595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185200,63107457,475,475,475,475,6007
|
|
20240527,185100,63107457,475,475,475,475,0
|
|
20240527,185000,63107457,475,475,475,475,0
|
|
20240527,184900,63107457,475,475,475,475,0
|
|
20240527,184800,63107457,475,475,475,475,0
|
|
20240527,184700,63107457,475,475,475,475,0
|
|
20240527,184600,63107457,475,475,475,475,0
|
|
20240527,184500,63107457,475,475,475,475,0
|
|
20240527,184400,63107457,475,475,475,475,0
|
|
20240527,184300,63107457,475,475,475,475,0
|
|
20240527,184200,63107457,475,475,475,475,0
|
|
20240527,184100,63107457,475,475,475,475,0
|
|
20240527,184000,63107457,475,475,475,475,0
|
|
20240527,183900,63107457,475,475,475,475,0
|
|
20240527,183800,63107457,475,475,475,475,0
|
|
20240527,183700,63107457,475,475,475,475,0
|
|
20240527,183600,63107457,475,475,475,475,0
|
|
20240527,183500,63107457,475,475,475,475,0
|
|
20240527,183400,63107457,475,475,475,475,0
|
|
20240527,183300,63107457,475,475,475,475,0
|
|
20240527,183200,63107457,475,475,475,475,0
|
|
20240527,183100,63107457,475,475,475,475,0
|
|
20240527,183000,63107457,475,475,475,475,0
|
|
20240527,182900,63107457,475,475,475,475,0
|
|
20240527,182800,63107457,475,475,475,475,0
|
|
20240527,182700,63107457,475,475,475,475,0
|
|
20240527,182600,63107457,475,475,475,475,0
|
|
20240527,182500,63107457,475,475,475,475,0
|
|
20240527,182400,63107457,475,475,475,475,0
|
|
20240527,182300,63107457,475,475,475,475,0
|
|
20240527,182200,63107457,475,475,475,475,6007
|
|
20240527,182100,63107457,475,475,475,475,0
|
|
20240527,182000,63107457,475,475,475,475,0
|
|
20240527,181900,63107457,475,475,475,475,0
|
|
20240527,181800,63107457,475,475,475,475,0
|
|
20240527,181700,63107457,475,475,475,475,0
|
|
20240527,181600,63107457,475,475,475,475,0
|
|
20240527,181500,63107457,475,475,475,475,0
|
|
20240527,181400,63107457,475,475,475,475,0
|
|
20240527,181300,63107457,475,475,475,475,0
|
|
20240527,181200,63107457,475,475,475,475,0
|
|
20240527,181100,63107457,475,475,475,475,0
|
|
20240527,181000,63107457,475,475,475,475,0
|
|
20240527,180900,63107457,475,475,475,475,0
|
|
20240527,180800,63107457,475,475,475,475,0
|
|
20240527,180700,63107457,475,475,475,475,0
|
|
20240527,180600,63107457,475,475,475,475,0
|
|
20240527,180500,63107457,475,475,475,475,0
|
|
20240527,180400,63107457,475,475,475,475,0
|
|
20240527,180300,63107457,475,475,475,475,0
|
|
20240527,180200,63107457,475,475,475,475,0
|
|
20240527,180100,63107457,475,475,475,475,0
|
|
20240527,180000,63107457,475,475,475,475,0
|
|
20240527,175900,63107457,475,475,475,475,0
|
|
20240527,175800,63107457,475,475,475,475,0
|
|
20240527,175700,63107457,475,475,475,475,0
|
|
20240527,175600,63107457,475,475,475,475,0
|
|
20240527,175500,63107457,475,475,475,475,0
|
|
20240527,175400,63107457,475,475,475,475,0
|
|
20240527,175300,63107457,475,475,475,475,0
|
|
20240527,175200,63107457,475,475,475,475,6007
|
|
20240527,175100,63107457,475,475,475,475,0
|
|
20240527,175000,63107457,475,475,475,475,0
|
|
20240527,174900,63107457,475,475,475,475,0
|
|
20240527,174800,63107457,475,475,475,475,0
|
|
20240527,174700,63107457,475,475,475,475,0
|
|
20240527,174600,63107457,475,475,475,475,0
|
|
20240527,174500,63107457,475,475,475,475,0
|
|
20240527,174400,63107457,475,475,475,475,0
|
|
20240527,174300,63107457,475,475,475,475,0
|
|
20240527,174200,63107457,475,475,475,475,0
|
|
20240527,174100,63107457,475,475,475,475,0
|
|
20240527,174000,63107457,475,475,475,475,0
|
|
20240527,173900,63107457,475,475,475,475,0
