587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,184400,93316561,476,476,476,476,286
|
|
20240527,184300,93316561,476,476,476,476,0
|
|
20240527,184200,93316561,476,476,476,476,0
|
|
20240527,184100,93316561,476,476,476,476,0
|
|
20240527,184000,93316561,476,476,476,476,0
|
|
20240527,183900,93316561,476,476,476,476,0
|
|
20240527,183800,93316561,476,476,476,476,0
|
|
20240527,183700,93316561,476,476,476,476,0
|
|
20240527,183600,93316561,476,476,476,476,0
|
|
20240527,183500,93316561,476,476,476,476,0
|
|
20240527,183400,93316561,476,476,476,476,0
|
|
20240527,183300,93316561,476,476,476,476,0
|
|
20240527,183200,93316561,476,476,476,476,0
|
|
20240527,183100,93316561,476,476,476,476,0
|
|
20240527,183000,93316561,476,476,476,476,0
|
|
20240527,182900,93316561,476,476,476,476,0
|
|
20240527,182800,93316561,476,476,476,476,0
|
|
20240527,182700,93316561,476,476,476,476,0
|
|
20240527,182600,93316561,476,476,476,476,0
|
|
20240527,182500,93316561,476,476,476,476,0
|
|
20240527,182400,93316561,476,476,476,476,0
|
|
20240527,182300,93316561,476,476,476,476,0
|
|
20240527,182200,93316561,476,476,476,476,0
|
|
20240527,182100,93316561,476,476,476,476,0
|
|
20240527,182000,93316561,476,476,476,476,0
|
|
20240527,181900,93316561,476,476,476,476,0
|
|
20240527,181800,93316561,476,476,476,476,0
|
|
20240527,181700,93316561,476,476,476,476,0
|
|
20240527,181600,93316561,476,476,476,476,0
|
|
20240527,181500,93316561,476,476,476,476,0
|
|
20240527,181400,93316561,476,476,476,476,286
|
|
20240527,181300,93316561,476,476,476,476,0
|
|
20240527,181200,93316561,476,476,476,476,0
|
|
20240527,181100,93316561,476,476,476,476,0
|
|
20240527,181000,93316561,476,476,476,476,0
|
|
20240527,180900,93316561,476,476,476,476,0
|
|
20240527,180800,93316561,476,476,476,476,0
|
|
20240527,180700,93316561,476,476,476,476,0
|
|
20240527,180600,93316561,476,476,476,476,0
|
|
20240527,180500,93316561,476,476,476,476,0
|
|
20240527,180400,93316561,476,476,476,476,0
|
|
20240527,180300,93316561,476,476,476,476,0
|
|
20240527,180200,93316561,476,476,476,476,0
|
|
20240527,180100,93316561,476,476,476,476,0
|
|
20240527,180000,93316561,476,476,476,476,0
|
|
20240527,175900,93316561,476,476,476,476,0
|
|
20240527,175800,93316561,476,476,476,476,0
|
|
20240527,175700,93316561,476,476,476,476,0
|
|
20240527,175600,93316561,476,476,476,476,0
|
|
20240527,175500,93316561,476,476,476,476,0
|
|
20240527,175400,93316561,476,476,476,476,0
|
|
20240527,175300,93316561,476,476,476,476,0
|
|
20240527,175200,93316561,476,476,476,476,0
|
|
20240527,175100,93316561,476,476,476,476,0
|
|
20240527,175000,93316561,476,476,476,476,0
|
|
20240527,174900,93316561,476,476,476,476,0
|
|
20240527,174800,93316561,476,476,476,476,0
|
|
20240527,174700,93316561,476,476,476,476,0
|
|
20240527,174600,93316561,476,476,476,476,0
|
|
20240527,174500,93316561,476,476,476,476,0
|
|
20240527,174400,93316561,476,476,476,476,286
|
|
20240527,174300,93316561,476,476,476,476,0
|
|
20240527,174200,93316561,476,476,476,476,0
|
|
20240527,174100,93316561,476,476,476,476,0
|
|
20240527,174000,93316561,476,476,476,476,0
|
|
20240527,173900,93316561,476,476,476,476,0
|
|
20240527,173800,93316561,476,476,476,476,0
|
|
20240527,173700,93316561,476,476,476,476,0
|
|
20240527,173600,93316561,476,476,476,476,0
|
|
20240527,173500,93316561,476,476,476,476,0
|
|
20240527,173400,93316561,476,476,476,476,0
|
|
20240527,173300,93316561,476,476,476,476,0
|
|
20240527,173200,93316561,476,476,476,476,0
