595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185200,50667771,463,463,463,463,4868
|
|
20240531,185100,50667771,463,463,463,463,0
|
|
20240531,185000,50667771,463,463,463,463,0
|
|
20240531,184900,50667771,463,463,463,463,0
|
|
20240531,184800,50667771,463,463,463,463,0
|
|
20240531,184700,50667771,463,463,463,463,0
|
|
20240531,184600,50667771,463,463,463,463,0
|
|
20240531,184500,50667771,463,463,463,463,0
|
|
20240531,184400,50667771,463,463,463,463,0
|
|
20240531,184300,50667771,463,463,463,463,0
|
|
20240531,184200,50667771,463,463,463,463,0
|
|
20240531,184100,50667771,463,463,463,463,0
|
|
20240531,184000,50667771,463,463,463,463,0
|
|
20240531,183900,50667771,463,463,463,463,0
|
|
20240531,183800,50667771,463,463,463,463,0
|
|
20240531,183700,50667771,463,463,463,463,0
|
|
20240531,183600,50667771,463,463,463,463,0
|
|
20240531,183500,50667771,463,463,463,463,0
|
|
20240531,183400,50667771,463,463,463,463,0
|
|
20240531,183300,50667771,463,463,463,463,0
|
|
20240531,183200,50667771,463,463,463,463,0
|
|
20240531,183100,50667771,463,463,463,463,0
|
|
20240531,183000,50667771,463,463,463,463,0
|
|
20240531,182900,50667771,463,463,463,463,0
|
|
20240531,182800,50667771,463,463,463,463,0
|
|
20240531,182700,50667771,463,463,463,463,0
|
|
20240531,182600,50667771,463,463,463,463,0
|
|
20240531,182500,50667771,463,463,463,463,0
|
|
20240531,182400,50667771,463,463,463,463,0
|
|
20240531,182300,50667771,463,463,463,463,0
|
|
20240531,182200,50667771,463,463,463,463,4868
|
|
20240531,182100,50667771,463,463,463,463,0
|
|
20240531,182000,50667771,463,463,463,463,0
|
|
20240531,181900,50667771,463,463,463,463,0
|
|
20240531,181800,50667771,463,463,463,463,0
|
|
20240531,181700,50667771,463,463,463,463,0
|
|
20240531,181600,50667771,463,463,463,463,0
|
|
20240531,181500,50667771,463,463,463,463,0
|
|
20240531,181400,50667771,463,463,463,463,0
|
|
20240531,181300,50667771,463,463,463,463,0
|
|
20240531,181200,50667771,463,463,463,463,0
|
|
20240531,181100,50667771,463,463,463,463,0
|
|
20240531,181000,50667771,463,463,463,463,0
|
|
20240531,180900,50667771,463,463,463,463,0
|
|
20240531,180800,50667771,463,463,463,463,0
|
|
20240531,180700,50667771,463,463,463,463,0
|
|
20240531,180600,50667771,463,463,463,463,0
|
|
20240531,180500,50667771,463,463,463,463,0
|
|
20240531,180400,50667771,463,463,463,463,0
|
|
20240531,180300,50667771,463,463,463,463,0
|
|
20240531,180200,50667771,463,463,463,463,0
|
|
20240531,180100,50667771,463,463,463,463,0
|
|
20240531,180000,50667771,463,463,463,463,0
|
|
20240531,175900,50667771,463,463,463,463,0
|
|
20240531,175800,50667771,463,463,463,463,0
|
|
20240531,175700,50667771,463,463,463,463,0
|
|
20240531,175600,50667771,463,463,463,463,0
|
|
20240531,175500,50667771,463,463,463,463,0
|
|
20240531,175400,50667771,463,463,463,463,0
|
|
20240531,175300,50667771,463,463,463,463,0
|
|
20240531,175200,50667771,463,463,463,463,4868
|
|
20240531,175100,50667771,463,463,463,463,0
|
|
20240531,175000,50667771,463,463,463,463,0
|
|
20240531,174900,50667771,463,463,463,463,0
|
|
20240531,174800,50667771,463,463,463,463,0
|
|
20240531,174700,50667771,463,463,463,463,0
|
|
20240531,174600,50667771,463,463,463,463,0
|
|
20240531,174500,50667771,463,463,463,463,0
|
|