|
|
20240527,173800,63107457,475,475,475,475,0
|
|
20240527,173700,63107457,475,475,475,475,0
|
|
20240527,173600,63107457,475,475,475,475,0
|
|
20240527,173500,63107457,475,475,475,475,0
|
|
20240527,173400,63107457,475,475,475,475,0
|
|
20240527,173300,63107457,475,475,475,475,0
|
|
20240527,173200,63107457,475,475,475,475,0
|
|
20240527,173100,63107457,475,475,475,475,0
|
|
20240527,173000,63107457,475,475,475,475,0
|
|
20240527,172900,63107457,475,475,475,475,0
|
|
20240527,172800,63107457,475,475,475,475,0
|
|
20240527,172700,63107457,475,475,475,475,0
|
|
20240527,172600,63107457,475,475,475,475,0
|
|
20240527,172500,63107457,475,475,475,475,0
|
|
20240527,172400,63107457,475,475,475,475,0
|
|
20240527,172300,63107457,475,475,475,475,0
|
|
20240527,172200,63107457,475,475,475,475,6007
|
|
20240527,172100,63107457,475,475,475,475,0
|
|
20240527,172000,63107457,475,475,475,475,0
|
|
20240527,171900,63107457,475,475,475,475,0
|
|
20240527,171800,63107457,475,475,475,475,0
|
|
20240527,171700,63107457,475,475,475,475,0
|
|
20240527,171600,63107457,475,475,475,475,0
|
|
20240527,171500,63107457,475,475,475,475,0
|
|
20240527,171400,63107457,475,475,475,475,0
|
|
20240527,171300,63107457,475,475,475,475,0
|
|
20240527,171200,63107457,475,475,475,475,0
|
|
20240527,171100,63107457,475,475,475,475,0
|
|
20240527,171000,63107457,475,475,475,475,0
|
|
20240527,170900,63107457,475,475,475,475,0
|
|
20240527,170800,63107457,475,475,475,475,0
|
|
20240527,170700,63107457,475,475,475,475,0
|
|
20240527,170600,63107457,475,475,475,475,0
|
|
20240527,170500,63107457,475,475,475,475,0
|
|
20240527,170400,63107457,475,475,475,475,0
|
|
20240527,170300,63107457,475,475,475,475,0
|
|
20240527,170200,63107457,475,475,475,475,0
|
|
20240527,170100,63107457,475,475,475,475,0
|
|
20240527,170000,63107457,475,475,475,475,0
|
|
20240527,165900,63107457,475,475,475,475,0
|
|
20240527,165800,63107457,475,475,475,475,0
|
|
20240527,165700,63107457,475,475,475,475,0
|
|
20240527,165600,63107457,475,475,475,475,0
|
|
20240527,165500,63107457,475,475,475,475,0
|
|
20240527,165400,63107457,475,475,475,475,0
|
|
20240527,165300,63107457,475,475,475,475,0
|
|
20240527,165200,63107457,475,475,475,475,6007
|
|
20240527,165100,63107457,475,475,475,475,0
|
|
20240527,165000,63107457,475,475,475,475,0
|
|
20240527,164900,63107457,475,475,475,475,0
|
|
20240527,164800,63107457,475,475,475,475,0
|
|
20240527,164700,63107457,475,475,475,475,0
|
|
20240527,164600,63107457,475,475,475,475,0
|
|
20240527,164500,63107457,475,475,475,475,0
|
|
20240527,164400,63107457,475,475,475,475,0
|
|
20240527,164300,63107457,475,475,475,475,0
|
|
20240527,164200,63107457,475,475,475,475,0
|
|
20240527,164100,63107457,475,475,475,475,0
|
|
20240527,164000,63107457,475,475,475,475,0
|
|
20240527,163900,63107457,475,475,475,475,0
|
|
20240527,163800,63107457,475,475,475,475,0
|
|
20240527,163700,63107457,475,475,475,475,0
|
|
20240527,163600,63107457,475,475,475,475,0
|
|
20240527,163500,63107457,475,475,475,475,0
|
|
20240527,163400,63107457,475,475,475,475,0
|
|
20240527,163300,63107457,475,475,475,475,0
|
|
20240527,163200,63107457,475,475,475,475,0
|
|
20240527,163100,63107457,475,475,475,475,0
|
|
20240527,163000,63107457,475,475,475,475,0
|
|
20240527,162900,63107457,475,475,475,475,0
|
|
20240527,162800,63107457,475,475,475,475,0
|
|
20240527,162700,63107457,475,475,475,475,0
|
|
20240527,162600,63107457,475,475,475,475,0
|
|
20240527,162500,63107457,475,475,475,475,0
|
|