|
|
20240527,173100,93316561,476,476,476,476,0
|
|
20240527,173000,93316561,476,476,476,476,0
|
|
20240527,172900,93316561,476,476,476,476,0
|
|
20240527,172800,93316561,476,476,476,476,0
|
|
20240527,172700,93316561,476,476,476,476,0
|
|
20240527,172600,93316561,476,476,476,476,0
|
|
20240527,172500,93316561,476,476,476,476,0
|
|
20240527,172400,93316561,476,476,476,476,0
|
|
20240527,172300,93316561,476,476,476,476,0
|
|
20240527,172200,93316561,476,476,476,476,0
|
|
20240527,172100,93316561,476,476,476,476,0
|
|
20240527,172000,93316561,476,476,476,476,0
|
|
20240527,171900,93316561,476,476,476,476,0
|
|
20240527,171800,93316561,476,476,476,476,0
|
|
20240527,171700,93316561,476,476,476,476,0
|
|
20240527,171600,93316561,476,476,476,476,0
|
|
20240527,171500,93316561,476,476,476,476,0
|
|
20240527,171400,93316561,476,476,476,476,286
|
|
20240527,171300,93316561,476,476,476,476,0
|
|
20240527,171200,93316561,476,476,476,476,0
|
|
20240527,171100,93316561,476,476,476,476,0
|
|
20240527,171000,93316561,476,476,476,476,0
|
|
20240527,170900,93316561,476,476,476,476,0
|
|
20240527,170800,93316561,476,476,476,476,0
|
|
20240527,170700,93316561,476,476,476,476,0
|
|
20240527,170600,93316561,476,476,476,476,0
|
|
20240527,170500,93316561,476,476,476,476,0
|
|
20240527,170400,93316561,476,476,476,476,0
|
|
20240527,170300,93316561,476,476,476,476,0
|
|
20240527,170200,93316561,476,476,476,476,0
|
|
20240527,170100,93316561,476,476,476,476,0
|
|
20240527,170000,93316561,476,476,476,476,0
|
|
20240527,165900,93316561,476,476,476,476,0
|
|
20240527,165800,93316561,476,476,476,476,0
|
|
20240527,165700,93316561,476,476,476,476,0
|
|
20240527,165600,93316561,476,476,476,476,0
|
|
20240527,165500,93316561,476,476,476,476,0
|
|
20240527,165400,93316561,476,476,476,476,0
|
|
20240527,165300,93316561,476,476,476,476,0
|
|
20240527,165200,93316561,476,476,476,476,0
|
|
20240527,165100,93316561,476,476,476,476,0
|
|
20240527,165000,93316561,476,476,476,476,0
|
|
20240527,164900,93316561,476,476,476,476,0
|
|
20240527,164800,93316561,476,476,476,476,0
|
|
20240527,164700,93316561,476,476,476,476,0
|
|
20240527,164600,93316561,476,476,476,476,0
|
|
20240527,164500,93316561,476,476,476,476,0
|
|
20240527,164400,93316561,476,476,476,476,286
|
|
20240527,164300,93316561,476,476,476,476,0
|
|
20240527,164200,93316561,476,476,476,476,0
|
|
20240527,164100,93316561,476,476,476,476,0
|
|
20240527,164000,93316561,476,476,476,476,0
|
|
20240527,163900,93316561,476,476,476,476,0
|
|
20240527,163800,93316561,476,476,476,476,0
|
|
20240527,163700,93316561,476,476,476,476,0
|
|
20240527,163600,93316561,476,476,476,476,0
|
|
20240527,163500,93316561,476,476,476,476,0
|
|
20240527,163400,93316561,476,476,476,476,0
|
|
20240527,163300,93316561,476,476,476,476,0
|
|
20240527,163200,93316561,476,476,476,476,0
|
|
20240527,163100,93316561,476,476,476,476,0
|
|
20240527,163000,93316561,476,476,476,476,0
|
|
20240527,162900,93316561,476,476,476,476,0
|
|
20240527,162800,93316561,476,476,476,476,0
|
|
20240527,162700,93316561,476,476,476,476,0
|
|
20240527,162600,93316561,476,476,476,476,0
|
|
20240527,162500,93316561,476,476,476,476,0
|
|
20240527,162400,93316561,476,476,476,476,0
|
|
20240527,162300,93316561,476,476,476,476,0
|
|
20240527,162200,93316561,476,476,476,476,0
|
|
20240527,162100,93316561,476,476,476,476,0
|
|
20240527,162000,93316561,476,476,476,476,0
|
|
20240527,161900,93316561,476,476,476,476,0
|
|
