587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,184400,261273098,474,474,474,474,2050
|
|
20240531,184300,261273098,474,474,474,474,0
|
|
20240531,184200,261273098,474,474,474,474,0
|
|
20240531,184100,261273098,474,474,474,474,0
|
|
20240531,184000,261273098,474,474,474,474,0
|
|
20240531,183900,261273098,474,474,474,474,0
|
|
20240531,183800,261273098,474,474,474,474,0
|
|
20240531,183700,261273098,474,474,474,474,0
|
|
20240531,183600,261273098,474,474,474,474,0
|
|
20240531,183500,261273098,474,474,474,474,0
|
|
20240531,183400,261273098,474,474,474,474,0
|
|
20240531,183300,261273098,474,474,474,474,0
|
|
20240531,183200,261273098,474,474,474,474,0
|
|
20240531,183100,261273098,474,474,474,474,0
|
|
20240531,183000,261273098,474,474,474,474,0
|
|
20240531,182900,261273098,474,474,474,474,0
|
|
20240531,182800,261273098,474,474,474,474,0
|
|
20240531,182700,261273098,474,474,474,474,0
|
|
20240531,182600,261273098,474,474,474,474,0
|
|
20240531,182500,261273098,474,474,474,474,0
|
|
20240531,182400,261273098,474,474,474,474,0
|
|
20240531,182300,261273098,474,474,474,474,0
|
|
20240531,182200,261273098,474,474,474,474,0
|
|
20240531,182100,261273098,474,474,474,474,0
|
|
20240531,182000,261273098,474,474,474,474,0
|
|
20240531,181900,261273098,474,474,474,474,0
|
|
20240531,181800,261273098,474,474,474,474,0
|
|
20240531,181700,261273098,474,474,474,474,0
|
|
20240531,181600,261273098,474,474,474,474,0
|
|
20240531,181500,261273098,474,474,474,474,0
|
|
20240531,181400,261273098,474,474,474,474,2050
|
|
20240531,181300,261273098,474,474,474,474,0
|
|
20240531,181200,261273098,474,474,474,474,0
|
|
20240531,181100,261273098,474,474,474,474,0
|
|
20240531,181000,261273098,474,474,474,474,0
|
|
20240531,180900,261273098,474,474,474,474,0
|
|
20240531,180800,261273098,474,474,474,474,0
|
|
20240531,180700,261273098,474,474,474,474,0
|
|
20240531,180600,261273098,474,474,474,474,0
|
|
20240531,180500,261273098,474,474,474,474,0
|
|
20240531,180400,261273098,474,474,474,474,0
|
|
20240531,180300,261273098,474,474,474,474,0
|
|
20240531,180200,261273098,474,474,474,474,0
|
|
20240531,180100,261273098,474,474,474,474,0
|
|
20240531,180000,261273098,474,474,474,474,0
|
|
20240531,175900,261273098,474,474,474,474,0
|
|
20240531,175800,261273098,474,474,474,474,0
|
|
20240531,175700,261273098,474,474,474,474,0
|
|
20240531,175600,261273098,474,474,474,474,0
|
|
20240531,175500,261273098,474,474,474,474,0
|
|
20240531,175400,261273098,474,474,474,474,0
|
|
20240531,175300,261273098,474,474,474,474,0
|
|
20240531,175200,261273098,474,474,474,474,0
|
|
20240531,175100,261273098,474,474,474,474,0
|
|
20240531,175000,261273098,474,474,474,474,0
|
|
20240531,174900,261273098,474,474,474,474,0
|
|
20240531,174800,261273098,474,474,474,474,0
|
|
20240531,174700,261273098,474,474,474,474,0
|
|
20240531,174600,261273098,474,474,474,474,0
|
|
20240531,174500,261273098,474,474,474,474,0
|
|
20240531,174400,261273098,474,474,474,474,2050
|
|
20240531,174300,261273098,474,474,474,474,0
|
|
20240531,174200,261273098,474,474,474,474,0
|
|
20240531,174100,261273098,474,474,474,474,0
|
|
20240531,174000,261273098,474,474,474,474,0
|
|
20240531,173900,261273098,474,474,474,474,0
|
|
20240531,173800,261273098,474,474,474,474,0
|
|
20240531,173700,261273098,474,474,474,474,0
|
|
20240531,173600,261273098,474,474,474,474,0
|
|
20240531,173500,261273098,474,474,474,474,0
|
|
20240531,173400,261273098,474,474,474,474,0
|
|
20240531,173300,261273098,474,474,474,474,0