20240527,162400,63107457,475,475,475,475,0
|
|
20240527,162300,63107457,475,475,475,475,0
|
|
20240527,162200,63107457,475,475,475,475,6007
|
|
20240527,162100,63107457,475,475,475,475,0
|
|
20240527,162000,63107457,475,475,475,475,0
|
|
20240527,161900,63107457,475,475,475,475,0
|
|
20240527,161800,63107457,475,475,475,475,0
|
|
20240527,161700,63107457,475,475,475,475,0
|
|
20240527,161600,63107457,475,475,475,475,0
|
|
20240527,161500,63107457,475,475,475,475,0
|
|
20240527,161400,63107457,475,475,475,475,0
|
|
20240527,161300,63107457,475,475,475,475,0
|
|
20240527,161200,63107457,475,475,475,475,0
|
|
20240527,161100,63107457,475,475,475,475,0
|
|
20240527,161000,63107457,475,475,475,475,0
|
|
20240527,160900,63107457,475,475,475,475,0
|
|
20240527,160800,63107457,475,475,475,475,0
|
|
20240527,160700,63107457,475,475,475,475,0
|
|
20240527,160600,63107457,475,475,475,475,0
|
|
20240527,160500,63107457,475,475,475,475,0
|
|
20240527,160400,63107457,475,475,475,475,0
|
|
20240527,160300,63107457,475,475,475,475,0
|
|
20240527,160200,63107457,475,475,475,475,0
|
|
20240527,160100,63107457,475,475,475,475,0
|
|
20240527,160000,63107457,475,475,475,475,0
|
|
20240527,155900,63107457,475,475,475,475,0
|
|
20240527,155800,63107457,475,475,475,475,0
|
|
20240527,155700,63107457,475,475,475,475,0
|
|
20240527,155600,63107457,475,475,475,475,0
|
|
20240527,155500,63107457,475,475,475,475,0
|
|
20240527,155400,63107457,475,475,475,475,0
|
|
20240527,155300,63107457,475,475,475,475,0
|
|
20240527,155200,63107457,475,475,475,475,6007
|
|
20240527,155100,63107457,475,475,475,475,0
|
|
20240527,155000,63107457,475,475,475,475,0
|
|
20240527,154900,63107457,475,475,475,475,0
|
|
20240527,154800,63107457,475,475,475,475,0
|
|
20240527,154700,63107457,475,475,475,475,0
|
|
20240527,154600,63107457,475,475,475,475,0
|
|
20240527,154500,63107457,475,475,475,475,0
|
|
20240527,154400,63107457,475,475,475,475,0
|
|
20240527,154300,63107457,475,475,475,475,0
|
|
20240527,154200,63107457,475,475,475,475,0
|
|
20240527,154100,63107457,475,475,475,475,0
|
|
20240527,154000,63107457,475,475,475,475,0
|
|
20240527,153900,63107457,475,475,475,475,0
|
|
20240527,153800,63107457,475,475,475,475,0
|
|
20240527,153700,63107457,475,475,475,475,0
|
|
20240527,153600,63107457,475,475,475,475,0
|
|
20240527,153500,63107457,475,475,475,475,0
|
|
20240527,153400,63107457,475,475,475,475,0
|
|
20240527,153300,63107457,475,475,475,475,0
|
|
20240527,153200,63107457,475,475,475,475,0
|
|
20240527,153100,63107457,475,475,475,475,0
|
|
20240527,153000,63107457,475,475,475,475,6007
|
|
20240527,152900,60254132,474,474,474,474,0
|
|
20240527,152800,60254132,474,474,474,474,0
|
|
20240527,152700,60254132,474,474,474,474,0
|
|
20240527,152600,60254132,474,474,474,474,0
|
|
20240527,152500,60254132,474,474,474,474,0
|
|
20240527,152400,60254132,474,474,474,474,0
|
|
20240527,152300,60254132,474,474,474,474,0
|
|
20240527,152200,60254132,474,474,474,474,0
|
|
20240527,152100,60254132,474,474,474,474,0
|
|
20240527,152000,60254132,474,474,474,474,0
|
|
20240527,151900,60254132,474,474,474,474,1
|
|
20240527,151800,60253658,474,474,474,474,0
|
|
20240527,151700,60253658,474,474,474,474,0
|
|
20240527,151600,60253658,474,474,474,474,200
|
|
20240527,151500,60158858,473,473,473,473,1
|
|
20240527,151400,60158385,473,473,473,473,0
|
|
20240527,151300,60158385,473,473,473,473,941
|
|
20240527,151200,59713292,473,473,473,473,0
|
|
20240527,151100,59713292,473,473,473,473,0
|
|
20240527,151000,59713292,473,473,473,473,0
|
|
