595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185200,51250729,470,470,470,470,1728
|
|
20240530,185100,51250729,470,470,470,470,0
|
|
20240530,185000,51250729,470,470,470,470,0
|
|
20240530,184900,51250729,470,470,470,470,0
|
|
20240530,184800,51250729,470,470,470,470,0
|
|
20240530,184700,51250729,470,470,470,470,0
|
|
20240530,184600,51250729,470,470,470,470,0
|
|
20240530,184500,51250729,470,470,470,470,0
|
|
20240530,184400,51250729,470,470,470,470,0
|
|
20240530,184300,51250729,470,470,470,470,0
|
|
20240530,184200,51250729,470,470,470,470,0
|
|
20240530,184100,51250729,470,470,470,470,0
|
|
20240530,184000,51250729,470,470,470,470,0
|
|
20240530,183900,51250729,470,470,470,470,0
|
|
20240530,183800,51250729,470,470,470,470,0
|
|
20240530,183700,51250729,470,470,470,470,0
|
|
20240530,183600,51250729,470,470,470,470,0
|
|
20240530,183500,51250729,470,470,470,470,0
|
|
20240530,183400,51250729,470,470,470,470,0
|
|
20240530,183300,51250729,470,470,470,470,0
|
|
20240530,183200,51250729,470,470,470,470,0
|
|
20240530,183100,51250729,470,470,470,470,0
|
|
20240530,183000,51250729,470,470,470,470,0
|
|
20240530,182900,51250729,470,470,470,470,0
|
|
20240530,182800,51250729,470,470,470,470,0
|
|
20240530,182700,51250729,470,470,470,470,0
|
|
20240530,182600,51250729,470,470,470,470,0
|
|
20240530,182500,51250729,470,470,470,470,0
|
|
20240530,182400,51250729,470,470,470,470,0
|
|
20240530,182300,51250729,470,470,470,470,0
|
|
20240530,182200,51250729,470,470,470,470,1728
|
|
20240530,182100,51250729,470,470,470,470,0
|
|
20240530,182000,51250729,470,470,470,470,0
|
|
20240530,181900,51250729,470,470,470,470,0
|
|
20240530,181800,51250729,470,470,470,470,0
|
|
20240530,181700,51250729,470,470,470,470,0
|
|
20240530,181600,51250729,470,470,470,470,0
|
|
20240530,181500,51250729,470,470,470,470,0
|
|
20240530,181400,51250729,470,470,470,470,0
|
|
20240530,181300,51250729,470,470,470,470,0
|
|
20240530,181200,51250729,470,470,470,470,0
|
|
20240530,181100,51250729,470,470,470,470,0
|
|
20240530,181000,51250729,470,470,470,470,0
|
|
20240530,180900,51250729,470,470,470,470,0
|
|
20240530,180800,51250729,470,470,470,470,0
|
|
20240530,180700,51250729,470,470,470,470,0
|
|
20240530,180600,51250729,470,470,470,470,0
|
|
20240530,180500,51250729,470,470,470,470,0
|
|
20240530,180400,51250729,470,470,470,470,0
|
|
20240530,180300,51250729,470,470,470,470,0
|
|
20240530,180200,51250729,470,470,470,470,0
|
|
20240530,180100,51250729,470,470,470,470,0
|
|
20240530,180000,51250729,470,470,470,470,0
|
|
20240530,175900,51250729,470,470,470,470,0
|
|
20240530,175800,51250729,470,470,470,470,0
|
|
20240530,175700,51250729,470,470,470,470,0
|
|
20240530,175600,51250729,470,470,470,470,0
|
|
20240530,175500,51250729,470,470,470,470,0
|
|
20240530,175400,51250729,470,470,470,470,0
|
|
20240530,175300,51250729,470,470,470,470,0
|
|
20240530,175200,51250729,470,470,470,470,1728
|
|
20240530,175100,51250729,470,470,470,470,0
|
|
20240530,175000,51250729,470,470,470,470,0
|
|
20240530,174900,51250729,470,470,470,470,0
|
|
20240530,174800,51250729,470,470,470,470,0
|
|
20240530,174700,51250729,470,470,470,470,0
|
|
20240530,174600,51250729,470,470,470,470,0
|
|
20240530,174500,51250729,470,470,470,470,0
|
|
20240530,174400,51250729,470,470,470,470,0
|
|
20240530,174300,51250729,470,470,470,470,0
|
|
20240530,174200,51250729,470,470,470,470,0
|
|
20240530,174100,51250729,470,470,470,470,0
|
|
20240530,174000,51250729,470,470,470,470,0
|
|
20240530,173900,51250729,470,470,470,470,0