20240531,174400,50667771,463,463,463,463,0
|
|
20240531,174300,50667771,463,463,463,463,0
|
|
20240531,174200,50667771,463,463,463,463,0
|
|
20240531,174100,50667771,463,463,463,463,0
|
|
20240531,174000,50667771,463,463,463,463,0
|
|
20240531,173900,50667771,463,463,463,463,0
|
|
20240531,173800,50667771,463,463,463,463,0
|
|
20240531,173700,50667771,463,463,463,463,0
|
|
20240531,173600,50667771,463,463,463,463,0
|
|
20240531,173500,50667771,463,463,463,463,0
|
|
20240531,173400,50667771,463,463,463,463,0
|
|
20240531,173300,50667771,463,463,463,463,0
|
|
20240531,173200,50667771,463,463,463,463,0
|
|
20240531,173100,50667771,463,463,463,463,0
|
|
20240531,173000,50667771,463,463,463,463,0
|
|
20240531,172900,50667771,463,463,463,463,0
|
|
20240531,172800,50667771,463,463,463,463,0
|
|
20240531,172700,50667771,463,463,463,463,0
|
|
20240531,172600,50667771,463,463,463,463,0
|
|
20240531,172500,50667771,463,463,463,463,0
|
|
20240531,172400,50667771,463,463,463,463,0
|
|
20240531,172300,50667771,463,463,463,463,0
|
|
20240531,172200,50667771,463,463,463,463,4868
|
|
20240531,172100,50667771,463,463,463,463,0
|
|
20240531,172000,50667771,463,463,463,463,0
|
|
20240531,171900,50667771,463,463,463,463,0
|
|
20240531,171800,50667771,463,463,463,463,0
|
|
20240531,171700,50667771,463,463,463,463,0
|
|
20240531,171600,50667771,463,463,463,463,0
|
|
20240531,171500,50667771,463,463,463,463,0
|
|
20240531,171400,50667771,463,463,463,463,0
|
|
20240531,171300,50667771,463,463,463,463,0
|
|
20240531,171200,50667771,463,463,463,463,0
|
|
20240531,171100,50667771,463,463,463,463,0
|
|
20240531,171000,50667771,463,463,463,463,0
|
|
20240531,170900,50667771,463,463,463,463,0
|
|
20240531,170800,50667771,463,463,463,463,0
|
|
20240531,170700,50667771,463,463,463,463,0
|
|
20240531,170600,50667771,463,463,463,463,0
|
|
20240531,170500,50667771,463,463,463,463,0
|
|
20240531,170400,50667771,463,463,463,463,0
|
|
20240531,170300,50667771,463,463,463,463,0
|
|
20240531,170200,50667771,463,463,463,463,0
|
|
20240531,170100,50667771,463,463,463,463,0
|
|
20240531,170000,50667771,463,463,463,463,0
|
|
20240531,165900,50667771,463,463,463,463,0
|
|
20240531,165800,50667771,463,463,463,463,0
|
|
20240531,165700,50667771,463,463,463,463,0
|
|
20240531,165600,50667771,463,463,463,463,0
|
|
20240531,165500,50667771,463,463,463,463,0
|
|
20240531,165400,50667771,463,463,463,463,0
|
|
20240531,165300,50667771,463,463,463,463,0
|
|
20240531,165200,50667771,463,463,463,463,4868
|
|
20240531,165100,50667771,463,463,463,463,0
|
|
20240531,165000,50667771,463,463,463,463,0
|
|
20240531,164900,50667771,463,463,463,463,0
|
|
20240531,164800,50667771,463,463,463,463,0
|
|
20240531,164700,50667771,463,463,463,463,0
|
|
20240531,164600,50667771,463,463,463,463,0
|
|
20240531,164500,50667771,463,463,463,463,0
|
|
20240531,164400,50667771,463,463,463,463,0
|
|
20240531,164300,50667771,463,463,463,463,0
|
|
20240531,164200,50667771,463,463,463,463,0
|
|
20240531,164100,50667771,463,463,463,463,0
|
|
20240531,164000,50667771,463,463,463,463,0
|
|
20240531,163900,50667771,463,463,463,463,0
|
|
20240531,163800,50667771,463,463,463,463,0
|
|
20240531,163700,50667771,463,463,463,463,0
|
|
20240531,163600,50667771,463,463,463,463,0
|
|
20240531,163500,50667771,463,463,463,463,0