20240527,150900,59713292,473,473,473,473,51
|
|
20240527,150800,59689169,473,473,473,473,1
|
|
20240527,150700,59688696,473,473,473,473,5
|
|
20240527,150600,59686331,473,473,473,473,1260
|
|
20240527,150500,59090351,473,473,473,473,1
|
|
20240527,150400,59089878,473,473,473,473,0
|
|
20240527,150300,59089878,473,473,473,473,1
|
|
20240527,150200,59089405,473,473,473,473,0
|
|
20240527,150100,59089405,473,473,473,473,0
|
|
20240527,150000,59089405,473,473,473,473,0
|
|
20240527,145900,59089405,473,473,473,473,0
|
|
20240527,145800,59089405,473,473,473,473,1
|
|
20240527,145700,59088932,473,473,473,473,0
|
|
20240527,145600,59088932,473,473,473,473,0
|
|
20240527,145500,59088932,473,473,473,473,0
|
|
20240527,145400,59088932,473,473,473,473,300
|
|
20240527,145300,58947032,472,472,472,472,310
|
|
20240527,145200,58800712,472,472,472,471,361
|
|
20240527,145100,58630321,471,470,471,470,11819
|
|
20240527,145000,53065130,470,470,470,470,204
|
|
20240527,144900,52969250,470,470,470,470,503
|
|
20240527,144800,52732840,470,470,470,470,3
|
|
20240527,144700,52731430,470,470,470,470,0
|
|
20240527,144600,52731430,470,470,470,470,0
|
|
20240527,144500,52731430,470,470,470,470,39
|
|
20240527,144400,52713100,469,470,470,469,201
|
|
20240527,144300,52618830,470,470,470,470,1
|
|
20240527,144200,52618360,470,470,470,470,15
|
|
20240527,144100,52611310,470,470,470,470,4
|
|
20240527,144000,52609430,470,470,470,470,3
|
|
20240527,143900,52608020,470,470,470,470,3
|
|
20240527,143800,52606610,470,470,470,470,0
|
|
20240527,143700,52606610,470,470,470,470,101
|
|
20240527,143600,52559140,470,470,470,470,14
|
|
20240527,143500,52552560,470,470,470,470,0
|
|
20240527,143400,52552560,470,470,470,470,53
|
|
20240527,143300,52527650,470,470,470,470,1
|
|
20240527,143200,52527180,470,470,470,470,3
|
|
20240527,143100,52525770,470,470,470,470,101
|
|
20240527,143000,52478300,470,470,470,470,0
|
|
20240527,142900,52478300,470,470,470,470,10
|
|
20240527,142800,52473600,471,471,471,471,0
|
|
20240527,142700,52473600,471,471,471,471,0
|
|
20240527,142600,52473600,471,471,471,471,0
|
|
20240527,142500,52473600,471,471,471,471,0
|
|
20240527,142400,52473600,471,471,471,471,10
|
|
20240527,142300,52468890,471,471,471,471,4
|
|
20240527,142200,52467006,471,471,471,471,0
|
|
20240527,142100,52467006,471,469,471,469,1001
|
|
20240527,142000,51997535,471,471,471,471,6
|
|
20240527,141900,51994709,471,471,471,471,4
|
|
20240527,141800,51992825,471,471,471,471,0
|
|
20240527,141700,51992825,471,471,471,471,110
|
|
20240527,141600,51941015,471,471,471,471,1
|
|
20240527,141500,51940544,471,471,471,471,1
|
|
20240527,141400,51940073,469,469,469,469,600
|
|
20240527,141300,51658673,471,471,471,471,0
|
|
20240527,141200,51658673,471,471,471,471,2
|
|
20240527,141100,51657731,471,471,471,471,14
|
|
20240527,141000,51651137,471,471,471,471,0
|
|
20240527,140900,51651137,471,471,471,471,10
|
|
20240527,140800,51646427,471,471,471,471,0
|
|
20240527,140700,51646427,471,471,471,471,6
|
|
20240527,140600,51643601,471,470,471,470,2
|
|
20240527,140500,51642660,471,469,471,469,1001
|
|
20240527,140400,51173189,471,471,471,471,3000
|
|
20240527,140300,49760189,471,471,471,471,2
|
|
20240527,140200,49759247,470,469,470,469,209
|
|
20240527,140100,49661225,470,470,470,470,0
|
|
20240527,140000,49661225,470,471,471,470,25
|
|
20240527,135900,49649471,471,471,471,471,18
|
|
20240527,135800,49640993,471,470,471,470,273
|
|
20240527,135700,49512682,471,471,471,471,0
|
|
20240527,135600,49512682,471,471,471,471,3000