20240527,161800,93316561,476,476,476,476,0
|
|
20240527,161700,93316561,476,476,476,476,0
|
|
20240527,161600,93316561,476,476,476,476,0
|
|
20240527,161500,93316561,476,476,476,476,0
|
|
20240527,161400,93316561,476,476,476,476,286
|
|
20240527,161300,93316561,476,476,476,476,0
|
|
20240527,161200,93316561,476,476,476,476,0
|
|
20240527,161100,93316561,476,476,476,476,0
|
|
20240527,161000,93316561,476,476,476,476,0
|
|
20240527,160900,93316561,476,476,476,476,0
|
|
20240527,160800,93316561,476,476,476,476,0
|
|
20240527,160700,93316561,476,476,476,476,0
|
|
20240527,160600,93316561,476,476,476,476,0
|
|
20240527,160500,93316561,476,476,476,476,0
|
|
20240527,160400,93316561,476,476,476,476,0
|
|
20240527,160300,93316561,476,476,476,476,0
|
|
20240527,160200,93316561,476,476,476,476,0
|
|
20240527,160100,93316561,476,476,476,476,0
|
|
20240527,160000,93316561,476,476,476,476,0
|
|
20240527,155900,93316561,476,476,476,476,0
|
|
20240527,155800,93316561,476,476,476,476,0
|
|
20240527,155700,93316561,476,476,476,476,0
|
|
20240527,155600,93316561,476,476,476,476,0
|
|
20240527,155500,93316561,476,476,476,476,0
|
|
20240527,155400,93316561,476,476,476,476,0
|
|
20240527,155300,93316561,476,476,476,476,0
|
|
20240527,155200,93316561,476,476,476,476,0
|
|
20240527,155100,93316561,476,476,476,476,0
|
|
20240527,155000,93316561,476,476,476,476,0
|
|
20240527,154900,93316561,476,476,476,476,0
|
|
20240527,154800,93316561,476,476,476,476,0
|
|
20240527,154700,93316561,476,476,476,476,0
|
|
20240527,154600,93316561,476,476,476,476,0
|
|
20240527,154500,93316561,476,476,476,476,0
|
|
20240527,154400,93316561,476,476,476,476,286
|
|
20240527,154300,93316561,476,476,476,476,0
|
|
20240527,154200,93316561,476,476,476,476,0
|
|
20240527,154100,93316561,476,476,476,476,0
|
|
20240527,154000,93316561,476,476,476,476,0
|
|
20240527,153900,93316561,476,476,476,476,0
|
|
20240527,153800,93316561,476,476,476,476,0
|
|
20240527,153700,93316561,476,476,476,476,0
|
|
20240527,153600,93316561,476,476,476,476,0
|
|
20240527,153500,93316561,476,476,476,476,0
|
|
20240527,153400,93316561,476,476,476,476,0
|
|
20240527,153300,93316561,476,476,476,476,0
|
|
20240527,153200,93316561,476,476,476,476,0
|
|
20240527,153100,93316561,476,476,476,476,0
|
|
20240527,153000,93316561,476,476,476,476,286
|
|
20240527,152900,93180425,472,472,472,472,0
|
|
20240527,152800,93180425,472,472,472,472,0
|
|
20240527,152700,93180425,472,472,472,472,0
|
|
20240527,152600,93180425,472,472,472,472,0
|
|
20240527,152500,93180425,472,472,472,472,0
|
|
20240527,152400,93180425,472,472,472,472,0
|
|
20240527,152300,93180425,472,472,472,472,0
|
|
20240527,152200,93180425,472,472,472,472,0
|
|
20240527,152100,93180425,472,472,472,472,0
|
|
20240527,152000,93180425,472,472,472,472,0
|
|
20240527,151900,93180425,472,472,472,472,0
|
|
20240527,151800,93180425,472,472,472,472,30
|
|
20240527,151700,93166265,471,471,471,471,0
|
|
20240527,151600,93166265,471,471,471,471,0
|
|
20240527,151500,93166265,471,471,471,471,228
|
|
20240527,151400,93058877,470,472,472,470,4546
|
|
20240527,151300,90921834,475,475,475,475,0
|
|
20240527,151200,90921834,475,475,475,475,1060
|
|
20240527,151100,90418334,475,475,475,475,1
|
|
20240527,151000,90417859,471,471,471,471,0
|
|
20240527,150900,90417859,471,471,471,471,0
|
|
20240527,150800,90417859,471,471,471,471,99
|
|
20240527,150700,90371230,475,475,475,475,0
|
|
20240527,150600,90371230,475,475,475,475,0
|
|
