
|
|
20240522,125900,18699788,477,477,477,477,0
|
|
20240522,125800,18699788,477,477,477,477,0
|
|
20240522,125700,18699788,477,477,477,477,10
|
|
20240522,125600,18695018,478,478,478,478,0
|
|
20240522,125500,18695018,478,478,478,478,0
|
|
20240522,125400,18695018,478,478,478,478,0
|
|
20240522,125300,18695018,478,478,478,478,0
|
|
20240522,125200,18695018,478,478,478,478,0
|
|
20240522,125100,18695018,478,478,478,478,0
|
|
20240522,125000,18695018,478,477,478,477,1700
|
|
20240522,124900,17884110,477,477,477,477,0
|
|
20240522,124800,17884110,477,477,477,477,0
|
|
20240522,124700,17884110,477,477,477,477,200
|
|
20240522,124600,17788710,477,477,477,477,0
|
|
20240522,124500,17788710,477,477,477,477,21
|
|
20240522,124400,17778693,478,478,478,478,0
|
|
20240522,124300,17778693,478,478,478,478,0
|
|
20240522,124200,17778693,478,478,478,478,0
|
|
20240522,124100,17778693,478,478,478,478,17
|
|
20240522,124000,17770567,478,478,478,478,0
|
|
20240522,123900,17770567,478,478,478,478,0
|
|
20240522,123800,17770567,478,478,478,478,0
|
|
20240522,123700,17770567,478,478,478,478,0
|
|
20240522,123600,17770567,478,478,478,478,100
|
|
20240522,123500,17722767,478,478,478,478,0
|
|
20240522,123400,17722767,478,478,478,478,0
|
|
20240522,123300,17722767,478,478,478,478,0
|
|
20240522,123200,17722767,478,478,478,478,0
|
|
20240522,123100,17722767,478,478,478,478,0
|
|
20240522,123000,17722767,478,478,478,478,0
|
|
20240522,122900,17722767,478,478,478,478,0
|
|
20240522,122800,17722767,478,478,478,478,2
|
|
20240522,122700,17721811,475,475,475,475,0
|
|
20240522,122600,17721811,475,475,475,475,0
|
|
20240522,122500,17721811,475,475,475,475,0
|
|
20240522,122400,17721811,475,475,475,475,0
|
|
20240522,122300,17721811,475,475,475,475,0
|
|
20240522,122200,17721811,475,475,475,475,0
|
|
20240522,122100,17721811,475,475,475,475,0
|
|
20240522,122000,17721811,475,475,475,475,0
|
|
20240522,121900,17721811,475,475,475,475,0
|
|
20240522,121800,17721811,475,475,475,475,0
|
|
20240522,121700,17721811,475,476,476,475,5000
|
|
20240522,121600,15346809,475,475,475,475,0
|
|
20240522,121500,15346809,475,475,475,475,0
|
|
20240522,121400,15346809,475,475,475,475,0
|
|
20240522,121300,15346809,475,475,475,475,0
|
|
20240522,121200,15346809,475,475,475,475,0
|
|
20240522,121100,15346809,475,475,475,475,0
|
|
20240522,121000,15346809,475,475,475,475,0
|
|
20240522,120900,15346809,475,475,475,475,0
|
|
20240522,120800,15346809,475,475,475,475,0
|
|
20240522,120700,15346809,475,477,477,475,2210
|
|
20240522,120600,14294908,478,478,478,478,0
|
|
20240522,120500,14294908,478,478,478,478,0
|
|
20240522,120400,14294908,478,478,478,478,3
|
|
20240522,120300,14293474,478,478,478,478,300
|
|
20240522,120200,14150074,477,477,477,477,0
|
|
20240522,120100,14150074,477,477,477,477,0
|
|
20240522,120000,14150074,477,477,477,477,0
|
|
20240522,115900,14150074,477,477,477,477,0
|
|
20240522,115800,14150074,477,477,477,477,0
|
|
20240522,115700,14150074,477,477,477,477,0
|
|
20240522,115600,14150074,477,477,477,477,0
|
|
20240522,115500,14150074,477,477,477,477,0
|
|
20240522,115400,14150074,477,477,477,477,0
|
|
20240522,115300,14150074,477,477,477,477,0
|
|
20240522,115200,14150074,477,477,477,477,0
|
|
20240522,115100,14150074,477,477,477,477,0
|
|
20240522,115000,14150074,477,477,477,477,0
|
|
20240522,114900,14150074,477,477,477,477,0
|
|
20240522,114800,14150074,477,477,477,477,0
|
|
20240522,114700,14150074,477,477,477,477,0
|
|
20240522,114600,14150074,477,477,477,477,0
|
|
20240522,114500,14150074,477,477,477,477,0
|
|
20240522,114400,14150074,477,478,478,477,2328
|
|
20240522,114300,13039590,479,479,479,479,0
|
|
20240522,114200,13039590,479,479,479,479,0
|
|
20240522,114100,13039590,479,479,479,479,0
|
|
20240522,114000,13039590,479,479,479,479,0