|
|
20240527,135500,48099682,471,471,471,471,0
|
|
20240527,135400,48099682,471,471,471,471,0
|
|
20240527,135300,48099682,471,471,471,471,2
|
|
20240527,135200,48098740,471,471,471,471,4
|
|
20240527,135100,48096856,471,471,471,471,1239
|
|
20240527,135000,47513287,471,471,471,471,1
|
|
20240527,134900,47512816,471,471,471,471,8
|
|
20240527,134800,47509048,471,471,471,471,268
|
|
20240527,134700,47382820,471,471,471,471,18
|
|
20240527,134600,47374342,471,471,471,471,1
|
|
20240527,134500,47373871,471,471,471,471,100
|
|
20240527,134400,47326771,470,470,470,470,120
|
|
20240527,134300,47270371,470,470,470,470,0
|
|
20240527,134200,47270371,470,470,470,470,1
|
|
20240527,134100,47269901,471,471,471,471,0
|
|
20240527,134000,47269901,471,471,471,471,0
|
|
20240527,133900,47269901,471,471,471,471,10
|
|
20240527,133800,47265191,472,472,472,472,0
|
|
20240527,133700,47265191,472,472,472,472,1
|
|
20240527,133600,47264719,470,470,470,470,0
|
|
20240527,133500,47264719,470,470,470,470,0
|
|
20240527,133400,47264719,470,470,470,470,0
|
|
20240527,133300,47264719,470,470,470,470,0
|
|
20240527,133200,47264719,470,470,470,470,0
|
|
20240527,133100,47264719,470,470,470,470,300
|
|
20240527,133000,47123719,470,470,470,470,0
|
|
20240527,132900,47123719,470,470,470,470,10
|
|
20240527,132800,47119019,470,470,470,470,0
|
|
20240527,132700,47119019,470,470,470,470,0
|
|
20240527,132600,47119019,470,470,470,470,0
|
|
20240527,132500,47119019,470,470,470,470,0
|
|
20240527,132400,47119019,470,470,470,470,0
|
|
20240527,132300,47119019,470,470,470,470,0
|
|
20240527,132200,47119019,470,470,470,470,0
|
|
20240527,132100,47119019,470,470,470,470,1
|
|
20240527,132000,47118549,470,470,470,470,0
|
|
20240527,131900,47118549,470,468,472,468,2976
|
|
20240527,131800,45725735,468,469,469,468,5976
|
|
20240527,131700,42925639,470,470,470,470,0
|
|
20240527,131600,42925639,470,470,470,470,0
|
|
20240527,131500,42925639,470,470,470,470,68
|
|
20240527,131400,42893679,470,470,470,470,0
|
|
20240527,131300,42893679,470,470,470,469,2920
|
|
20240527,131200,41522132,470,470,470,470,0
|
|
20240527,131100,41522132,470,470,470,470,21
|
|
20240527,131000,41512262,470,470,470,470,10
|
|
20240527,130900,41507562,470,470,470,470,500
|
|
20240527,130800,41272562,470,470,470,470,0
|
|
20240527,130700,41272562,470,470,470,470,0
|
|
20240527,130600,41272562,470,470,470,470,0
|
|
20240527,130500,41272562,470,470,470,470,0
|
|
20240527,130400,41272562,470,470,470,470,0
|
|
20240527,130300,41272562,470,470,470,470,0
|
|
20240527,130200,41272562,470,470,470,470,0
|
|
20240527,130100,41272562,470,470,470,470,1
|
|
20240527,130000,41272092,470,470,470,470,1
|
|
20240527,125900,41271622,470,470,470,470,1
|
|
20240527,125800,41271152,470,470,470,470,0
|
|
20240527,125700,41271152,470,470,470,470,11
|
|
20240527,125600,41265982,469,469,469,469,1
|
|
20240527,125500,41265513,469,469,469,469,1001
|
|
20240527,125400,40796044,471,471,471,471,1000
|
|
20240527,125300,40325044,471,471,471,471,0
|
|
20240527,125200,40325044,471,471,471,471,0
|
|
20240527,125100,40325044,471,471,471,471,0
|
|
20240527,125000,40325044,471,471,471,471,0
|
|
20240527,124900,40325044,471,471,471,471,1
|
|
20240527,124800,40324573,471,471,471,471,0
|
|
20240527,124700,40324573,471,471,471,471,0
|
|
20240527,124600,40324573,471,471,471,471,0
|
|
20240527,124500,40324573,471,471,471,471,0
|
|
20240527,124400,40324573,471,471,471,471,2
|
|
20240527,124300,40323631,471,471,471,471,0
|
|
20240527,124200,40323631,471,471,471,471,2