20240527,150500,90371230,475,475,475,475,0
|
|
20240527,150400,90371230,475,475,475,475,0
|
|
20240527,150300,90371230,475,475,475,475,0
|
|
20240527,150200,90371230,475,475,475,475,0
|
|
20240527,150100,90371230,475,475,475,475,29
|
|
20240527,150000,90357455,475,475,475,475,0
|
|
20240527,145900,90357455,475,475,475,475,0
|
|
20240527,145800,90357455,475,475,475,475,10
|
|
20240527,145700,90352705,472,472,472,472,0
|
|
20240527,145600,90352705,472,472,472,472,0
|
|
20240527,145500,90352705,472,472,472,472,0
|
|
20240527,145400,90352705,472,472,472,472,0
|
|
20240527,145300,90352705,472,472,472,472,0
|
|
20240527,145200,90352705,472,472,472,472,0
|
|
20240527,145100,90352705,472,472,472,472,0
|
|
20240527,145000,90352705,472,472,472,472,0
|
|
20240527,144900,90352705,472,472,472,472,0
|
|
20240527,144800,90352705,472,472,472,472,0
|
|
20240527,144700,90352705,472,472,472,472,500
|
|
20240527,144600,90116705,471,471,471,471,0
|
|
20240527,144500,90116705,471,471,471,471,0
|
|
20240527,144400,90116705,471,471,471,471,0
|
|
20240527,144300,90116705,471,471,471,471,0
|
|
20240527,144200,90116705,471,471,471,471,0
|
|
20240527,144100,90116705,471,471,471,471,1
|
|
20240527,144000,90116234,471,471,471,471,0
|
|
20240527,143900,90116234,471,474,474,471,517
|
|
20240527,143800,89872697,471,471,471,471,0
|
|
20240527,143700,89872697,471,471,471,471,0
|
|
20240527,143600,89872697,471,471,471,471,0
|
|
20240527,143500,89872697,471,471,471,471,0
|
|
20240527,143400,89872697,471,471,471,471,0
|
|
20240527,143300,89872697,471,471,471,471,0
|
|
20240527,143200,89872697,471,471,471,471,0
|
|
20240527,143100,89872697,471,471,471,471,0
|
|
20240527,143000,89872697,471,471,471,471,0
|
|
20240527,142900,89872697,471,471,471,471,0
|
|
20240527,142800,89872697,471,473,473,471,18
|
|
20240527,142700,89864204,474,474,474,474,0
|
|
20240527,142600,89864204,474,474,474,474,5
|
|
20240527,142500,89861834,475,475,475,475,0
|
|
20240527,142400,89861834,475,475,475,475,0
|
|
20240527,142300,89861834,475,475,475,475,0
|
|
20240527,142200,89861834,475,475,475,475,0
|
|
20240527,142100,89861834,475,475,475,475,1
|
|
20240527,142000,89861359,470,470,470,470,0
|
|
20240527,141900,89861359,470,470,470,470,0
|
|
20240527,141800,89861359,470,470,470,470,0
|
|
20240527,141700,89861359,470,470,470,470,0
|
|
20240527,141600,89861359,470,470,470,470,0
|
|
20240527,141500,89861359,470,470,470,470,0
|
|
20240527,141400,89861359,470,470,470,470,0
|
|
20240527,141300,89861359,470,470,470,470,0
|
|
20240527,141200,89861359,470,470,470,470,0
|
|
20240527,141100,89861359,470,470,470,470,0
|
|
20240527,141000,89861359,470,470,470,470,0
|
|
20240527,140900,89861359,470,470,470,470,0
|
|
20240527,140800,89861359,470,471,471,470,5000
|
|
20240527,140700,87511091,471,471,471,471,0
|
|
20240527,140600,87511091,471,471,471,471,334
|
|
20240527,140500,87353777,470,470,470,470,0
|
|
20240527,140400,87353777,470,470,470,470,0
|
|
20240527,140300,87353777,470,470,470,470,0
|
|
20240527,140200,87353777,470,470,470,470,0
|
|
20240527,140100,87353777,470,470,470,470,0
|
|
20240527,140000,87353777,470,470,470,470,0
|
|
20240527,135900,87353777,470,471,471,470,5000
|
|
20240527,135800,85002982,475,475,475,475,0
|
|
20240527,135700,85002982,475,475,475,475,1954
|
|
20240527,135600,84074832,471,471,471,471,0
|
|
20240527,135500,84074832,471,471,471,471,1
|
|
20240527,135400,84074361,471,471,471,471,0
|
|
20240527,135300,84074361,471,471,471,471,0
|
|
20240527,135200,84074361,471,472,472,471,111