|
|
20240531,173200,261273098,474,474,474,474,0
|
|
20240531,173100,261273098,474,474,474,474,0
|
|
20240531,173000,261273098,474,474,474,474,0
|
|
20240531,172900,261273098,474,474,474,474,0
|
|
20240531,172800,261273098,474,474,474,474,0
|
|
20240531,172700,261273098,474,474,474,474,0
|
|
20240531,172600,261273098,474,474,474,474,0
|
|
20240531,172500,261273098,474,474,474,474,0
|
|
20240531,172400,261273098,474,474,474,474,0
|
|
20240531,172300,261273098,474,474,474,474,0
|
|
20240531,172200,261273098,474,474,474,474,0
|
|
20240531,172100,261273098,474,474,474,474,0
|
|
20240531,172000,261273098,474,474,474,474,0
|
|
20240531,171900,261273098,474,474,474,474,0
|
|
20240531,171800,261273098,474,474,474,474,0
|
|
20240531,171700,261273098,474,474,474,474,0
|
|
20240531,171600,261273098,474,474,474,474,0
|
|
20240531,171500,261273098,474,474,474,474,0
|
|
20240531,171400,261273098,474,474,474,474,2050
|
|
20240531,171300,261273098,474,474,474,474,0
|
|
20240531,171200,261273098,474,474,474,474,0
|
|
20240531,171100,261273098,474,474,474,474,0
|
|
20240531,171000,261273098,474,474,474,474,0
|
|
20240531,170900,261273098,474,474,474,474,0
|
|
20240531,170800,261273098,474,474,474,474,0
|
|
20240531,170700,261273098,474,474,474,474,0
|
|
20240531,170600,261273098,474,474,474,474,0
|
|
20240531,170500,261273098,474,474,474,474,0
|
|
20240531,170400,261273098,474,474,474,474,0
|
|
20240531,170300,261273098,474,474,474,474,0
|
|
20240531,170200,261273098,474,474,474,474,0
|
|
20240531,170100,261273098,474,474,474,474,0
|
|
20240531,170000,261273098,474,474,474,474,0
|
|
20240531,165900,261273098,474,474,474,474,0
|
|
20240531,165800,261273098,474,474,474,474,0
|
|
20240531,165700,261273098,474,474,474,474,0
|
|
20240531,165600,261273098,474,474,474,474,0
|
|
20240531,165500,261273098,474,474,474,474,0
|
|
20240531,165400,261273098,474,474,474,474,0
|
|
20240531,165300,261273098,474,474,474,474,0
|
|
20240531,165200,261273098,474,474,474,474,0
|
|
20240531,165100,261273098,474,474,474,474,0
|
|
20240531,165000,261273098,474,474,474,474,0
|
|
20240531,164900,261273098,474,474,474,474,0
|
|
20240531,164800,261273098,474,474,474,474,0
|
|
20240531,164700,261273098,474,474,474,474,0
|
|
20240531,164600,261273098,474,474,474,474,0
|
|
20240531,164500,261273098,474,474,474,474,0
|
|
20240531,164400,261273098,474,474,474,474,2050
|
|
20240531,164300,261273098,474,474,474,474,0
|
|
20240531,164200,261273098,474,474,474,474,0
|
|
20240531,164100,261273098,474,474,474,474,0
|
|
20240531,164000,261273098,474,474,474,474,0
|
|
20240531,163900,261273098,474,474,474,474,0
|
|
20240531,163800,261273098,474,474,474,474,0
|
|
20240531,163700,261273098,474,474,474,474,0
|
|
20240531,163600,261273098,474,474,474,474,0
|
|
20240531,163500,261273098,474,474,474,474,0
|
|
20240531,163400,261273098,474,474,474,474,0
|
|
20240531,163300,261273098,474,474,474,474,0
|
|
20240531,163200,261273098,474,474,474,474,0
|
|
20240531,163100,261273098,474,474,474,474,0
|
|
20240531,163000,261273098,474,474,474,474,0
|
|
20240531,162900,261273098,474,474,474,474,0
|
|
20240531,162800,261273098,474,474,474,474,0
|
|
20240531,162700,261273098,474,474,474,474,0
|
|
20240531,162600,261273098,474,474,474,474,0
|
|
20240531,162500,261273098,474,474,474,474,0
|
|
20240531,162400,261273098,474,474,474,474,0
|
|
20240531,162300,261273098,474,474,474,474,0
|
|
20240531,162200,261273098,474,474,474,474,0
|
|
20240531,162100,261273098,474,474,474,474,0
|
|