|
|
20240530,173800,51250729,470,470,470,470,0
|
|
20240530,173700,51250729,470,470,470,470,0
|
|
20240530,173600,51250729,470,470,470,470,0
|
|
20240530,173500,51250729,470,470,470,470,0
|
|
20240530,173400,51250729,470,470,470,470,0
|
|
20240530,173300,51250729,470,470,470,470,0
|
|
20240530,173200,51250729,470,470,470,470,0
|
|
20240530,173100,51250729,470,470,470,470,0
|
|
20240530,173000,51250729,470,470,470,470,0
|
|
20240530,172900,51250729,470,470,470,470,0
|
|
20240530,172800,51250729,470,470,470,470,0
|
|
20240530,172700,51250729,470,470,470,470,0
|
|
20240530,172600,51250729,470,470,470,470,0
|
|
20240530,172500,51250729,470,470,470,470,0
|
|
20240530,172400,51250729,470,470,470,470,0
|
|
20240530,172300,51250729,470,470,470,470,0
|
|
20240530,172200,51250729,470,470,470,470,1728
|
|
20240530,172100,51250729,470,470,470,470,0
|
|
20240530,172000,51250729,470,470,470,470,0
|
|
20240530,171900,51250729,470,470,470,470,0
|
|
20240530,171800,51250729,470,470,470,470,0
|
|
20240530,171700,51250729,470,470,470,470,0
|
|
20240530,171600,51250729,470,470,470,470,0
|
|
20240530,171500,51250729,470,470,470,470,0
|
|
20240530,171400,51250729,470,470,470,470,0
|
|
20240530,171300,51250729,470,470,470,470,0
|
|
20240530,171200,51250729,470,470,470,470,0
|
|
20240530,171100,51250729,470,470,470,470,0
|
|
20240530,171000,51250729,470,470,470,470,0
|
|
20240530,170900,51250729,470,470,470,470,0
|
|
20240530,170800,51250729,470,470,470,470,0
|
|
20240530,170700,51250729,470,470,470,470,0
|
|
20240530,170600,51250729,470,470,470,470,0
|
|
20240530,170500,51250729,470,470,470,470,0
|
|
20240530,170400,51250729,470,470,470,470,0
|
|
20240530,170300,51250729,470,470,470,470,0
|
|
20240530,170200,51250729,470,470,470,470,0
|
|
20240530,170100,51250729,470,470,470,470,0
|
|
20240530,170000,51250729,470,470,470,470,0
|
|
20240530,165900,51250729,470,470,470,470,0
|
|
20240530,165800,51250729,470,470,470,470,0
|
|
20240530,165700,51250729,470,470,470,470,0
|
|
20240530,165600,51250729,470,470,470,470,0
|
|
20240530,165500,51250729,470,470,470,470,0
|
|
20240530,165400,51250729,470,470,470,470,0
|
|
20240530,165300,51250729,470,470,470,470,0
|
|
20240530,165200,51250729,470,470,470,470,1728
|
|
20240530,165100,51250729,470,470,470,470,0
|
|
20240530,165000,51250729,470,470,470,470,0
|
|
20240530,164900,51250729,470,470,470,470,0
|
|
20240530,164800,51250729,470,470,470,470,0
|
|
20240530,164700,51250729,470,470,470,470,0
|
|
20240530,164600,51250729,470,470,470,470,0
|
|
20240530,164500,51250729,470,470,470,470,0
|
|
20240530,164400,51250729,470,470,470,470,0
|
|
20240530,164300,51250729,470,470,470,470,0
|
|
20240530,164200,51250729,470,470,470,470,0
|
|
20240530,164100,51250729,470,470,470,470,0
|
|
20240530,164000,51250729,470,470,470,470,0
|
|
20240530,163900,51250729,470,470,470,470,0
|
|
20240530,163800,51250729,470,470,470,470,0
|
|
20240530,163700,51250729,470,470,470,470,0
|
|
20240530,163600,51250729,470,470,470,470,0
|
|
20240530,163500,51250729,470,470,470,470,0
|
|
20240530,163400,51250729,470,470,470,470,0
|
|
20240530,163300,51250729,470,470,470,470,0
|
|
20240530,163200,51250729,470,470,470,470,0
|
|
20240530,163100,51250729,470,470,470,470,0
|
|
20240530,163000,51250729,470,470,470,470,0
|
|
20240530,162900,51250729,470,470,470,470,0
|
|
20240530,162800,51250729,470,470,470,470,0
|
|
20240530,162700,51250729,470,470,470,470,0
|
|
20240530,162600,51250729,470,470,470,470,0
|
|
20240530,162500,51250729,470,470,470,470,0
|
|