|
|
20240527,124100,40322689,469,469,469,469,35
|
|
20240527,124000,40306274,471,471,471,471,0
|
|
20240527,123900,40306274,471,471,471,471,0
|
|
20240527,123800,40306274,471,471,471,471,7
|
|
20240527,123700,40302977,469,469,469,469,0
|
|
20240527,123600,40302977,469,469,469,469,0
|
|
20240527,123500,40302977,469,469,469,469,0
|
|
20240527,123400,40302977,469,469,469,469,0
|
|
20240527,123300,40302977,469,470,470,469,2000
|
|
20240527,123200,39364947,471,471,471,471,0
|
|
20240527,123100,39364947,471,471,471,471,0
|
|
20240527,123000,39364947,471,471,471,471,0
|
|
20240527,122900,39364947,471,471,471,471,2
|
|
20240527,122800,39364005,471,471,471,471,1
|
|
20240527,122700,39363534,471,471,471,471,0
|
|
20240527,122600,39363534,471,471,471,471,1
|
|
20240527,122500,39363063,471,471,471,471,14
|
|
20240527,122400,39356469,471,471,471,471,0
|
|
20240527,122300,39356469,471,471,471,471,0
|
|
20240527,122200,39356469,471,470,471,470,381
|
|
20240527,122100,39177019,470,470,470,470,1
|
|
20240527,122000,39176549,470,470,470,470,0
|
|
20240527,121900,39176549,470,470,470,470,0
|
|
20240527,121800,39176549,470,470,470,470,2
|
|
20240527,121700,39175609,470,470,470,470,2
|
|
20240527,121600,39174669,470,470,470,470,1
|
|
20240527,121500,39174199,470,470,470,470,1
|
|
20240527,121400,39173729,470,470,470,470,11
|
|
20240527,121300,39168559,470,470,470,470,0
|
|
20240527,121200,39168559,470,472,472,470,163
|
|
20240527,121100,39091947,470,470,470,470,839
|
|
20240527,121000,38697617,470,470,470,470,35
|
|
20240527,120900,38681167,470,470,470,470,3
|
|
20240527,120800,38679757,470,470,470,470,1
|
|
20240527,120700,38679287,470,470,470,470,0
|
|
20240527,120600,38679287,470,470,470,470,2
|
|
20240527,120500,38678347,470,470,470,470,3
|
|
20240527,120400,38676937,470,470,470,470,5
|
|
20240527,120300,38674587,469,469,469,469,0
|
|
20240527,120200,38674587,469,469,469,469,0
|
|
20240527,120100,38674587,469,469,469,469,8
|
|
20240527,120000,38670835,470,470,470,470,0
|
|
20240527,115900,38670835,470,470,470,470,0
|
|
20240527,115800,38670835,470,470,470,470,0
|
|
20240527,115700,38670835,470,470,470,470,0
|
|
20240527,115600,38670835,470,470,470,470,31
|
|
20240527,115500,38656265,470,470,470,470,1
|
|
20240527,115400,38655795,469,469,469,469,10
|
|
20240527,115300,38651105,469,469,469,469,0
|
|
20240527,115200,38651105,469,469,469,469,0
|
|
20240527,115100,38651105,469,469,469,469,0
|
|
20240527,115000,38651105,469,469,469,469,107
|
|
20240527,114900,38600922,470,470,470,470,214
|
|
20240527,114800,38500342,469,469,469,469,0
|
|
20240527,114700,38500342,469,469,469,469,116
|
|
20240527,114600,38445938,470,470,470,470,0
|
|
20240527,114500,38445938,470,470,470,470,0
|
|
20240527,114400,38445938,470,470,470,470,0
|
|
20240527,114300,38445938,470,470,470,470,0
|
|
20240527,114200,38445938,470,470,470,470,1
|
|
20240527,114100,38445468,469,469,469,469,0
|
|
20240527,114000,38445468,469,469,469,469,0
|
|
20240527,113900,38445468,469,469,469,469,1
|
|
20240527,113800,38444999,469,469,469,469,0
|
|
20240527,113700,38444999,469,469,469,469,3
|
|
20240527,113600,38443592,470,470,470,470,68
|
|
20240527,113500,38411632,470,470,470,470,4
|
|
20240527,113400,38409752,470,470,470,470,2179
|
|
20240527,113300,37385622,470,470,470,470,20
|
|
20240527,113200,37376222,470,470,470,470,2
|
|
20240527,113100,37375282,470,470,470,470,0
|
|
20240527,113000,37375282,470,470,470,470,35
|
|
20240527,112900,37358832,470,470,470,470,25
|
|
20240527,112800,37347082,470,470,470,470,3
|
|