|
|
20240527,135100,84021980,475,475,475,475,0
|
|
20240527,135000,84021980,475,475,475,475,0
|
|
20240527,134900,84021980,475,475,475,475,0
|
|
20240527,134800,84021980,475,475,475,475,0
|
|
20240527,134700,84021980,475,475,475,475,0
|
|
20240527,134600,84021980,475,475,475,475,0
|
|
20240527,134500,84021980,475,475,475,475,0
|
|
20240527,134400,84021980,475,475,475,475,0
|
|
20240527,134300,84021980,475,475,475,475,0
|
|
20240527,134200,84021980,475,475,475,475,0
|
|
20240527,134100,84021980,475,475,475,475,10497
|
|
20240527,134000,79035905,474,474,474,474,400
|
|
20240527,133900,78846305,474,474,474,474,400
|
|
20240527,133800,78656705,474,474,474,474,500
|
|
20240527,133700,78419705,475,475,475,475,0
|
|
20240527,133600,78419705,475,475,475,475,0
|
|
20240527,133500,78419705,475,475,475,475,1
|
|
20240527,133400,78419230,470,470,470,470,0
|
|
20240527,133300,78419230,470,470,470,470,0
|
|
20240527,133200,78419230,470,470,470,470,0
|
|
20240527,133100,78419230,470,476,476,470,334
|
|
20240527,133000,78261691,475,475,475,475,11675
|
|
20240527,132900,72716066,474,474,474,474,250
|
|
20240527,132800,72597566,473,473,473,473,105
|
|
20240527,132700,72547901,475,475,475,475,0
|
|
20240527,132600,72547901,475,475,475,475,0
|
|
20240527,132500,72547901,475,475,475,475,0
|
|
20240527,132400,72547901,475,475,475,475,0
|
|
20240527,132300,72547901,475,475,475,475,0
|
|
20240527,132200,72547901,475,475,475,475,1
|
|
20240527,132100,72547426,473,473,473,473,0
|
|
20240527,132000,72547426,473,473,473,473,20
|
|
20240527,131900,72537966,473,473,473,473,0
|
|
20240527,131800,72537966,473,473,473,473,0
|
|
20240527,131700,72537966,473,473,473,473,0
|
|
20240527,131600,72537966,473,473,473,473,0
|
|
20240527,131500,72537966,473,473,473,473,0
|
|
20240527,131400,72537966,473,473,473,473,0
|
|
20240527,131300,72537966,473,473,473,473,0
|
|
20240527,131200,72537966,473,473,473,473,0
|
|
20240527,131100,72537966,473,473,473,473,0
|
|
20240527,131000,72537966,473,473,473,473,0
|
|
20240527,130900,72537966,473,473,473,473,0
|
|
20240527,130800,72537966,473,473,473,473,0
|
|
20240527,130700,72537966,473,473,473,473,0
|
|
20240527,130600,72537966,473,473,473,473,0
|
|
20240527,130500,72537966,473,473,473,473,10
|
|
20240527,130400,72533236,474,474,474,474,0
|
|
20240527,130300,72533236,474,474,474,474,0
|
|
20240527,130200,72533236,474,474,474,474,0
|
|
20240527,130100,72533236,474,474,474,474,0
|
|
20240527,130000,72533236,474,474,474,474,0
|
|
20240527,125900,72533236,474,474,474,474,0
|
|
20240527,125800,72533236,474,474,474,474,0
|
|
20240527,125700,72533236,474,474,474,474,100
|
|
20240527,125600,72485836,474,474,474,474,18
|
|
20240527,125500,72477304,475,475,475,475,0
|
|
20240527,125400,72477304,475,475,475,475,3
|
|
20240527,125300,72475879,475,475,475,475,0
|
|
20240527,125200,72475879,475,476,476,475,1024
|
|
20240527,125100,71988456,474,474,474,474,18
|
|
20240527,125000,71979924,475,476,476,474,79
|
|
20240527,124900,71942428,475,475,475,475,2146
|
|
20240527,124800,70923078,475,475,475,475,0
|
|
20240527,124700,70923078,475,475,475,475,0
|
|
20240527,124600,70923078,475,475,475,475,49
|
|
20240527,124500,70899803,475,475,475,475,1
|
|
20240527,124400,70899328,470,470,470,470,0
|
|
20240527,124300,70899328,470,470,470,470,0
|
|
20240527,124200,70899328,470,470,470,470,0
|
|
20240527,124100,70899328,470,470,470,470,0
|
|
20240527,124000,70899328,470,472,472,470,111
|
|
20240527,123900,70846958,472,472,472,472,0