20240530,162400,51250729,470,470,470,470,0
|
|
20240530,162300,51250729,470,470,470,470,0
|
|
20240530,162200,51250729,470,470,470,470,1728
|
|
20240530,162100,51250729,470,470,470,470,0
|
|
20240530,162000,51250729,470,470,470,470,0
|
|
20240530,161900,51250729,470,470,470,470,0
|
|
20240530,161800,51250729,470,470,470,470,0
|
|
20240530,161700,51250729,470,470,470,470,0
|
|
20240530,161600,51250729,470,470,470,470,0
|
|
20240530,161500,51250729,470,470,470,470,0
|
|
20240530,161400,51250729,470,470,470,470,0
|
|
20240530,161300,51250729,470,470,470,470,0
|
|
20240530,161200,51250729,470,470,470,470,0
|
|
20240530,161100,51250729,470,470,470,470,0
|
|
20240530,161000,51250729,470,470,470,470,0
|
|
20240530,160900,51250729,470,470,470,470,0
|
|
20240530,160800,51250729,470,470,470,470,0
|
|
20240530,160700,51250729,470,470,470,470,0
|
|
20240530,160600,51250729,470,470,470,470,0
|
|
20240530,160500,51250729,470,470,470,470,0
|
|
20240530,160400,51250729,470,470,470,470,0
|
|
20240530,160300,51250729,470,470,470,470,0
|
|
20240530,160200,51250729,470,470,470,470,0
|
|
20240530,160100,51250729,470,470,470,470,0
|
|
20240530,160000,51250729,470,470,470,470,0
|
|
20240530,155900,51250729,470,470,470,470,0
|
|
20240530,155800,51250729,470,470,470,470,0
|
|
20240530,155700,51250729,470,470,470,470,0
|
|
20240530,155600,51250729,470,470,470,470,0
|
|
20240530,155500,51250729,470,470,470,470,0
|
|
20240530,155400,51250729,470,470,470,470,0
|
|
20240530,155300,51250729,470,470,470,470,0
|
|
20240530,155200,51250729,470,470,470,470,1728
|
|
20240530,155100,51250729,470,470,470,470,0
|
|
20240530,155000,51250729,470,470,470,470,0
|
|
20240530,154900,51250729,470,470,470,470,0
|
|
20240530,154800,51250729,470,470,470,470,0
|
|
20240530,154700,51250729,470,470,470,470,0
|
|
20240530,154600,51250729,470,470,470,470,0
|
|
20240530,154500,51250729,470,470,470,470,0
|
|
20240530,154400,51250729,470,470,470,470,0
|
|
20240530,154300,51250729,470,470,470,470,0
|
|
20240530,154200,51250729,470,470,470,470,0
|
|
20240530,154100,51250729,470,470,470,470,0
|
|
20240530,154000,51250729,470,470,470,470,0
|
|
20240530,153900,51250729,470,470,470,470,0
|
|
20240530,153800,51250729,470,470,470,470,0
|
|
20240530,153700,51250729,470,470,470,470,0
|
|
20240530,153600,51250729,470,470,470,470,0
|
|
20240530,153500,51250729,470,470,470,470,0
|
|
20240530,153400,51250729,470,470,470,470,0
|
|
20240530,153300,51250729,470,470,470,470,0
|
|
20240530,153200,51250729,470,470,470,470,0
|
|
20240530,153100,51250729,470,470,470,470,0
|
|
20240530,153000,51250729,470,470,470,470,1728
|
|
20240530,152900,50438569,470,470,470,470,0
|
|
20240530,152800,50438569,470,470,470,470,0
|
|
20240530,152700,50438569,470,470,470,470,0
|
|
20240530,152600,50438569,470,470,470,470,0
|
|
20240530,152500,50438569,470,470,470,470,0
|
|
20240530,152400,50438569,470,470,470,470,0
|
|
20240530,152300,50438569,470,470,470,470,0
|
|
20240530,152200,50438569,470,470,470,470,0
|
|
20240530,152100,50438569,470,470,470,470,0
|
|
20240530,152000,50438569,470,470,470,470,0
|
|
20240530,151900,50438569,470,471,471,470,12
|
|
20240530,151800,50432928,469,469,469,469,100
|
|
20240530,151700,50386028,471,471,471,471,1
|
|
20240530,151600,50385557,467,467,467,467,0
|
|
20240530,151500,50385557,467,467,467,467,1
|
|
20240530,151400,50385090,469,469,469,469,6
|
|
20240530,151300,50382276,467,467,467,467,200
|
|
20240530,151200,50288876,467,467,467,467,0
|
|
20240530,151100,50288876,467,467,467,467,1
|
|
20240530,151000,50288409,469,469,469,469,594