20240531,162000,261273098,474,474,474,474,0
|
|
20240531,161900,261273098,474,474,474,474,0
|
|
20240531,161800,261273098,474,474,474,474,0
|
|
20240531,161700,261273098,474,474,474,474,0
|
|
20240531,161600,261273098,474,474,474,474,0
|
|
20240531,161500,261273098,474,474,474,474,0
|
|
20240531,161400,261273098,474,474,474,474,2050
|
|
20240531,161300,261273098,474,474,474,474,0
|
|
20240531,161200,261273098,474,474,474,474,0
|
|
20240531,161100,261273098,474,474,474,474,0
|
|
20240531,161000,261273098,474,474,474,474,0
|
|
20240531,160900,261273098,474,474,474,474,0
|
|
20240531,160800,261273098,474,474,474,474,0
|
|
20240531,160700,261273098,474,474,474,474,0
|
|
20240531,160600,261273098,474,474,474,474,0
|
|
20240531,160500,261273098,474,474,474,474,0
|
|
20240531,160400,261273098,474,474,474,474,0
|
|
20240531,160300,261273098,474,474,474,474,0
|
|
20240531,160200,261273098,474,474,474,474,0
|
|
20240531,160100,261273098,474,474,474,474,0
|
|
20240531,160000,261273098,474,474,474,474,0
|
|
20240531,155900,261273098,474,474,474,474,0
|
|
20240531,155800,261273098,474,474,474,474,0
|
|
20240531,155700,261273098,474,474,474,474,0
|
|
20240531,155600,261273098,474,474,474,474,0
|
|
20240531,155500,261273098,474,474,474,474,0
|
|
20240531,155400,261273098,474,474,474,474,0
|
|
20240531,155300,261273098,474,474,474,474,0
|
|
20240531,155200,261273098,474,474,474,474,0
|
|
20240531,155100,261273098,474,474,474,474,0
|
|
20240531,155000,261273098,474,474,474,474,0
|
|
20240531,154900,261273098,474,474,474,474,0
|
|
20240531,154800,261273098,474,474,474,474,0
|
|
20240531,154700,261273098,474,474,474,474,0
|
|
20240531,154600,261273098,474,474,474,474,0
|
|
20240531,154500,261273098,474,474,474,474,0
|
|
20240531,154400,261273098,474,474,474,474,2050
|
|
20240531,154300,261273098,474,474,474,474,0
|
|
20240531,154200,261273098,474,474,474,474,0
|
|
20240531,154100,261273098,474,474,474,474,0
|
|
20240531,154000,261273098,474,474,474,474,0
|
|
20240531,153900,261273098,474,474,474,474,0
|
|
20240531,153800,261273098,474,474,474,474,0
|
|
20240531,153700,261273098,474,474,474,474,0
|
|
20240531,153600,261273098,474,474,474,474,0
|
|
20240531,153500,261273098,474,474,474,474,0
|
|
20240531,153400,261273098,474,474,474,474,0
|
|
20240531,153300,261273098,474,474,474,474,0
|
|
20240531,153200,261273098,474,474,474,474,0
|
|
20240531,153100,261273098,474,474,474,474,0
|
|
20240531,153000,261273098,474,474,474,474,2050
|
|
20240531,152900,260301398,477,477,477,477,0
|
|
20240531,152800,260301398,477,477,477,477,0
|
|
20240531,152700,260301398,477,477,477,477,0
|
|
20240531,152600,260301398,477,477,477,477,0
|
|
20240531,152500,260301398,477,477,477,477,0
|
|
20240531,152400,260301398,477,477,477,477,0
|
|
20240531,152300,260301398,477,477,477,477,0
|
|
20240531,152200,260301398,477,477,477,477,0
|
|
20240531,152100,260301398,477,477,477,477,0
|
|
20240531,152000,260301398,477,477,477,477,0
|
|
20240531,151900,260301398,477,477,477,477,241
|
|
20240531,151800,260186441,477,477,477,477,0
|
|
20240531,151700,260186441,477,477,477,477,0
|
|
20240531,151600,260186441,477,477,477,477,64
|
|
20240531,151500,260155913,475,477,477,475,15001
|
|
20240531,151400,253030436,475,475,475,475,0
|
|
20240531,151300,253030436,475,476,476,475,34000
|
|
20240531,151200,236879853,478,478,478,478,0
|
|
20240531,151100,236879853,478,477,478,475,29
|
|
20240531,151000,236866029,478,478,478,478,1
|
|
20240531,150900,236865551,477,477,477,477,0
|
|
20240531,150800,236865551,477,477,477,477,0