20240527,112700,37345672,470,470,470,470,0
|
|
20240527,112600,37345672,470,470,470,470,0
|
|
20240527,112500,37345672,470,469,470,469,64
|
|
20240527,112400,37315605,470,470,470,470,0
|
|
20240527,112300,37315605,470,470,470,470,11
|
|
20240527,112200,37310435,470,470,470,470,0
|
|
20240527,112100,37310435,470,470,470,470,51
|
|
20240527,112000,37286465,470,470,470,470,0
|
|
20240527,111900,37286465,470,470,470,470,0
|
|
20240527,111800,37286465,470,470,470,470,0
|
|
20240527,111700,37286465,470,470,470,470,10
|
|
20240527,111600,37281765,470,470,470,470,0
|
|
20240527,111500,37281765,470,470,470,470,2
|
|
20240527,111400,37280825,470,470,470,470,0
|
|
20240527,111300,37280825,470,470,470,470,1
|
|
20240527,111200,37280355,470,470,470,470,135
|
|
20240527,111100,37216905,470,470,470,470,0
|
|
20240527,111000,37216905,470,469,470,469,575
|
|
20240527,110900,36947229,470,470,470,470,51
|
|
20240527,110800,36923259,470,470,470,470,0
|
|
20240527,110700,36923259,470,470,470,470,0
|
|
20240527,110600,36923259,470,469,470,469,173
|
|
20240527,110500,36842121,470,470,470,470,200
|
|
20240527,110400,36748121,470,470,470,470,0
|
|
20240527,110300,36748121,470,470,470,470,3
|
|
20240527,110200,36746711,470,470,470,470,0
|
|
20240527,110100,36746711,470,470,470,470,5
|
|
20240527,110000,36744361,470,470,470,470,1
|
|
20240527,105900,36743891,470,470,470,470,0
|
|
20240527,105800,36743891,470,470,470,470,0
|
|
20240527,105700,36743891,470,470,470,469,55
|
|
20240527,105600,36718091,470,470,470,470,0
|
|
20240527,105500,36718091,470,470,470,470,2
|
|
20240527,105400,36717151,470,470,470,470,4
|
|
20240527,105300,36715271,469,469,469,469,51
|
|
20240527,105200,36691352,467,467,467,467,0
|
|
20240527,105100,36691352,467,468,468,467,7577
|
|
20240527,105000,33152329,468,470,470,468,4894
|
|
20240527,104900,30859594,471,471,471,471,13
|
|
20240527,104800,30853471,471,471,471,471,212
|
|
20240527,104700,30753619,471,471,471,471,1
|
|
20240527,104600,30753148,471,471,471,471,0
|
|
20240527,104500,30753148,471,470,472,470,402
|
|
20240527,104400,30563606,470,470,470,470,5
|
|
20240527,104300,30561256,468,468,468,468,0
|
|
20240527,104200,30561256,468,468,468,468,1183
|
|
20240527,104100,30007612,468,470,470,468,3534
|
|
20240527,104000,28351224,469,471,471,469,10423
|
|
20240527,103900,23453530,472,472,472,472,350
|
|
20240527,103800,23288330,473,473,473,473,1
|
|
20240527,103700,23287857,473,473,473,473,1
|
|
20240527,103600,23287384,473,473,473,473,1
|
|
20240527,103500,23286911,473,472,473,472,301
|
|
20240527,103400,23144824,472,472,472,472,300
|
|
20240527,103300,23003224,472,472,472,472,400
|
|
20240527,103200,22814424,472,472,472,472,449
|
|
20240527,103100,22602496,472,472,472,472,2757
|
|
20240527,103000,21301192,474,474,474,474,2
|
|
20240527,102900,21300244,474,474,474,474,96
|
|
20240527,102800,21254740,474,473,474,473,19
|
|
20240527,102700,21245752,474,472,474,472,24
|
|
20240527,102600,21234412,474,474,474,474,1
|
|
20240527,102500,21233938,472,474,474,472,31
|
|
20240527,102400,21219304,473,474,474,473,51
|
|
20240527,102300,21195180,474,472,474,472,3
|
|
20240527,102200,21193760,474,474,474,474,1
|
|
20240527,102100,21193286,474,474,474,474,19
|
|
20240527,102000,21184280,474,474,474,474,51
|
|
20240527,101900,21160106,474,474,474,474,1
|
|
20240527,101800,21159632,474,474,474,472,5
|
|
20240527,101700,21157268,472,472,472,472,115
|
|
20240527,101600,21102988,472,472,472,472,1
|
|
20240527,101500,21102516,473,474,474,471,8751
|
|
20240527,101400,16973139,475,475,475,475,240