|
|
20240530,150900,50009823,474,474,474,474,400
|
|
20240530,150800,49820223,475,475,475,475,0
|
|
20240530,150700,49820223,475,473,475,473,3273
|
|
20240530,150600,48266790,473,473,473,473,3
|
|
20240530,150500,48265371,471,471,471,471,4
|
|
20240530,150400,48263487,475,470,475,470,1212
|
|
20240530,150300,47690782,470,472,472,470,2
|
|
20240530,150200,47689840,477,477,477,477,0
|
|
20240530,150100,47689840,477,478,478,477,1001
|
|
20240530,150000,47212362,478,464,478,464,3277
|
|
20240530,145900,45665800,468,467,468,467,2600
|
|
20240530,145800,44450572,467,464,467,464,212
|
|
20240530,145700,44351612,466,466,466,466,0
|
|
20240530,145600,44351612,466,465,466,465,6700
|
|
20240530,145500,41233653,465,464,465,464,2634
|
|
20240530,145400,40008877,465,465,465,465,0
|
|
20240530,145300,40008877,465,465,465,465,0
|
|
20240530,145200,40008877,465,464,465,464,212
|
|
20240530,145100,39910298,465,465,465,465,0
|
|
20240530,145000,39910298,465,465,465,465,0
|
|
20240530,144900,39910298,465,464,465,464,2
|
|
20240530,144800,39909369,464,464,464,464,0
|
|
20240530,144700,39909369,464,464,464,464,0
|
|
20240530,144600,39909369,464,464,465,464,213
|
|
20240530,144500,39810326,462,462,462,462,0
|
|
20240530,144400,39810326,462,462,462,462,0
|
|
20240530,144300,39810326,462,462,462,462,55
|
|
20240530,144200,39784916,465,465,465,465,0
|
|
20240530,144100,39784916,465,465,465,465,0
|
|
20240530,144000,39784916,465,463,465,463,213
|
|
20240530,143900,39685873,465,465,465,465,0
|
|
20240530,143800,39685873,465,465,465,465,0
|
|
20240530,143700,39685873,465,465,465,465,0
|
|
20240530,143600,39685873,465,465,465,465,0
|
|
20240530,143500,39685873,465,465,465,465,0
|
|
20240530,143400,39685873,465,463,465,463,213
|
|
20240530,143300,39587084,463,463,463,463,0
|
|
20240530,143200,39587084,463,463,463,463,0
|
|
20240530,143100,39587084,463,463,463,463,0
|
|
20240530,143000,39587084,463,463,463,463,0
|
|
20240530,142900,39587084,463,463,463,463,0
|
|
20240530,142800,39587084,463,462,463,462,213
|
|
20240530,142700,39488466,463,463,463,463,0
|
|
20240530,142600,39488466,463,463,463,463,0
|
|
20240530,142500,39488466,463,463,463,463,0
|
|
20240530,142400,39488466,463,463,463,463,0
|
|
20240530,142300,39488466,463,463,463,463,0
|
|
20240530,142200,39488466,463,462,463,462,215
|
|
20240530,142100,39388989,461,461,461,461,624
|
|
20240530,142000,39101325,461,461,461,461,0
|
|
20240530,141900,39101325,461,461,461,461,0
|
|
20240530,141800,39101325,461,461,461,461,3594
|
|
20240530,141700,37444491,462,462,462,462,0
|
|
20240530,141600,37444491,462,463,463,462,246
|
|
20240530,141500,37330626,463,463,463,463,0
|
|
20240530,141400,37330626,463,463,463,463,0
|
|
20240530,141300,37330626,463,463,463,463,0
|
|
20240530,141200,37330626,463,463,463,463,0
|
|
20240530,141100,37330626,463,463,463,463,0
|
|
20240530,141000,37330626,463,463,463,463,0
|
|
20240530,140900,37330626,463,463,463,463,1
|
|
20240530,140800,37330163,464,464,464,464,536
|
|
20240530,140700,37081459,464,464,464,464,501
|
|
20240530,140600,36848995,464,464,464,464,0
|
|
20240530,140500,36848995,464,464,464,464,175
|
|
20240530,140400,36767795,462,462,462,462,67
|
|
20240530,140300,36736841,465,465,465,465,0
|
|
20240530,140200,36736841,465,465,465,465,0
|
|
20240530,140100,36736841,465,465,465,465,0
|
|
20240530,140000,36736841,465,465,465,465,0
|
|
20240530,135900,36736841,465,465,465,465,0
|
|
20240530,135800,36736841,465,465,465,465,0
|
|
20240530,135700,36736841,465,465,465,465,0
|
|