|
|
20240531,150700,236865551,477,477,477,477,0
|
|
20240531,150600,236865551,477,477,477,477,0
|
|
20240531,150500,236865551,477,477,477,477,1000
|
|
20240531,150400,236388551,476,476,476,476,0
|
|
20240531,150300,236388551,476,476,476,476,0
|
|
20240531,150200,236388551,476,476,476,476,0
|
|
20240531,150100,236388551,476,476,476,476,0
|
|
20240531,150000,236388551,476,476,476,476,0
|
|
20240531,145900,236388551,476,476,476,476,1
|
|
20240531,145800,236388075,475,476,476,475,2
|
|
20240531,145700,236387124,475,475,475,475,0
|
|
20240531,145600,236387124,475,475,475,475,0
|
|
20240531,145500,236387124,475,475,475,475,200
|
|
20240531,145400,236292124,475,475,475,475,0
|
|
20240531,145300,236292124,475,475,475,475,0
|
|
20240531,145200,236292124,475,475,475,475,0
|
|
20240531,145100,236292124,475,475,475,475,0
|
|
20240531,145000,236292124,475,475,475,475,0
|
|
20240531,144900,236292124,475,475,475,475,0
|
|
20240531,144800,236292124,475,476,476,475,42000
|
|
20240531,144700,216340606,476,476,476,476,0
|
|
20240531,144600,216340606,476,476,476,476,60
|
|
20240531,144500,216312046,477,477,477,477,285
|
|
20240531,144400,216176101,477,477,477,477,2
|
|
20240531,144300,216175147,477,477,477,477,713
|
|
20240531,144200,215835046,478,478,478,478,0
|
|
20240531,144100,215835046,478,478,478,478,0
|
|
20240531,144000,215835046,478,478,478,478,0
|
|
20240531,143900,215835046,478,478,478,478,0
|
|
20240531,143800,215835046,478,478,478,478,0
|
|
20240531,143700,215835046,478,478,478,478,0
|
|
20240531,143600,215835046,478,478,478,478,0
|
|
20240531,143500,215835046,478,478,478,478,0
|
|
20240531,143400,215835046,478,478,478,478,0
|
|
20240531,143300,215835046,478,478,478,478,0
|
|
20240531,143200,215835046,478,478,478,478,8
|
|
20240531,143100,215831222,478,478,478,478,0
|
|
20240531,143000,215831222,478,478,478,478,0
|
|
20240531,142900,215831222,478,478,478,478,0
|
|
20240531,142800,215831222,478,476,478,476,3757
|
|
20240531,142700,214036677,476,476,476,476,0
|
|
20240531,142600,214036677,476,476,476,476,138
|
|
20240531,142500,213970989,476,476,476,476,0
|
|
20240531,142400,213970989,476,476,476,476,0
|
|
20240531,142300,213970989,476,476,476,476,7000
|
|
20240531,142200,210638989,478,478,478,478,319
|
|
20240531,142100,210486507,479,479,479,479,117
|
|
20240531,142000,210430464,478,478,478,478,0
|
|
20240531,141900,210430464,478,478,478,478,0
|
|
20240531,141800,210430464,478,478,478,478,0
|
|
20240531,141700,210430464,478,478,478,478,515
|
|
20240531,141600,210184294,479,479,479,479,1
|
|
20240531,141500,210183815,479,479,479,479,0
|
|
20240531,141400,210183815,479,478,479,478,140
|
|
20240531,141300,210116795,478,477,478,477,2790
|
|
20240531,141200,208785175,477,479,479,477,4000
|
|
20240531,141100,206876117,478,478,478,478,0
|
|
20240531,141000,206876117,478,478,478,478,0
|
|
20240531,140900,206876117,478,478,478,478,0
|
|
20240531,140800,206876117,478,478,478,478,103
|
|
20240531,140700,206826883,478,480,480,478,78
|
|
20240531,140600,206789494,482,482,482,482,0
|
|
20240531,140500,206789494,482,482,482,482,0
|
|
20240531,140400,206789494,482,481,482,481,22
|
|
20240531,140300,206778911,481,481,481,481,0
|
|
20240531,140200,206778911,481,481,481,481,0
|
|
20240531,140100,206778911,481,481,481,481,10
|
|
20240531,140000,206774101,482,481,482,481,215
|
|
20240531,135900,206670486,478,478,478,478,0
|
|
20240531,135800,206670486,478,478,478,478,0
|
|
20240531,135700,206670486,478,478,478,478,0
|
|
20240531,135600,206670486,478,482,482,478,161