|
|
20240527,101300,16859139,475,475,475,475,0
|
|
20240527,101200,16859139,475,475,475,475,285
|
|
20240527,101100,16723764,476,476,476,476,1496
|
|
20240527,101000,16011668,477,477,477,477,3033
|
|
20240527,100900,14564927,478,478,478,478,0
|
|
20240527,100800,14564927,478,478,478,478,1
|
|
20240527,100700,14564449,477,477,477,477,1721
|
|
20240527,100600,13743532,478,478,478,478,0
|
|
20240527,100500,13743532,478,478,478,478,3
|
|
20240527,100400,13742098,478,478,478,478,0
|
|
20240527,100300,13742098,478,478,478,478,210
|
|
20240527,100200,13641718,478,478,478,478,1
|
|
20240527,100100,13641240,477,477,477,477,14
|
|
20240527,100000,13634562,477,477,477,477,16
|
|
20240527,095900,13626930,477,477,477,477,3
|
|
20240527,095800,13625499,477,477,477,477,167
|
|
20240527,095700,13545840,477,477,477,477,14
|
|
20240527,095600,13539162,477,477,477,477,3
|
|
20240527,095500,13537731,476,476,476,476,20
|
|
20240527,095400,13528211,476,476,476,476,0
|
|
20240527,095300,13528211,476,476,476,476,0
|
|
20240527,095200,13528211,476,476,476,476,0
|
|
20240527,095100,13528211,476,476,476,476,438
|
|
20240527,095000,13319723,476,476,476,476,10
|
|
20240527,094900,13314963,476,476,476,476,203
|
|
20240527,094800,13218335,476,476,476,476,122
|
|
20240527,094700,13160263,476,476,476,476,6
|
|
20240527,094600,13157407,476,476,476,476,2
|
|
20240527,094500,13156455,476,476,476,476,1
|
|
20240527,094400,13155979,476,476,476,476,1
|
|
20240527,094300,13155503,476,476,476,476,1011
|
|
20240527,094200,12674267,476,476,476,476,25
|
|
20240527,094100,12662367,476,476,476,476,542
|
|
20240527,094000,12404375,476,476,476,476,1
|
|
20240527,093900,12403899,476,476,476,476,9
|
|
20240527,093800,12399615,476,476,476,476,15
|
|
20240527,093700,12392475,476,474,476,474,14
|
|
20240527,093600,12385824,471,477,477,471,8854
|
|
20240527,093500,8197558,477,476,477,476,53
|
|
20240527,093400,8172327,478,478,478,478,0
|
|
20240527,093300,8172327,478,476,479,476,594
|
|
20240527,093200,7889358,476,476,476,476,0
|
|
20240527,093100,7889358,476,476,476,476,137
|
|
20240527,093000,7824146,477,477,477,477,0
|
|
20240527,092900,7824146,477,476,477,476,158
|
|
20240527,092800,7748830,477,477,479,477,24
|
|
20240527,092700,7737371,475,475,475,475,0
|
|
20240527,092600,7737371,475,475,475,475,0
|
|
20240527,092500,7737371,475,476,476,475,2590
|
|
20240527,092400,6506014,476,477,477,476,3005
|
|
20240527,092300,5074972,477,477,477,477,98
|
|
20240527,092200,5028226,477,477,477,477,1
|
|
20240527,092100,5027749,477,477,477,477,0
|
|
20240527,092000,5027749,477,477,477,477,0
|
|
20240527,091900,5027749,477,477,477,477,319
|
|
20240527,091800,4875586,476,476,476,476,0
|
|
20240527,091700,4875586,476,476,476,476,0
|
|
20240527,091600,4875586,476,476,476,476,0
|
|
20240527,091500,4875586,476,476,476,476,0
|
|
20240527,091400,4875586,476,478,479,476,1827
|
|
20240527,091300,4004712,479,479,479,479,1
|
|
20240527,091200,4004233,480,480,480,480,50
|
|
20240527,091100,3980233,480,480,480,480,0
|
|
20240527,091000,3980233,480,480,480,480,0
|
|
20240527,090900,3980233,480,480,480,480,0
|
|
20240527,090800,3980233,480,480,480,480,137
|
|
20240527,090700,3914473,481,481,481,481,2
|
|
20240527,090600,3913511,480,480,480,480,5747
|
|
20240527,090500,1154951,481,482,482,481,1730
|
|
20240527,090400,322771,485,485,485,485,5
|
|
20240527,090300,320346,481,481,481,481,0
|
|
20240527,090200,320346,481,481,481,481,0
|
|
20240527,090100,320346,481,481,481,481,0
|
|
20240527,090000,320346,481,481,481,481,666
|