|
|
20240522,113900,13039590,479,479,479,479,0
|
|
20240522,113800,13039590,479,479,479,479,0
|
|
20240522,113700,13039590,479,479,479,479,0
|
|
20240522,113600,13039590,479,479,479,479,0
|
|
20240522,113500,13039590,479,479,479,479,0
|
|
20240522,113400,13039590,479,479,479,479,0
|
|
20240522,113300,13039590,479,479,479,479,0
|
|
20240522,113200,13039590,479,479,479,479,0
|
|
20240522,113100,13039590,479,479,479,479,0
|
|
20240522,113000,13039590,479,479,479,479,0
|
|
20240522,112900,13039590,479,479,479,479,0
|
|
20240522,112800,13039590,479,479,479,479,0
|
|
20240522,112700,13039590,479,479,479,479,0
|
|
20240522,112600,13039590,479,479,479,479,78
|
|
20240522,112500,13002228,479,479,479,479,0
|
|
20240522,112400,13002228,479,479,479,479,0
|
|
20240522,112300,13002228,479,479,479,479,13
|
|
20240522,112200,12996001,477,477,477,477,0
|
|
20240522,112100,12996001,477,477,477,477,0
|
|
20240522,112000,12996001,477,477,477,477,0
|
|
20240522,111900,12996001,477,477,477,477,0
|
|
20240522,111800,12996001,477,477,477,477,0
|
|
20240522,111700,12996001,477,477,477,477,0
|
|
20240522,111600,12996001,477,478,478,477,2500
|
|
20240522,111500,11803446,478,478,478,478,0
|
|
20240522,111400,11803446,478,478,478,478,18
|
|
20240522,111300,11794842,479,479,479,479,0
|
|
20240522,111200,11794842,479,479,479,479,0
|
|
20240522,111100,11794842,479,479,479,479,0
|
|
20240522,111000,11794842,479,479,479,479,0
|
|
20240522,110900,11794842,479,479,479,479,0
|
|
20240522,110800,11794842,479,479,479,479,0
|
|
20240522,110700,11794842,479,478,479,478,202
|
|
20240522,110600,11698281,478,478,478,478,3
|
|
20240522,110500,11696847,479,479,479,479,10
|
|
20240522,110400,11692057,479,479,479,479,0
|
|
20240522,110300,11692057,479,479,479,479,0
|
|
20240522,110200,11692057,479,479,479,479,0
|
|
20240522,110100,11692057,479,479,479,479,0
|
|
20240522,110000,11692057,479,479,479,479,0
|
|
20240522,105900,11692057,479,479,479,479,0
|
|
20240522,105800,11692057,479,479,479,479,0
|
|
20240522,105700,11692057,479,479,479,479,0
|
|
20240522,105600,11692057,479,479,479,479,0
|
|
20240522,105500,11692057,479,479,479,479,0
|
|
20240522,105400,11692057,479,479,479,479,0
|
|
20240522,105300,11692057,479,479,479,479,0
|
|
20240522,105200,11692057,479,479,479,479,0
|
|
20240522,105100,11692057,479,479,479,479,0
|
|
20240522,105000,11692057,479,479,479,479,0
|
|
20240522,104900,11692057,479,478,479,478,194
|
|
20240522,104800,11599136,479,479,479,479,0
|
|
20240522,104700,11599136,479,479,479,479,0
|
|
20240522,104600,11599136,479,479,479,479,0
|
|
20240522,104500,11599136,479,479,479,479,0
|
|
20240522,104400,11599136,479,479,479,479,61
|
|
20240522,104300,11569917,479,479,479,479,4
|
|
20240522,104200,11568001,479,479,479,479,0
|
|
20240522,104100,11568001,479,479,479,479,7
|
|
20240522,104000,11564648,479,479,479,479,4
|
|
20240522,103900,11562732,479,479,479,479,0
|
|
20240522,103800,11562732,479,479,479,479,0
|
|
20240522,103700,11562732,479,479,479,479,0
|
|
20240522,103600,11562732,479,479,479,479,0
|
|
20240522,103500,11562732,479,479,479,479,0
|
|
20240522,103400,11562732,479,479,479,479,0
|
|
20240522,103300,11562732,479,479,479,479,0
|
|
20240522,103200,11562732,479,479,479,479,0
|
|
20240522,103100,11562732,479,479,479,479,0
|
|
20240522,103000,11562732,479,479,479,479,0
|
|
20240522,102900,11562732,479,479,479,479,0
|
|
20240522,102800,11562732,479,479,479,479,0
|
|
20240522,102700,11562732,479,479,479,479,0
|
|
20240522,102600,11562732,479,479,479,479,0
|
|
20240522,102500,11562732,479,479,479,479,0
|
|
20240522,102400,11562732,479,479,479,479,0
|
|
20240522,102300,11562732,479,479,479,479,0
|
|
20240522,102200,11562732,479,479,479,479,0
|
|
20240522,102100,11562732,479,479,479,479,0
|
|