|
|
20240531,135500,206593138,484,484,484,484,0
|
|
20240531,135400,206593138,484,480,484,480,121
|
|
20240531,135300,206534722,483,483,483,483,0
|
|
20240531,135200,206534722,483,484,484,483,721
|
|
20240531,135100,206185964,485,477,485,477,190002
|
|
20240531,135000,114490546,474,474,474,474,0
|
|
20240531,134900,114490546,474,474,474,474,0
|
|
20240531,134800,114490546,474,474,474,474,0
|
|
20240531,134700,114490546,474,474,474,474,0
|
|
20240531,134600,114490546,474,474,474,474,99
|
|
20240531,134500,114443620,474,474,474,474,0
|
|
20240531,134400,114443620,474,474,474,474,0
|
|
20240531,134300,114443620,474,474,474,474,0
|
|
20240531,134200,114443620,474,474,474,474,0
|
|
20240531,134100,114443620,474,474,474,474,0
|
|
20240531,134000,114443620,474,475,475,474,20000
|
|
20240531,133900,104963574,475,475,475,475,15000
|
|
20240531,133800,97838574,475,475,475,475,0
|
|
20240531,133700,97838574,475,475,475,475,0
|
|
20240531,133600,97838574,475,475,475,475,4
|
|
20240531,133500,97836674,475,475,475,475,0
|
|
20240531,133400,97836674,475,475,475,475,0
|
|
20240531,133300,97836674,475,475,475,475,0
|
|
20240531,133200,97836674,475,475,475,475,0
|
|
20240531,133100,97836674,475,475,475,475,0
|
|
20240531,133000,97836674,475,475,475,475,0
|
|
20240531,132900,97836674,475,475,475,475,0
|
|
20240531,132800,97836674,475,475,475,475,0
|
|
20240531,132700,97836674,475,475,475,475,4
|
|
20240531,132600,97834774,478,478,478,478,0
|
|
20240531,132500,97834774,478,478,478,478,0
|
|
20240531,132400,97834774,478,478,478,478,0
|
|
20240531,132300,97834774,478,478,478,478,0
|
|
20240531,132200,97834774,478,478,478,478,0
|
|
20240531,132100,97834774,478,478,478,478,0
|
|
20240531,132000,97834774,478,478,478,478,119
|
|
20240531,131900,97777892,478,478,478,478,0
|
|
20240531,131800,97777892,478,478,478,478,0
|
|
20240531,131700,97777892,478,478,478,478,0
|
|
20240531,131600,97777892,478,478,478,478,83
|
|
20240531,131500,97738218,475,475,475,475,0
|
|
20240531,131400,97738218,475,475,475,475,0
|
|
20240531,131300,97738218,475,475,475,475,3750
|
|
20240531,131200,95956968,478,478,478,478,0
|
|
20240531,131100,95956968,478,478,478,478,0
|
|
20240531,131000,95956968,478,478,478,478,0
|
|
20240531,130900,95956968,478,478,478,478,0
|
|
20240531,130800,95956968,478,478,478,478,0
|
|
20240531,130700,95956968,478,478,478,478,0
|
|
20240531,130600,95956968,478,478,478,478,0
|
|
20240531,130500,95956968,478,478,478,478,0
|
|
20240531,130400,95956968,478,478,478,478,0
|
|
20240531,130300,95956968,478,478,478,478,0
|
|
20240531,130200,95956968,478,478,478,478,0
|
|
20240531,130100,95956968,478,478,478,478,10
|
|
20240531,130000,95952188,478,478,478,478,0
|
|
20240531,125900,95952188,478,478,478,478,0
|
|
20240531,125800,95952188,478,478,478,478,0
|
|
20240531,125700,95952188,478,478,478,478,0
|
|
20240531,125600,95952188,478,478,478,478,0
|
|
20240531,125500,95952188,478,478,478,478,0
|
|
20240531,125400,95952188,478,478,478,478,0
|
|
20240531,125300,95952188,478,478,478,478,0
|
|
20240531,125200,95952188,478,478,478,478,0
|
|
20240531,125100,95952188,478,478,478,478,0
|
|
20240531,125000,95952188,478,478,478,478,1
|
|
20240531,124900,95951710,478,478,478,478,0
|
|
20240531,124800,95951710,478,477,478,477,514
|
|
20240531,124700,95706531,477,477,477,477,0
|
|
20240531,124600,95706531,477,477,477,475,20677
|
|
20240531,124500,85883635,477,477,477,477,0
|
|
20240531,124400,85883635,477,477,477,477,2000
|
|
20240531,124300,84929635,477,477,477,477,47473