|
|
20240527,123800,70846958,472,472,472,472,0
|
|
20240527,123700,70846958,472,472,472,472,0
|
|
20240527,123600,70846958,472,471,472,471,442
|
|
20240527,123500,70638354,471,471,471,471,100
|
|
20240527,123400,70591254,471,471,471,471,0
|
|
20240527,123300,70591254,471,471,471,471,0
|
|
20240527,123200,70591254,471,471,471,471,0
|
|
20240527,123100,70591254,471,471,471,471,0
|
|
20240527,123000,70591254,471,471,471,471,0
|
|
20240527,122900,70591254,471,471,471,471,0
|
|
20240527,122800,70591254,471,471,471,471,0
|
|
20240527,122700,70591254,471,471,471,471,0
|
|
20240527,122600,70591254,471,471,471,471,0
|
|
20240527,122500,70591254,471,470,471,470,428
|
|
20240527,122400,70390056,470,470,470,470,0
|
|
20240527,122300,70390056,470,470,470,470,0
|
|
20240527,122200,70390056,470,470,470,470,0
|
|
20240527,122100,70390056,470,470,470,470,0
|
|
20240527,122000,70390056,470,470,470,470,0
|
|
20240527,121900,70390056,470,470,470,470,0
|
|
20240527,121800,70390056,470,470,470,470,3
|
|
20240527,121700,70388646,470,470,470,470,0
|
|
20240527,121600,70388646,470,470,470,470,0
|
|
20240527,121500,70388646,470,470,470,470,0
|
|
20240527,121400,70388646,470,470,470,470,0
|
|
20240527,121300,70388646,470,470,470,470,0
|
|
20240527,121200,70388646,470,470,470,470,0
|
|
20240527,121100,70388646,470,470,470,470,0
|
|
20240527,121000,70388646,470,470,470,470,0
|
|
20240527,120900,70388646,470,470,470,470,0
|
|
20240527,120800,70388646,470,470,470,470,0
|
|
20240527,120700,70388646,470,470,470,470,10
|
|
20240527,120600,70383946,470,470,470,470,0
|
|
20240527,120500,70383946,470,470,470,470,0
|
|
20240527,120400,70383946,470,470,470,470,0
|
|
20240527,120300,70383946,470,470,470,470,0
|
|
20240527,120200,70383946,470,470,470,470,0
|
|
20240527,120100,70383946,470,470,470,470,0
|
|
20240527,120000,70383946,470,470,470,470,0
|
|
20240527,115900,70383946,470,470,470,470,0
|
|
20240527,115800,70383946,470,470,470,470,0
|
|
20240527,115700,70383946,470,470,470,470,1929
|
|
20240527,115600,69477316,470,470,470,470,0
|
|
20240527,115500,69477316,470,470,470,470,0
|
|
20240527,115400,69477316,470,470,470,470,0
|
|
20240527,115300,69477316,470,470,470,470,0
|
|
20240527,115200,69477316,470,470,470,470,0
|
|
20240527,115100,69477316,470,470,470,470,0
|
|
20240527,115000,69477316,470,470,470,470,0
|
|
20240527,114900,69477316,470,470,470,470,35
|
|
20240527,114800,69460866,470,470,470,470,0
|
|
20240527,114700,69460866,470,470,470,470,10000
|
|
20240527,114600,64760866,471,471,471,471,0
|
|
20240527,114500,64760866,471,471,471,471,0
|
|
20240527,114400,64760866,471,471,471,471,0
|
|
20240527,114300,64760866,471,471,471,471,4
|
|
20240527,114200,64758982,471,471,471,471,0
|
|
20240527,114100,64758982,471,471,471,471,0
|
|
20240527,114000,64758982,471,471,471,471,0
|
|
20240527,113900,64758982,471,471,471,471,100
|
|
20240527,113800,64711882,471,471,471,471,200
|
|
20240527,113700,64617682,470,470,470,470,0
|
|
20240527,113600,64617682,470,470,470,470,40658
|
|
20240527,113500,45508422,470,470,470,470,0
|
|
20240527,113400,45508422,470,470,470,470,0
|
|
20240527,113300,45508422,470,471,471,470,68
|
|
20240527,113200,45476411,470,470,470,470,0
|
|
20240527,113100,45476411,470,470,470,470,0
|
|
20240527,113000,45476411,470,470,470,470,7461
|
|
20240527,112900,41969741,470,470,470,470,0
|
|
20240527,112800,41969741,470,470,470,470,0
|
|
20240527,112700,41969741,470,470,470,470,182
|
|
20240527,112600,41884201,469,469,469,469,0