|
|
20240531,163400,50667771,463,463,463,463,0
|
|
20240531,163300,50667771,463,463,463,463,0
|
|
20240531,163200,50667771,463,463,463,463,0
|
|
20240531,163100,50667771,463,463,463,463,0
|
|
20240531,163000,50667771,463,463,463,463,0
|
|
20240531,162900,50667771,463,463,463,463,0
|
|
20240531,162800,50667771,463,463,463,463,0
|
|
20240531,162700,50667771,463,463,463,463,0
|
|
20240531,162600,50667771,463,463,463,463,0
|
|
20240531,162500,50667771,463,463,463,463,0
|
|
20240531,162400,50667771,463,463,463,463,0
|
|
20240531,162300,50667771,463,463,463,463,0
|
|
20240531,162200,50667771,463,463,463,463,4868
|
|
20240531,162100,50667771,463,463,463,463,0
|
|
20240531,162000,50667771,463,463,463,463,0
|
|
20240531,161900,50667771,463,463,463,463,0
|
|
20240531,161800,50667771,463,463,463,463,0
|
|
20240531,161700,50667771,463,463,463,463,0
|
|
20240531,161600,50667771,463,463,463,463,0
|
|
20240531,161500,50667771,463,463,463,463,0
|
|
20240531,161400,50667771,463,463,463,463,0
|
|
20240531,161300,50667771,463,463,463,463,0
|
|
20240531,161200,50667771,463,463,463,463,0
|
|
20240531,161100,50667771,463,463,463,463,0
|
|
20240531,161000,50667771,463,463,463,463,0
|
|
20240531,160900,50667771,463,463,463,463,0
|
|
20240531,160800,50667771,463,463,463,463,0
|
|
20240531,160700,50667771,463,463,463,463,0
|
|
20240531,160600,50667771,463,463,463,463,0
|
|
20240531,160500,50667771,463,463,463,463,0
|
|
20240531,160400,50667771,463,463,463,463,0
|
|
20240531,160300,50667771,463,463,463,463,0
|
|
20240531,160200,50667771,463,463,463,463,0
|
|
20240531,160100,50667771,463,463,463,463,0
|
|
20240531,160000,50667771,463,463,463,463,0
|
|
20240531,155900,50667771,463,463,463,463,0
|
|
20240531,155800,50667771,463,463,463,463,0
|
|
20240531,155700,50667771,463,463,463,463,0
|
|
20240531,155600,50667771,463,463,463,463,0
|
|
20240531,155500,50667771,463,463,463,463,0
|
|
20240531,155400,50667771,463,463,463,463,0
|
|
20240531,155300,50667771,463,463,463,463,0
|
|
20240531,155200,50667771,463,463,463,463,4868
|
|
20240531,155100,50667771,463,463,463,463,0
|
|
20240531,155000,50667771,463,463,463,463,0
|
|
20240531,154900,50667771,463,463,463,463,0
|
|
20240531,154800,50667771,463,463,463,463,0
|
|
20240531,154700,50667771,463,463,463,463,0
|
|
20240531,154600,50667771,463,463,463,463,0
|
|
20240531,154500,50667771,463,463,463,463,0
|
|
20240531,154400,50667771,463,463,463,463,0
|
|
20240531,154300,50667771,463,463,463,463,0
|
|
20240531,154200,50667771,463,463,463,463,0
|
|
20240531,154100,50667771,463,463,463,463,0
|
|
20240531,154000,50667771,463,463,463,463,0
|
|
20240531,153900,50667771,463,463,463,463,0
|
|
20240531,153800,50667771,463,463,463,463,0
|
|
20240531,153700,50667771,463,463,463,463,0
|
|
20240531,153600,50667771,463,463,463,463,0
|
|
20240531,153500,50667771,463,463,463,463,0
|
|
20240531,153400,50667771,463,463,463,463,0
|
|
20240531,153300,50667771,463,463,463,463,0
|
|
20240531,153200,50667771,463,463,463,463,0
|
|
20240531,153100,50667771,463,463,463,463,0
|
|
20240531,153000,50667771,463,463,463,463,4868
|
|
20240531,152900,48413887,468,468,468,468,0
|
|
20240531,152800,48413887,468,468,468,468,0
|
|
20240531,152700,48413887,468,468,468,468,0
|
|
20240531,152600,48413887,468,468,468,468,0