|
|
20240531,124200,62285014,475,475,475,475,0
|
|
20240531,124100,62285014,475,475,475,475,0
|
|
20240531,124000,62285014,475,475,475,475,0
|
|
20240531,123900,62285014,475,475,475,475,0
|
|
20240531,123800,62285014,475,475,475,475,0
|
|
20240531,123700,62285014,475,475,475,475,0
|
|
20240531,123600,62285014,475,475,475,475,0
|
|
20240531,123500,62285014,475,475,475,475,0
|
|
20240531,123400,62285014,475,475,475,475,0
|
|
20240531,123300,62285014,475,476,476,475,20000
|
|
20240531,123200,52784525,477,477,477,477,0
|
|
20240531,123100,52784525,477,476,477,476,15526
|
|
20240531,123000,45391623,476,476,476,476,6511
|
|
20240531,122900,42292387,475,475,475,475,0
|
|
20240531,122800,42292387,475,475,475,475,0
|
|
20240531,122700,42292387,475,475,475,475,0
|
|
20240531,122600,42292387,475,475,475,475,0
|
|
20240531,122500,42292387,475,476,476,475,500
|
|
20240531,122400,42054861,477,477,477,477,0
|
|
20240531,122300,42054861,477,477,477,477,5
|
|
20240531,122200,42052476,475,475,475,475,0
|
|
20240531,122100,42052476,475,475,475,475,0
|
|
20240531,122000,42052476,475,475,475,475,0
|
|
20240531,121900,42052476,475,475,475,475,0
|
|
20240531,121800,42052476,475,475,475,475,0
|
|
20240531,121700,42052476,475,475,475,475,0
|
|
20240531,121600,42052476,475,475,475,475,0
|
|
20240531,121500,42052476,475,475,475,475,0
|
|
20240531,121400,42052476,475,475,475,475,0
|
|
20240531,121300,42052476,475,475,475,475,0
|
|
20240531,121200,42052476,475,475,475,475,0
|
|
20240531,121100,42052476,475,475,475,475,0
|
|
20240531,121000,42052476,475,475,475,475,0
|
|
20240531,120900,42052476,475,475,475,475,0
|
|
20240531,120800,42052476,475,475,475,475,0
|
|
20240531,120700,42052476,475,475,475,475,0
|
|
20240531,120600,42052476,475,475,475,475,0
|
|
20240531,120500,42052476,475,475,475,475,0
|
|
20240531,120400,42052476,475,475,475,475,0
|
|
20240531,120300,42052476,475,475,475,475,0
|
|
20240531,120200,42052476,475,475,475,475,0
|
|
20240531,120100,42052476,475,475,475,475,0
|
|
20240531,120000,42052476,475,475,475,475,0
|
|
20240531,115900,42052476,475,475,475,475,0
|
|
20240531,115800,42052476,475,475,475,475,0
|
|
20240531,115700,42052476,475,475,475,475,0
|
|
20240531,115600,42052476,475,475,475,475,0
|
|
20240531,115500,42052476,475,475,475,475,0
|
|
20240531,115400,42052476,475,475,475,475,0
|
|
20240531,115300,42052476,475,475,475,475,0
|
|
20240531,115200,42052476,475,475,475,475,0
|
|
20240531,115100,42052476,475,475,475,475,10
|
|
20240531,115000,42047726,475,475,475,475,0
|
|
20240531,114900,42047726,475,475,475,475,0
|
|
20240531,114800,42047726,475,475,475,475,0
|
|
20240531,114700,42047726,475,475,475,475,0
|
|
20240531,114600,42047726,475,475,475,475,0
|
|
20240531,114500,42047726,475,475,475,475,0
|
|
20240531,114400,42047726,475,475,475,475,90
|
|
20240531,114300,42004976,475,475,475,475,0
|
|
20240531,114200,42004976,475,475,475,475,0
|
|
20240531,114100,42004976,475,475,475,475,0
|
|
20240531,114000,42004976,475,475,475,475,0
|
|
20240531,113900,42004976,475,475,475,475,0
|
|
20240531,113800,42004976,475,475,475,475,0
|
|
20240531,113700,42004976,475,475,475,475,0
|
|
20240531,113600,42004976,475,475,475,475,0
|
|
20240531,113500,42004976,475,475,475,475,0
|
|
20240531,113400,42004976,475,475,475,475,0
|
|
20240531,113300,42004976,475,475,475,475,0
|
|
20240531,113200,42004976,475,477,477,475,6000
|
|
20240531,113100,39153904,477,477,477,477,0
|
|
20240531,113000,39153904,477,477,477,477,0
|
|
20240531,112900,39153904,477,477,477,477,0