20240530,135600,36736841,465,465,465,465,0
|
|
20240530,135500,36736841,465,465,465,465,0
|
|
20240530,135400,36736841,465,465,465,465,0
|
|
20240530,135300,36736841,465,465,465,465,0
|
|
20240530,135200,36736841,465,465,465,465,0
|
|
20240530,135100,36736841,465,465,465,465,0
|
|
20240530,135000,36736841,465,462,465,462,100
|
|
20240530,134900,36690386,465,465,465,465,0
|
|
20240530,134800,36690386,465,462,465,462,7560
|
|
20240530,134700,33188122,461,461,461,461,150
|
|
20240530,134600,33118972,461,461,461,461,0
|
|
20240530,134500,33118972,461,461,461,461,0
|
|
20240530,134400,33118972,461,461,461,461,1677
|
|
20240530,134300,32345875,461,461,461,461,0
|
|
20240530,134200,32345875,461,461,461,461,300
|
|
20240530,134100,32207575,462,462,462,462,0
|
|
20240530,134000,32207575,462,462,462,462,37
|
|
20240530,133900,32190481,462,462,462,462,0
|
|
20240530,133800,32190481,462,462,462,462,0
|
|
20240530,133700,32190481,462,462,462,462,0
|
|
20240530,133600,32190481,462,462,462,462,0
|
|
20240530,133500,32190481,462,462,462,462,0
|
|
20240530,133400,32190481,462,462,462,462,0
|
|
20240530,133300,32190481,462,462,462,462,0
|
|
20240530,133200,32190481,462,462,462,462,0
|
|
20240530,133100,32190481,462,462,462,462,1000
|
|
20240530,133000,31728481,461,461,461,461,0
|
|
20240530,132900,31728481,461,461,461,461,0
|
|
20240530,132800,31728481,461,461,461,461,0
|
|
20240530,132700,31728481,461,461,461,461,0
|
|
20240530,132600,31728481,461,461,461,461,0
|
|
20240530,132500,31728481,461,461,461,461,0
|
|
20240530,132400,31728481,461,461,461,461,0
|
|
20240530,132300,31728481,461,461,461,461,0
|
|
20240530,132200,31728481,461,461,461,461,0
|
|
20240530,132100,31728481,461,461,461,461,0
|
|
20240530,132000,31728481,461,461,461,461,0
|
|
20240530,131900,31728481,461,461,461,461,0
|
|
20240530,131800,31728481,461,461,461,461,0
|
|
20240530,131700,31728481,461,461,461,461,0
|
|
20240530,131600,31728481,461,461,461,461,663
|
|
20240530,131500,31422838,461,461,461,461,0
|
|
20240530,131400,31422838,461,461,461,461,0
|
|
20240530,131300,31422838,461,461,461,461,0
|
|
20240530,131200,31422838,461,461,461,461,0
|
|
20240530,131100,31422838,461,461,461,461,0
|
|
20240530,131000,31422838,461,461,461,461,0
|
|
20240530,130900,31422838,461,461,461,461,0
|
|
20240530,130800,31422838,461,461,461,461,0
|
|
20240530,130700,31422838,461,461,461,461,0
|
|
20240530,130600,31422838,461,461,461,461,0
|
|
20240530,130500,31422838,461,461,461,461,0
|
|
20240530,130400,31422838,461,461,461,461,0
|
|
20240530,130300,31422838,461,461,461,461,10
|
|
20240530,130200,31418228,461,461,461,461,0
|
|
20240530,130100,31418228,461,461,461,461,50
|
|
20240530,130000,31395178,460,460,460,460,0
|
|
20240530,125900,31395178,460,460,460,460,0
|
|
20240530,125800,31395178,460,460,460,460,19
|
|
20240530,125700,31386438,460,460,460,460,0
|
|
20240530,125600,31386438,460,460,460,460,4
|
|
20240530,125500,31384598,460,460,460,460,0
|
|
20240530,125400,31384598,460,460,460,460,1
|
|
20240530,125300,31384138,460,460,460,460,0
|
|
20240530,125200,31384138,460,460,460,460,67
|
|
20240530,125100,31353318,460,460,460,460,1553
|
|
20240530,125000,30638938,461,461,461,461,20
|
|
20240530,124900,30629718,461,461,461,461,0
|
|
20240530,124800,30629718,461,461,461,461,0
|
|
20240530,124700,30629718,461,460,461,460,2
|
|
20240530,124600,30628797,461,461,461,461,0
|
|
20240530,124500,30628797,461,461,461,461,0
|
|
20240530,124400,30628797,461,461,461,461,0
|
|
20240530,124300,30628797,461,461,461,461,0
|
|