|
|
20240527,112500,41884201,469,469,469,469,0
|
|
20240527,112400,41884201,469,469,469,469,0
|
|
20240527,112300,41884201,469,469,469,469,0
|
|
20240527,112200,41884201,469,469,469,469,1
|
|
20240527,112100,41883732,470,470,470,470,0
|
|
20240527,112000,41883732,470,470,470,470,0
|
|
20240527,111900,41883732,470,470,470,470,0
|
|
20240527,111800,41883732,470,470,470,470,0
|
|
20240527,111700,41883732,470,470,470,470,0
|
|
20240527,111600,41883732,470,470,470,470,0
|
|
20240527,111500,41883732,470,470,470,470,0
|
|
20240527,111400,41883732,470,470,470,470,0
|
|
20240527,111300,41883732,470,470,470,470,0
|
|
20240527,111200,41883732,470,470,470,470,0
|
|
20240527,111100,41883732,470,470,470,470,0
|
|
20240527,111000,41883732,470,470,470,470,0
|
|
20240527,110900,41883732,470,470,470,470,0
|
|
20240527,110800,41883732,470,470,470,470,0
|
|
20240527,110700,41883732,470,470,470,470,0
|
|
20240527,110600,41883732,470,470,470,470,0
|
|
20240527,110500,41883732,470,470,470,470,0
|
|
20240527,110400,41883732,470,470,470,470,0
|
|
20240527,110300,41883732,470,470,470,470,0
|
|
20240527,110200,41883732,470,470,470,470,1
|
|
20240527,110100,41883262,470,470,470,470,2
|
|
20240527,110000,41882322,470,470,470,470,10
|
|
20240527,105900,41877622,470,470,470,470,0
|
|
20240527,105800,41877622,470,470,470,470,2763
|
|
20240527,105700,40579012,470,470,470,470,0
|
|
20240527,105600,40579012,470,470,470,470,0
|
|
20240527,105500,40579012,470,470,470,470,0
|
|
20240527,105400,40579012,470,470,470,470,0
|
|
20240527,105300,40579012,470,470,470,470,10
|
|
20240527,105200,40574312,471,471,471,471,0
|
|
20240527,105100,40574312,471,471,471,471,0
|
|
20240527,105000,40574312,471,471,471,471,0
|
|
20240527,104900,40574312,471,471,471,471,0
|
|
20240527,104800,40574312,471,471,471,471,0
|
|
20240527,104700,40574312,471,471,471,471,0
|
|
20240527,104600,40574312,471,471,471,471,0
|
|
20240527,104500,40574312,471,471,471,471,0
|
|
20240527,104400,40574312,471,471,471,471,0
|
|
20240527,104300,40574312,471,471,471,471,0
|
|
20240527,104200,40574312,471,471,471,471,0
|
|
20240527,104100,40574312,471,471,471,471,0
|
|
20240527,104000,40574312,471,471,471,471,0
|
|
20240527,103900,40574312,471,471,471,471,0
|
|
20240527,103800,40574312,471,471,471,471,100
|
|
20240527,103700,40527212,471,471,471,471,0
|
|
20240527,103600,40527212,471,471,471,471,0
|
|
20240527,103500,40527212,471,471,471,471,0
|
|
20240527,103400,40527212,471,471,471,471,0
|
|
20240527,103300,40527212,471,471,471,471,0
|
|
20240527,103200,40527212,471,471,471,471,0
|
|
20240527,103100,40527212,471,471,471,471,0
|
|
20240527,103000,40527212,471,471,471,471,30
|
|
20240527,102900,40513082,471,471,471,471,30
|
|
20240527,102800,40498952,471,471,471,471,0
|
|
20240527,102700,40498952,471,471,471,471,0
|
|
20240527,102600,40498952,471,471,471,471,0
|
|
20240527,102500,40498952,471,471,471,471,0
|
|
20240527,102400,40498952,471,471,471,471,0
|
|
20240527,102300,40498952,471,471,471,471,0
|
|
20240527,102200,40498952,471,471,471,471,2
|
|
20240527,102100,40498010,472,472,472,472,0
|
|
20240527,102000,40498010,472,472,472,472,0
|
|
20240527,101900,40498010,472,472,472,472,0
|
|
20240527,101800,40498010,472,472,472,472,0
|
|
20240527,101700,40498010,472,472,472,472,0
|
|
20240527,101600,40498010,472,472,472,472,0
|
|
20240527,101500,40498010,472,472,472,472,0
|
|
20240527,101400,40498010,472,472,472,472,0
|
|
20240527,101300,40498010,472,472,472,472,0
|
|