|
|
20240531,112800,39153904,477,477,477,477,0
|
|
20240531,112700,39153904,477,477,477,477,0
|
|
20240531,112600,39153904,477,477,477,477,20
|
|
20240531,112500,39144364,477,477,477,477,0
|
|
20240531,112400,39144364,477,477,477,477,0
|
|
20240531,112300,39144364,477,477,477,477,0
|
|
20240531,112200,39144364,477,477,477,477,0
|
|
20240531,112100,39144364,477,478,478,477,31
|
|
20240531,112000,39129572,477,477,477,477,0
|
|
20240531,111900,39129572,477,477,477,477,0
|
|
20240531,111800,39129572,477,478,478,477,4005
|
|
20240531,111700,37219182,479,479,479,479,0
|
|
20240531,111600,37219182,479,479,479,479,1
|
|
20240531,111500,37218703,479,479,479,479,1
|
|
20240531,111400,37218224,478,478,478,478,20000
|
|
20240531,111300,27658224,478,478,478,478,20000
|
|
20240531,111200,18098224,477,477,477,477,0
|
|
20240531,111100,18098224,477,477,477,477,0
|
|
20240531,111000,18098224,477,477,477,477,0
|
|
20240531,110900,18098224,477,477,477,477,0
|
|
20240531,110800,18098224,477,477,477,477,0
|
|
20240531,110700,18098224,477,477,477,477,192
|
|
20240531,110600,18006640,477,477,477,477,0
|
|
20240531,110500,18006640,477,477,477,477,805
|
|
20240531,110400,17622655,479,479,479,479,2
|
|
20240531,110300,17621697,479,479,479,479,0
|
|
20240531,110200,17621697,479,479,479,479,0
|
|
20240531,110100,17621697,479,479,479,479,0
|
|
20240531,110000,17621697,479,479,479,479,0
|
|
20240531,105900,17621697,479,479,479,479,0
|
|
20240531,105800,17621697,479,479,479,479,0
|
|
20240531,105700,17621697,479,479,479,479,0
|
|
20240531,105600,17621697,479,479,479,479,0
|
|
20240531,105500,17621697,479,479,479,479,0
|
|
20240531,105400,17621697,479,479,479,479,0
|
|
20240531,105300,17621697,479,479,479,479,0
|
|
20240531,105200,17621697,479,479,479,479,0
|
|
20240531,105100,17621697,479,479,479,479,0
|
|
20240531,105000,17621697,479,479,479,479,0
|
|
20240531,104900,17621697,479,479,479,479,0
|
|
20240531,104800,17621697,479,479,479,479,0
|
|
20240531,104700,17621697,479,479,479,479,1
|
|
20240531,104600,17621218,477,477,477,477,0
|
|
20240531,104500,17621218,477,477,477,477,0
|
|
20240531,104400,17621218,477,477,477,477,0
|
|
20240531,104300,17621218,477,477,477,477,0
|
|
20240531,104200,17621218,477,477,477,477,0
|
|
20240531,104100,17621218,477,477,477,477,0
|
|
20240531,104000,17621218,477,477,477,477,0
|
|
20240531,103900,17621218,477,477,477,477,0
|
|
20240531,103800,17621218,477,477,477,477,0
|
|
20240531,103700,17621218,477,477,477,477,0
|
|
20240531,103600,17621218,477,477,477,477,1
|
|
20240531,103500,17620741,479,479,479,479,0
|
|
20240531,103400,17620741,479,479,479,479,0
|
|
20240531,103300,17620741,479,479,479,479,0
|
|
20240531,103200,17620741,479,479,479,479,0
|
|
20240531,103100,17620741,479,479,479,479,0
|
|
20240531,103000,17620741,479,479,479,479,0
|
|
20240531,102900,17620741,479,479,479,479,0
|
|
20240531,102800,17620741,479,479,479,479,0
|
|
20240531,102700,17620741,479,479,479,479,0
|
|
20240531,102600,17620741,479,479,479,479,8
|
|
20240531,102500,17616909,479,479,479,479,0
|
|
20240531,102400,17616909,479,479,479,479,1
|
|
20240531,102300,17616430,473,473,473,473,0
|
|
20240531,102200,17616430,473,473,473,473,0
|
|
20240531,102100,17616430,473,473,473,473,0
|
|
20240531,102000,17616430,473,473,473,473,0
|
|
20240531,101900,17616430,473,473,473,473,30
|
|
20240531,101800,17602240,472,472,472,472,0
|
|
20240531,101700,17602240,472,472,472,472,0
|
|
20240531,101600,17602240,472,472,472,472,0
|
|
20240531,101500,17602240,472,472,472,472,0