20240522,102000,11562732,479,479,479,479,0
|
|
20240522,101900,11562732,479,479,479,479,0
|
|
20240522,101800,11562732,479,479,479,479,4
|
|
20240522,101700,11560816,479,479,479,479,0
|
|
20240522,101600,11560816,479,479,479,479,0
|
|
20240522,101500,11560816,479,479,479,479,0
|
|
20240522,101400,11560816,479,479,479,479,1
|
|
20240522,101300,11560337,479,479,479,479,4
|
|
20240522,101200,11558421,479,477,479,477,77
|
|
20240522,101100,11521546,479,479,479,479,15
|
|
20240522,101000,11514361,477,477,477,477,0
|
|
20240522,100900,11514361,477,477,477,477,0
|
|
20240522,100800,11514361,477,477,477,477,360
|
|
20240522,100700,11342641,479,479,479,479,0
|
|
20240522,100600,11342641,479,479,479,479,1
|
|
20240522,100500,11342162,479,479,479,479,0
|
|
20240522,100400,11342162,479,479,479,479,90
|
|
20240522,100300,11299052,479,479,479,479,0
|
|
20240522,100200,11299052,479,479,479,479,0
|
|
20240522,100100,11299052,479,479,479,479,1
|
|
20240522,100000,11298573,477,477,477,477,0
|
|
20240522,095900,11298573,477,477,477,477,5982
|
|
20240522,095800,8445159,477,477,477,477,0
|
|
20240522,095700,8445159,477,477,477,477,10
|
|
20240522,095600,8440389,477,477,477,477,0
|
|
20240522,095500,8440389,477,477,477,477,0
|
|
20240522,095400,8440389,477,477,477,477,0
|
|
20240522,095300,8440389,477,477,477,477,0
|
|
20240522,095200,8440389,477,477,477,477,0
|
|
20240522,095100,8440389,477,477,477,477,0
|
|
20240522,095000,8440389,477,478,478,477,343
|
|
20240522,094900,8276445,479,479,479,479,41
|
|
20240522,094800,8256806,479,479,479,479,50
|
|
20240522,094700,8232856,479,479,479,477,1832
|
|
20240522,094600,7358984,478,478,479,478,4
|
|
20240522,094500,7357071,478,478,478,478,51
|
|
20240522,094400,7332693,478,478,478,478,13
|
|
20240522,094300,7326479,478,478,478,478,0
|
|
20240522,094200,7326479,478,478,478,478,13
|
|
20240522,094100,7320265,478,478,478,478,503
|
|
20240522,094000,7079831,478,478,478,478,0
|
|
20240522,093900,7079831,478,478,478,478,1
|
|
20240522,093800,7079353,478,478,478,478,9
|
|
20240522,093700,7075051,478,479,479,478,2
|
|
20240522,093600,7074094,477,477,477,477,0
|
|
20240522,093500,7074094,477,477,477,477,0
|
|
20240522,093400,7074094,477,477,477,477,5
|
|
20240522,093300,7071709,477,477,477,477,0
|
|
20240522,093200,7071709,477,477,477,477,0
|
|
20240522,093100,7071709,477,477,477,477,0
|
|
20240522,093000,7071709,477,477,477,477,200
|
|
20240522,092900,6976309,479,479,479,479,0
|
|
20240522,092800,6976309,479,478,479,478,146
|
|
20240522,092700,6906509,478,478,478,478,16
|
|
20240522,092600,6898861,479,479,479,479,0
|
|
20240522,092500,6898861,479,479,479,479,0
|
|
20240522,092400,6898861,479,479,479,479,1
|
|
20240522,092300,6898382,479,479,479,479,0
|
|
20240522,092200,6898382,479,479,479,479,0
|
|
20240522,092100,6898382,479,479,479,479,0
|
|
20240522,092000,6898382,479,479,479,479,0
|
|
20240522,091900,6898382,479,479,479,479,0
|
|
20240522,091800,6898382,479,479,479,479,0
|
|
20240522,091700,6898382,479,479,479,479,0
|
|
20240522,091600,6898382,479,479,479,479,0
|
|
20240522,091500,6898382,479,479,479,479,1
|
|
20240522,091400,6897903,475,475,475,475,0
|
|
20240522,091300,6897903,475,477,478,475,11387
|
|
20240522,091200,1482170,478,478,478,478,0
|
|
20240522,091100,1482170,478,478,478,478,40
|
|
20240522,091000,1463050,477,477,477,477,300
|
|
20240522,090900,1319950,476,476,477,476,54
|
|
20240522,090800,1294228,475,475,475,475,0
|
|
20240522,090700,1294228,475,479,479,475,555
|
|
20240522,090600,1029067,483,483,483,483,554
|
|
20240522,090500,761485,483,483,483,483,18
|
|
20240522,090400,752791,483,481,483,481,500
|
|
20240522,090300,511763,481,480,481,480,500
|
|
20240522,090200,271743,480,480,480,480,0
|
|
20240522,090100,271743,480,480,480,480,0
|
|
20240522,090000,271743,480,483,483,480,565
|