20240530,124200,30628797,461,461,461,461,0
|
|
20240530,124100,30628797,461,461,461,461,0
|
|
20240530,124000,30628797,461,461,461,461,0
|
|
20240530,123900,30628797,461,461,461,461,0
|
|
20240530,123800,30628797,461,461,461,461,977
|
|
20240530,123700,30178400,463,463,463,463,0
|
|
20240530,123600,30178400,463,463,463,463,12
|
|
20240530,123500,30172844,463,463,463,463,0
|
|
20240530,123400,30172844,463,463,463,463,0
|
|
20240530,123300,30172844,463,463,463,463,0
|
|
20240530,123200,30172844,463,463,463,463,0
|
|
20240530,123100,30172844,463,463,463,463,0
|
|
20240530,123000,30172844,463,463,463,463,0
|
|
20240530,122900,30172844,463,463,463,463,0
|
|
20240530,122800,30172844,463,463,463,463,0
|
|
20240530,122700,30172844,463,463,463,463,0
|
|
20240530,122600,30172844,463,463,463,463,0
|
|
20240530,122500,30172844,463,463,463,463,1
|
|
20240530,122400,30172381,461,461,461,461,22
|
|
20240530,122300,30162239,463,463,463,463,0
|
|
20240530,122200,30162239,463,463,463,463,0
|
|
20240530,122100,30162239,463,463,463,463,1
|
|
20240530,122000,30161776,463,463,463,463,0
|
|
20240530,121900,30161776,463,463,463,463,0
|
|
20240530,121800,30161776,463,463,463,463,0
|
|
20240530,121700,30161776,463,463,463,463,0
|
|
20240530,121600,30161776,463,463,463,463,0
|
|
20240530,121500,30161776,463,463,463,463,0
|
|
20240530,121400,30161776,463,463,463,463,1
|
|
20240530,121300,30161313,461,461,461,461,0
|
|
20240530,121200,30161313,461,461,461,461,0
|
|
20240530,121100,30161313,461,461,461,461,1
|
|
20240530,121000,30160852,461,461,461,461,0
|
|
20240530,120900,30160852,461,461,461,461,0
|
|
20240530,120800,30160852,461,461,461,461,0
|
|
20240530,120700,30160852,461,461,461,461,0
|
|
20240530,120600,30160852,461,461,461,461,0
|
|
20240530,120500,30160852,461,461,461,461,0
|
|
20240530,120400,30160852,461,461,461,461,0
|
|
20240530,120300,30160852,461,461,461,461,0
|
|
20240530,120200,30160852,461,461,461,461,1
|
|
20240530,120100,30160391,463,461,463,461,30
|
|
20240530,120000,30146503,461,461,461,461,1
|
|
20240530,115900,30146042,463,463,463,463,0
|
|
20240530,115800,30146042,463,463,463,463,0
|
|
20240530,115700,30146042,463,463,463,463,0
|
|
20240530,115600,30146042,463,463,463,463,0
|
|
20240530,115500,30146042,463,460,463,460,10000
|
|
20240530,115400,25537357,460,460,460,460,0
|
|
20240530,115300,25537357,460,460,460,460,0
|
|
20240530,115200,25537357,460,460,460,460,0
|
|
20240530,115100,25537357,460,460,460,460,0
|
|
20240530,115000,25537357,460,460,460,460,0
|
|
20240530,114900,25537357,460,460,460,460,376
|
|
20240530,114800,25364397,460,460,460,460,4710
|
|
20240530,114700,23197797,460,460,460,460,0
|
|
20240530,114600,23197797,460,460,460,460,0
|
|
20240530,114500,23197797,460,460,460,460,0
|
|
20240530,114400,23197797,460,460,460,460,0
|
|
20240530,114300,23197797,460,460,460,460,1183
|
|
20240530,114200,22653617,460,460,460,460,0
|
|
20240530,114100,22653617,460,460,460,460,500
|
|
20240530,114000,22423617,461,461,461,461,0
|
|
20240530,113900,22423617,461,461,461,461,300
|
|
20240530,113800,22285317,461,461,461,461,0
|
|
20240530,113700,22285317,461,461,461,461,1
|
|
20240530,113600,22284856,461,461,461,461,0
|
|
20240530,113500,22284856,461,461,461,461,0
|
|
20240530,113400,22284856,461,461,461,461,3
|
|
20240530,113300,22283473,461,461,461,461,0
|
|
20240530,113200,22283473,461,461,461,461,1
|
|
20240530,113100,22283012,460,460,460,460,0
|
|
20240530,113000,22283012,460,460,460,460,0
|
|
20240530,112900,22283012,460,461,461,460,6000
|
|
20240530,112800,19521161,462,462,462,462,0