|
|
20240531,152500,48413887,468,468,468,468,0
|
|
20240531,152400,48413887,468,468,468,468,0
|
|
20240531,152300,48413887,468,468,468,468,0
|
|
20240531,152200,48413887,468,468,468,468,0
|
|
20240531,152100,48413887,468,468,468,468,0
|
|
20240531,152000,48413887,468,468,468,468,0
|
|
20240531,151900,48413887,468,467,468,467,52
|
|
20240531,151800,48389601,468,468,468,465,10075
|
|
20240531,151700,43699723,469,468,469,468,107
|
|
20240531,151600,43649638,470,468,470,468,136
|
|
20240531,151500,43585988,470,470,470,470,3246
|
|
20240531,151400,42060368,470,470,470,470,0
|
|
20240531,151300,42060368,470,470,470,470,4
|
|
20240531,151200,42058488,470,470,470,470,1000
|
|
20240531,151100,41588488,470,470,470,470,8688
|
|
20240531,151000,37505128,470,470,470,470,4000
|
|
20240531,150900,35625128,470,470,470,470,4000
|
|
20240531,150800,33745128,470,470,470,470,74
|
|
20240531,150700,33710348,470,470,470,470,2001
|
|
20240531,150600,32769878,468,469,470,468,321
|
|
20240531,150500,32619435,470,470,470,470,179
|
|
20240531,150400,32535305,470,470,470,470,1
|
|
20240531,150300,32534835,468,468,468,468,0
|
|
20240531,150200,32534835,468,468,468,468,1000
|
|
20240531,150100,32066835,469,470,470,469,2001
|
|
20240531,150000,31128365,469,470,470,469,3995
|
|
20240531,145900,29252710,470,470,470,470,2000
|
|
20240531,145800,28312710,470,470,470,470,0
|
|
20240531,145700,28312710,470,470,470,470,0
|
|
20240531,145600,28312710,470,470,470,470,4000
|
|
20240531,145500,26432710,469,469,469,469,4
|
|
20240531,145400,26430834,469,469,469,469,1
|
|
20240531,145300,26430365,469,469,469,469,0
|
|
20240531,145200,26430365,469,469,469,469,0
|
|
20240531,145100,26430365,469,469,469,469,293
|
|
20240531,145000,26292948,469,469,469,469,0
|
|
20240531,144900,26292948,469,469,469,469,0
|
|
20240531,144800,26292948,469,469,469,469,0
|
|
20240531,144700,26292948,469,469,469,469,400
|
|
20240531,144600,26105348,470,469,470,469,301
|
|
20240531,144500,25964178,470,470,470,470,105
|
|
20240531,144400,25914828,470,470,470,470,0
|
|
20240531,144300,25914828,470,470,470,470,0
|
|
20240531,144200,25914828,470,470,470,470,0
|
|
20240531,144100,25914828,470,470,470,470,0
|
|
20240531,144000,25914828,470,470,470,470,1678
|
|
20240531,143900,25126168,469,469,469,469,0
|
|
20240531,143800,25126168,469,469,469,469,0
|
|
20240531,143700,25126168,469,469,469,469,0
|
|
20240531,143600,25126168,469,469,469,469,497
|
|
20240531,143500,24893075,469,469,469,469,10
|
|
20240531,143400,24888385,469,469,469,469,0
|
|
20240531,143300,24888385,469,469,469,469,0
|
|
20240531,143200,24888385,469,469,469,469,20
|
|
20240531,143100,24879005,469,469,469,469,0
|
|
20240531,143000,24879005,469,469,469,469,73
|
|
20240531,142900,24844768,469,469,469,469,0
|
|
20240531,142800,24844768,469,469,469,469,0
|
|
20240531,142700,24844768,469,469,469,469,0
|
|
20240531,142600,24844768,469,469,469,469,0
|
|
20240531,142500,24844768,469,469,469,469,0
|
|
20240531,142400,24844768,469,468,469,468,266
|
|
20240531,142300,24720230,469,469,469,469,10
|
|
20240531,142200,24715540,470,470,470,470,0
|
|
20240531,142100,24715540,470,470,470,470,15
|
|
20240531,142000,24708490,470,470,470,470,757
|
|
20240531,141900,24352700,470,470,470,470,10
|
|
20240531,141800,24348000,470,470,470,470,30