|
|
20240531,101400,17602240,472,472,472,472,0
|
|
20240531,101300,17602240,472,472,472,472,2338
|
|
20240531,101200,16498704,475,475,475,475,0
|
|
20240531,101100,16498704,475,475,475,475,0
|
|
20240531,101000,16498704,475,475,475,475,1762
|
|
20240531,100900,15661754,472,472,472,472,0
|
|
20240531,100800,15661754,472,478,478,472,21072
|
|
20240531,100700,5653118,480,480,480,480,0
|
|
20240531,100600,5653118,480,480,480,480,6
|
|
20240531,100500,5650238,479,479,479,479,0
|
|
20240531,100400,5650238,479,480,480,479,2
|
|
20240531,100300,5649279,480,480,480,480,0
|
|
20240531,100200,5649279,480,480,480,480,0
|
|
20240531,100100,5649279,480,478,480,478,4001
|
|
20240531,100000,3736799,479,479,479,479,0
|
|
20240531,095900,3736799,479,479,479,479,0
|
|
20240531,095800,3736799,479,479,479,479,0
|
|
20240531,095700,3736799,479,479,479,479,200
|
|
20240531,095600,3640999,478,478,478,478,0
|
|
20240531,095500,3640999,478,478,478,478,1
|
|
20240531,095400,3640521,479,479,479,479,5
|
|
20240531,095300,3638126,479,479,479,479,3
|
|
20240531,095200,3636689,479,478,479,478,7
|
|
20240531,095100,3633339,478,478,478,478,5
|
|
20240531,095000,3630949,478,478,478,478,0
|
|
20240531,094900,3630949,478,478,478,478,0
|
|
20240531,094800,3630949,478,478,478,478,2
|
|
20240531,094700,3629993,479,479,479,479,0
|
|
20240531,094600,3629993,479,479,479,479,0
|
|
20240531,094500,3629993,479,479,479,479,53
|
|
20240531,094400,3604606,479,479,479,479,4
|
|
20240531,094300,3602690,479,479,479,479,1
|
|
20240531,094200,3602211,479,477,479,477,221
|
|
20240531,094100,3496724,477,477,477,477,0
|
|
20240531,094000,3496724,477,477,477,477,11
|
|
20240531,093900,3491477,477,477,477,477,11
|
|
20240531,093800,3486230,477,477,477,477,2
|
|
20240531,093700,3485276,476,476,476,476,462
|
|
20240531,093600,3265364,476,476,476,476,216
|
|
20240531,093500,3162548,476,476,476,476,0
|
|
20240531,093400,3162548,476,476,476,476,0
|
|
20240531,093300,3162548,476,476,476,476,9
|
|
20240531,093200,3158264,474,474,474,474,0
|
|
20240531,093100,3158264,474,474,474,474,0
|
|
20240531,093000,3158264,474,474,474,474,0
|
|
20240531,092900,3158264,474,474,474,474,0
|
|
20240531,092800,3158264,474,474,474,474,0
|
|
20240531,092700,3158264,474,474,474,474,15
|
|
20240531,092600,3151154,474,475,475,474,262
|
|
20240531,092500,3026709,475,475,475,475,3000
|
|
20240531,092400,1601709,474,474,474,474,0
|
|
20240531,092300,1601709,474,474,474,474,17
|
|
20240531,092200,1593651,474,474,474,474,0
|
|
20240531,092100,1593651,474,474,474,474,11
|
|
20240531,092000,1588437,474,474,474,474,0
|
|
20240531,091900,1588437,474,474,474,474,0
|
|
20240531,091800,1588437,474,474,474,474,115
|
|
20240531,091700,1533927,474,474,474,474,0
|
|
20240531,091600,1533927,474,474,474,474,325
|
|
20240531,091500,1379877,474,474,474,474,0
|
|
20240531,091400,1379877,474,474,474,474,0
|
|
20240531,091300,1379877,474,474,474,474,7
|
|
20240531,091200,1376559,475,475,475,475,0
|
|
20240531,091100,1376559,475,475,475,475,0
|
|
20240531,091000,1376559,475,475,475,475,0
|
|
20240531,090900,1376559,475,475,475,475,0
|
|
20240531,090800,1376559,475,475,475,475,2
|
|
20240531,090700,1375609,471,471,471,471,0
|
|
20240531,090600,1375609,471,471,471,471,1146
|
|
20240531,090500,835843,471,471,471,471,0
|
|
20240531,090400,835843,471,471,471,471,0
|
|
20240531,090300,835843,471,471,471,471,5
|
|
20240531,090200,833488,471,471,471,471,0
|
|
20240531,090100,833488,471,473,473,471,999
|
|
20240531,090000,361372,473,473,473,473,764
|