20240527,101200,40498010,472,472,472,472,0
|
|
20240527,101100,40498010,472,472,472,472,3958
|
|
20240527,101000,38629834,472,472,472,472,0
|
|
20240527,100900,38629834,472,472,472,472,0
|
|
20240527,100800,38629834,472,472,472,472,0
|
|
20240527,100700,38629834,472,472,472,472,0
|
|
20240527,100600,38629834,472,472,472,472,2001
|
|
20240527,100500,37685362,470,470,470,470,6
|
|
20240527,100400,37682542,470,470,470,470,140
|
|
20240527,100300,37616742,470,472,472,470,7508
|
|
20240527,100200,34087497,472,472,472,472,24
|
|
20240527,100100,34076169,472,472,472,472,12
|
|
20240527,100000,34070505,472,472,472,472,4
|
|
20240527,095900,34068617,472,472,472,472,0
|
|
20240527,095800,34068617,472,472,472,471,3
|
|
20240527,095700,34067202,471,472,472,471,47
|
|
20240527,095600,34045058,472,472,472,472,2
|
|
20240527,095500,34044114,472,472,472,472,0
|
|
20240527,095400,34044114,472,472,472,472,0
|
|
20240527,095300,34044114,472,472,472,472,0
|
|
20240527,095200,34044114,472,472,472,472,0
|
|
20240527,095100,34044114,472,472,472,472,0
|
|
20240527,095000,34044114,472,472,472,472,51
|
|
20240527,094900,34020042,472,472,472,472,3
|
|
20240527,094800,34018626,472,472,472,472,4
|
|
20240527,094700,34016738,472,472,472,472,0
|
|
20240527,094600,34016738,472,472,472,472,0
|
|
20240527,094500,34016738,472,472,472,472,2
|
|
20240527,094400,34015794,472,472,472,472,3
|
|
20240527,094300,34014378,472,472,472,472,1914
|
|
20240527,094200,33110970,472,472,472,472,0
|
|
20240527,094100,33110970,472,473,473,472,18
|
|
20240527,094000,33102458,475,475,475,475,25
|
|
20240527,093900,33090583,475,475,475,475,10
|
|
20240527,093800,33085833,475,475,475,475,2
|
|
20240527,093700,33084883,474,474,474,474,5
|
|
20240527,093600,33082513,474,474,474,474,0
|
|
20240527,093500,33082513,474,474,474,474,5
|
|
20240527,093400,33080143,474,474,474,474,0
|
|
20240527,093300,33080143,474,474,474,474,6
|
|
20240527,093200,33077299,475,475,475,475,0
|
|
20240527,093100,33077299,475,475,475,475,0
|
|
20240527,093000,33077299,475,475,475,475,0
|
|
20240527,092900,33077299,475,475,475,475,2
|
|
20240527,092800,33076349,475,475,475,475,1
|
|
20240527,092700,33075874,475,475,475,475,13
|
|
20240527,092600,33069699,472,472,472,472,0
|
|
20240527,092500,33069699,472,472,472,472,0
|
|
20240527,092400,33069699,472,472,472,472,13
|
|
20240527,092300,33063563,472,472,472,472,1
|
|
20240527,092200,33063091,472,472,472,472,0
|
|
20240527,092100,33063091,472,472,472,472,0
|
|
20240527,092000,33063091,472,472,472,472,28177
|
|
20240527,091900,19763547,470,475,475,470,1107
|
|
20240527,091800,19242322,472,472,472,472,0
|
|
20240527,091700,19242322,472,473,473,472,4574
|
|
20240527,091600,17082864,472,472,472,472,24321
|
|
20240527,091500,5603352,473,473,473,473,3701
|
|
20240527,091400,3852779,473,474,474,473,126
|
|
20240527,091300,3793070,477,477,477,477,0
|
|
20240527,091200,3793070,477,477,477,477,599
|
|
20240527,091100,3507347,477,477,477,475,16
|
|
20240527,091000,3499730,478,478,478,478,0
|
|
20240527,090900,3499730,478,475,478,475,228
|
|
20240527,090800,3391121,475,475,475,475,0
|
|
20240527,090700,3391121,475,475,475,475,0
|
|
20240527,090600,3391121,475,475,475,475,0
|
|
20240527,090500,3391121,475,475,475,475,5
|
|
20240527,090400,3388746,473,471,473,471,5579
|
|
20240527,090300,755503,472,472,472,472,0
|
|
20240527,090200,755503,472,472,472,472,0
|
|
20240527,090100,755503,472,472,472,472,1
|
|
20240527,090000,755031,463,462,472,462,1625
|