|
|
20240531,141700,24333900,470,470,470,470,0
|
|
20240531,141600,24333900,470,470,470,470,0
|
|
20240531,141500,24333900,470,470,470,470,0
|
|
20240531,141400,24333900,470,470,470,470,2
|
|
20240531,141300,24332960,468,468,468,468,1
|
|
20240531,141200,24332492,468,468,468,468,0
|
|
20240531,141100,24332492,468,468,468,468,1
|
|
20240531,141000,24332024,470,468,470,468,8
|
|
20240531,140900,24328272,468,468,468,468,1
|
|
20240531,140800,24327804,470,470,470,470,0
|
|
20240531,140700,24327804,470,467,470,467,3856
|
|
20240531,140600,22522514,467,467,467,467,215
|
|
20240531,140500,22422109,469,469,469,469,0
|
|
20240531,140400,22422109,469,469,469,469,1
|
|
20240531,140300,22421640,467,467,467,467,0
|
|
20240531,140200,22421640,467,467,467,467,0
|
|
20240531,140100,22421640,467,467,467,467,0
|
|
20240531,140000,22421640,467,467,467,467,0
|
|
20240531,135900,22421640,467,467,467,467,0
|
|
20240531,135800,22421640,467,467,467,467,1500
|
|
20240531,135700,21721140,469,469,469,469,0
|
|
20240531,135600,21721140,469,469,469,469,0
|
|
20240531,135500,21721140,469,469,469,469,0
|
|
20240531,135400,21721140,469,469,469,469,2
|
|
20240531,135300,21720202,469,469,469,469,10
|
|
20240531,135200,21715512,469,469,469,469,0
|
|
20240531,135100,21715512,469,469,469,469,0
|
|
20240531,135000,21715512,469,469,469,469,0
|
|
20240531,134900,21715512,469,469,469,469,0
|
|
20240531,134800,21715512,469,469,469,469,0
|
|
20240531,134700,21715512,469,469,469,469,0
|
|
20240531,134600,21715512,469,469,469,469,0
|
|
20240531,134500,21715512,469,469,469,469,0
|
|
20240531,134400,21715512,469,469,469,469,0
|
|
20240531,134300,21715512,469,469,469,469,0
|
|
20240531,134200,21715512,469,469,469,469,1
|
|
20240531,134100,21715043,469,469,469,469,0
|
|
20240531,134000,21715043,469,469,469,469,0
|
|
20240531,133900,21715043,469,469,469,469,0
|
|
20240531,133800,21715043,469,469,469,469,50
|
|
20240531,133700,21691593,469,469,469,469,20
|
|
20240531,133600,21682213,469,469,469,469,0
|
|
20240531,133500,21682213,469,469,469,469,1
|
|
20240531,133400,21681744,469,469,469,469,0
|
|
20240531,133300,21681744,469,469,469,469,0
|
|
20240531,133200,21681744,469,469,469,469,2
|
|
20240531,133100,21680806,469,469,469,469,0
|
|
20240531,133000,21680806,469,469,469,469,50
|
|
20240531,132900,21657356,469,469,469,469,0
|
|
20240531,132800,21657356,469,469,469,469,50
|
|
20240531,132700,21633906,469,469,469,469,0
|
|
20240531,132600,21633906,469,469,469,469,0
|
|
20240531,132500,21633906,469,469,469,469,50
|
|
20240531,132400,21610456,469,469,469,469,50
|
|
20240531,132300,21587006,469,469,469,469,0
|
|
20240531,132200,21587006,469,469,469,469,0
|
|
20240531,132100,21587006,469,469,469,469,0
|
|
20240531,132000,21587006,469,469,469,469,50
|
|
20240531,131900,21563556,469,469,469,469,0
|
|
20240531,131800,21563556,469,469,469,469,0
|
|
20240531,131700,21563556,469,469,469,469,0
|
|
20240531,131600,21563556,469,469,469,469,0
|
|
20240531,131500,21563556,469,469,469,469,0
|
|
20240531,131400,21563556,469,469,469,469,0
|
|
20240531,131300,21563556,469,469,469,469,0
|
|
20240531,131200,21563556,469,469,469,469,0
|
|
20240531,131100,21563556,469,469,469,469,50
|
|
20240531,131000,21540106,469,469,469,469,0
|
|
20240531,130900,21540106,469,468,469,468,191
|