|
|
20240530,112700,19521161,462,462,462,462,0
|
|
20240530,112600,19521161,462,462,462,462,0
|
|
20240530,112500,19521161,462,462,462,462,0
|
|
20240530,112400,19521161,462,462,462,462,3
|
|
20240530,112300,19519775,462,462,462,462,1
|
|
20240530,112200,19519313,462,462,462,462,1
|
|
20240530,112100,19518851,461,461,461,461,0
|
|
20240530,112000,19518851,461,461,461,461,0
|
|
20240530,111900,19518851,461,461,461,461,0
|
|
20240530,111800,19518851,461,461,461,461,0
|
|
20240530,111700,19518851,461,461,461,461,1
|
|
20240530,111600,19518390,461,461,461,461,5
|
|
20240530,111500,19516085,461,461,461,461,5
|
|
20240530,111400,19513780,461,461,461,461,2
|
|
20240530,111300,19512858,462,462,462,462,0
|
|
20240530,111200,19512858,462,462,462,462,0
|
|
20240530,111100,19512858,462,462,462,462,74
|
|
20240530,111000,19478670,462,462,462,462,0
|
|
20240530,110900,19478670,462,462,462,462,45
|
|
20240530,110800,19457880,462,462,462,462,1
|
|
20240530,110700,19457418,462,462,462,462,0
|
|
20240530,110600,19457418,462,462,462,462,0
|
|
20240530,110500,19457418,462,462,462,462,0
|
|
20240530,110400,19457418,462,462,462,462,0
|
|
20240530,110300,19457418,462,462,462,462,0
|
|
20240530,110200,19457418,462,462,462,462,0
|
|
20240530,110100,19457418,462,462,462,462,0
|
|
20240530,110000,19457418,462,462,462,462,52
|
|
20240530,105900,19433394,462,462,462,462,0
|
|
20240530,105800,19433394,462,462,462,462,0
|
|
20240530,105700,19433394,462,462,462,462,0
|
|
20240530,105600,19433394,462,462,462,462,0
|
|
20240530,105500,19433394,462,462,462,462,0
|
|
20240530,105400,19433394,462,462,462,462,0
|
|
20240530,105300,19433394,462,462,462,462,10
|
|
20240530,105200,19428774,462,462,462,462,0
|
|
20240530,105100,19428774,462,462,462,462,1
|
|
20240530,105000,19428312,461,461,461,461,0
|
|
20240530,104900,19428312,461,461,461,461,0
|
|
20240530,104800,19428312,461,461,461,461,0
|
|
20240530,104700,19428312,461,461,461,461,0
|
|
20240530,104600,19428312,461,461,461,461,804
|
|
20240530,104500,19057668,461,461,461,461,800
|
|
20240530,104400,18688868,462,462,462,462,0
|
|
20240530,104300,18688868,462,462,462,462,1
|
|
20240530,104200,18688406,462,462,462,462,13
|
|
20240530,104100,18682400,463,463,463,463,1
|
|
20240530,104000,18681937,463,463,463,463,3
|
|
20240530,103900,18680548,464,464,464,464,2
|
|
20240530,103800,18679620,461,461,461,461,1
|
|
20240530,103700,18679159,461,461,461,461,0
|
|
20240530,103600,18679159,461,465,465,461,1845
|
|
20240530,103500,17828456,465,465,465,465,19
|
|
20240530,103400,17819621,465,463,465,463,9
|
|
20240530,103300,17815447,466,466,466,466,0
|
|
20240530,103200,17815447,466,463,466,463,500
|
|
20240530,103100,17582746,464,463,464,463,500
|
|
20240530,103000,17350847,463,463,463,463,0
|
|
20240530,102900,17350847,463,463,463,463,3
|
|
20240530,102800,17349458,463,463,463,463,0
|
|
20240530,102700,17349458,463,463,463,463,0
|
|
20240530,102600,17349458,463,463,463,463,0
|
|
20240530,102500,17349458,463,463,463,463,1
|
|
20240530,102400,17348995,466,462,466,462,1354
|
|
20240530,102300,16721757,462,462,462,462,0
|
|
20240530,102200,16721757,462,461,462,461,5
|
|
20240530,102100,16719450,460,460,460,460,494
|
|
20240530,102000,16492210,460,460,460,460,0
|
|
20240530,101900,16492210,460,460,460,460,10
|
|
20240530,101800,16487610,459,459,459,459,1
|
|
20240530,101700,16487151,459,459,459,459,1167
|
|
20240530,101600,15951498,460,460,460,460,5
|
|
20240530,101500,15949198,459,459,459,459,0
|
|
20240530,101400,15949198,459,459,459,459,0