|
20240531,130800,21450578,468,468,468,468,523
|
|
20240531,130700,21205814,468,468,468,468,0
|
|
20240531,130600,21205814,468,468,468,468,0
|
|
20240531,130500,21205814,468,468,468,468,50
|
|
20240531,130400,21182414,468,468,468,468,0
|
|
20240531,130300,21182414,468,468,468,468,50
|
|
20240531,130200,21159014,468,468,468,468,100
|
|
20240531,130100,21112214,468,468,468,468,0
|
|
20240531,130000,21112214,468,468,468,468,100
|
|
20240531,125900,21065414,468,468,468,468,101
|
|
20240531,125800,21018146,468,468,468,468,100
|
|
20240531,125700,20971346,468,468,468,468,8
|
|
20240531,125600,20967602,469,469,469,469,2
|
|
20240531,125500,20966664,470,470,470,470,0
|
|
20240531,125400,20966664,470,470,470,470,0
|
|
20240531,125300,20966664,470,469,470,469,10
|
|
20240531,125200,20961966,469,469,469,469,119
|
|
20240531,125100,20906155,469,469,469,469,4
|
|
20240531,125000,20904279,469,469,469,469,0
|
|
20240531,124900,20904279,469,469,469,469,1
|
|
20240531,124800,20903810,469,469,469,469,3
|
|
20240531,124700,20902403,469,469,469,469,138
|
|
20240531,124600,20837681,469,469,469,469,0
|
|
20240531,124500,20837681,469,469,469,469,0
|
|
20240531,124400,20837681,469,469,469,469,0
|
|
20240531,124300,20837681,469,469,469,469,0
|
|
20240531,124200,20837681,469,469,469,469,0
|
|
20240531,124100,20837681,469,469,469,469,0
|
|
20240531,124000,20837681,469,469,469,469,101
|
|
20240531,123900,20790312,469,469,469,469,50
|
|
20240531,123800,20766862,469,469,469,469,0
|
|
20240531,123700,20766862,469,469,469,469,50
|
|
20240531,123600,20743412,469,469,469,469,0
|
|
20240531,123500,20743412,469,469,469,469,1
|
|
20240531,123400,20742943,469,469,469,469,1
|
|
20240531,123300,20742474,469,469,469,469,0
|
|
20240531,123200,20742474,469,469,469,469,2
|
|
20240531,123100,20741536,469,469,469,469,0
|
|
20240531,123000,20741536,469,469,469,469,1
|
|
20240531,122900,20741067,469,469,469,469,3
|
|
20240531,122800,20739660,469,469,469,469,0
|
|
20240531,122700,20739660,469,469,469,469,1
|
|
20240531,122600,20739191,469,469,469,469,1
|
|
20240531,122500,20738722,469,469,469,469,1
|
|
20240531,122400,20738253,469,469,469,469,1
|
|
20240531,122300,20737784,469,469,469,469,1
|
|
20240531,122200,20737315,467,467,467,467,0
|
|
20240531,122100,20737315,467,467,467,467,0
|
|
20240531,122000,20737315,467,467,467,467,0
|
|
20240531,121900,20737315,467,467,467,467,0
|
|
20240531,121800,20737315,467,467,467,467,0
|
|
20240531,121700,20737315,467,467,467,467,0
|
|
20240531,121600,20737315,467,467,467,467,94
|
|
20240531,121500,20693417,467,467,467,467,0
|
|
20240531,121400,20693417,467,467,467,467,50
|
|
20240531,121300,20670067,467,467,467,467,6
|
|
20240531,121200,20667265,467,467,467,467,0
|
|
20240531,121100,20667265,467,468,468,467,511
|
|
20240531,121000,20428618,469,469,469,469,0
|
|
20240531,120900,20428618,469,469,469,469,1
|
|
20240531,120800,20428149,469,469,469,469,0
|
|
20240531,120700,20428149,469,469,469,469,40
|
|
20240531,120600,20409389,469,469,469,469,0
|
|
20240531,120500,20409389,469,469,469,469,0
|
|
20240531,120400,20409389,469,469,469,469,0
|
|
20240531,120300,20409389,469,469,469,469,0
|
|
20240531,120200,20409389,469,469,469,469,10
|
|
20240531,120100,20404699,469,469,469,469,0
|
|
20240531,120000,20404699,469,469,469,469,0