|
|
20240530,101300,15949198,459,459,459,459,0
|
|
20240530,101200,15949198,459,459,459,459,0
|
|
20240530,101100,15949198,459,460,460,459,1000
|
|
20240530,101000,15490101,461,461,461,461,0
|
|
20240530,100900,15490101,461,461,461,461,15
|
|
20240530,100800,15483186,461,461,461,461,25
|
|
20240530,100700,15471661,460,460,460,460,5
|
|
20240530,100600,15469361,460,460,460,460,387
|
|
20240530,100500,15291341,460,460,460,460,1
|
|
20240530,100400,15290881,459,459,459,459,0
|
|
20240530,100300,15290881,459,459,459,459,0
|
|
20240530,100200,15290881,459,459,459,459,0
|
|
20240530,100100,15290881,459,459,459,459,700
|
|
20240530,100000,14969581,460,460,460,460,5
|
|
20240530,095900,14967281,460,460,460,460,4
|
|
20240530,095800,14965441,459,460,460,459,2011
|
|
20240530,095700,14042381,460,460,460,460,499
|
|
20240530,095600,13812841,460,460,460,460,12
|
|
20240530,095500,13807321,460,460,460,460,11
|
|
20240530,095400,13802261,460,460,460,460,1113
|
|
20240530,095300,13290281,460,460,460,460,0
|
|
20240530,095200,13290281,460,460,460,460,2
|
|
20240530,095100,13289361,460,461,461,460,2604
|
|
20240530,095000,12091520,460,460,460,460,70
|
|
20240530,094900,12059320,460,460,460,460,0
|
|
20240530,094800,12059320,460,460,460,460,1037
|
|
20240530,094700,11582300,462,462,462,462,10
|
|
20240530,094600,11577680,462,462,462,462,2
|
|
20240530,094500,11576756,462,462,462,462,10
|
|
20240530,094400,11572136,462,462,462,462,5
|
|
20240530,094300,11569826,462,461,462,460,8229
|
|
20240530,094200,7783255,463,463,463,463,10
|
|
20240530,094100,7778625,463,463,463,463,4
|
|
20240530,094000,7776773,463,463,463,463,42
|
|
20240530,093900,7757327,462,462,462,462,100
|
|
20240530,093800,7711127,462,462,463,462,67
|
|
20240530,093700,7680117,463,464,464,463,4259
|
|
20240530,093600,5708198,463,462,463,462,594
|
|
20240530,093500,5433766,462,463,463,462,6432
|
|
20240530,093400,2461332,463,463,463,463,0
|
|
20240530,093300,2461332,463,463,463,463,0
|
|
20240530,093200,2461332,463,463,463,463,1
|
|
20240530,093100,2460869,463,463,463,463,2
|
|
20240530,093000,2459943,463,462,463,462,201
|
|
20240530,092900,2366881,463,463,463,463,0
|
|
20240530,092800,2366881,463,463,463,463,1
|
|
20240530,092700,2366418,463,463,463,463,0
|
|
20240530,092600,2366418,463,463,463,463,0
|
|
20240530,092500,2366418,463,463,463,463,0
|
|
20240530,092400,2366418,463,463,463,463,0
|
|
20240530,092300,2366418,463,463,463,463,0
|
|
20240530,092200,2366418,463,463,463,463,10
|
|
20240530,092100,2361788,463,463,463,463,0
|
|
20240530,092000,2361788,463,464,464,463,2
|
|
20240530,091900,2360861,464,464,464,464,1
|
|
20240530,091800,2360397,463,463,463,463,0
|
|
20240530,091700,2360397,463,463,463,463,17
|
|
20240530,091600,2352526,463,463,463,463,0
|
|
20240530,091500,2352526,463,462,463,462,51
|
|
20240530,091400,2328961,461,462,462,461,201
|
|
20240530,091300,2236299,462,462,462,462,102
|
|
20240530,091200,2189175,460,460,460,460,1
|
|
20240530,091100,2188715,462,462,462,462,3
|
|
20240530,091000,2187329,461,461,461,461,292
|
|
20240530,090900,2052717,461,461,461,461,17
|
|
20240530,090800,2044880,462,461,462,461,2
|
|
20240530,090700,2043957,461,461,461,461,296
|
|
20240530,090600,1907501,460,460,460,460,14
|
|
20240530,090500,1901061,460,460,460,460,153
|
|
20240530,090400,1830681,460,460,460,460,0
|
|
20240530,090300,1830681,460,459,460,459,503
|
|
20240530,090200,1599794,458,458,458,458,0
|
|
20240530,090100,1599794,458,458,458,458,2183
|
|
20240530,090000,599980,458,458,458,458,1310
|