|
|
20240531,115900,20404699,469,469,469,469,0
|
|
20240531,115800,20404699,469,469,469,469,0
|
|
20240531,115700,20404699,469,470,470,469,4
|
|
20240531,115600,20402822,470,470,470,470,101
|
|
20240531,115500,20355352,472,472,472,472,0
|
|
20240531,115400,20355352,472,472,472,472,0
|
|
20240531,115300,20355352,472,472,472,472,0
|
|
20240531,115200,20355352,472,472,472,472,0
|
|
20240531,115100,20355352,472,472,472,472,0
|
|
20240531,115000,20355352,472,472,472,472,0
|
|
20240531,114900,20355352,472,472,472,472,500
|
|
20240531,114800,20119352,472,472,472,472,0
|
|
20240531,114700,20119352,472,472,472,472,0
|
|
20240531,114600,20119352,472,472,472,472,0
|
|
20240531,114500,20119352,472,472,472,472,0
|
|
20240531,114400,20119352,472,472,472,472,0
|
|
20240531,114300,20119352,472,472,472,472,0
|
|
20240531,114200,20119352,472,472,472,472,0
|
|
20240531,114100,20119352,472,472,472,472,0
|
|
20240531,114000,20119352,472,472,472,472,0
|
|
20240531,113900,20119352,472,472,472,472,0
|
|
20240531,113800,20119352,472,472,472,472,0
|
|
20240531,113700,20119352,472,472,472,472,0
|
|
20240531,113600,20119352,472,472,472,472,0
|
|
20240531,113500,20119352,472,470,472,470,19
|
|
20240531,113400,20110405,470,470,470,470,4
|
|
20240531,113300,20108525,470,470,470,470,6
|
|
20240531,113200,20105705,470,470,470,470,0
|
|
20240531,113100,20105705,470,470,470,470,0
|
|
20240531,113000,20105705,470,470,470,470,0
|
|
20240531,112900,20105705,470,470,470,470,0
|
|
20240531,112800,20105705,470,470,472,470,10002
|
|
20240531,112700,15391496,468,468,468,468,0
|
|
20240531,112600,15391496,468,468,468,468,0
|
|
20240531,112500,15391496,468,468,468,468,0
|
|
20240531,112400,15391496,468,468,468,468,156
|
|
20240531,112300,15318488,468,468,468,468,0
|
|
20240531,112200,15318488,468,468,468,468,0
|
|
20240531,112100,15318488,468,468,468,468,0
|
|
20240531,112000,15318488,468,468,468,468,0
|
|
20240531,111900,15318488,468,468,468,468,0
|
|
20240531,111800,15318488,468,468,468,468,35
|
|
20240531,111700,15302108,468,468,468,468,0
|
|
20240531,111600,15302108,468,468,468,468,3
|
|
20240531,111500,15300704,467,467,468,467,15
|
|
20240531,111400,15293696,465,468,468,465,2751
|
|
20240531,111300,14013362,468,468,468,468,0
|
|
20240531,111200,14013362,468,468,468,468,0
|
|
20240531,111100,14013362,468,468,468,468,0
|
|
20240531,111000,14013362,468,468,468,468,0
|
|
20240531,110900,14013362,468,468,468,468,250
|
|
20240531,110800,13896362,468,468,468,468,4
|
|
20240531,110700,13894490,470,470,470,470,0
|
|
20240531,110600,13894490,470,470,470,470,2
|
|
20240531,110500,13893550,470,470,470,470,4
|
|
20240531,110400,13891670,467,467,467,467,0
|
|
20240531,110300,13891670,467,467,467,467,0
|
|
20240531,110200,13891670,467,467,467,467,0
|
|
20240531,110100,13891670,467,467,467,467,0
|
|
20240531,110000,13891670,467,467,467,467,0
|
|
20240531,105900,13891670,467,467,467,467,0
|
|
20240531,105800,13891670,467,467,467,467,3
|
|
20240531,105700,13890269,468,468,468,468,3000
|
|
20240531,105600,12486269,468,468,468,468,1
|
|
20240531,105500,12485801,468,468,468,468,1
|
|
20240531,105400,12485333,468,466,468,466,6
|
|
20240531,105300,12482527,466,466,466,466,803
|
|
20240531,105200,12108329,467,467,467,467,47
|
|
20240531,105100,12086380,467,467,467,467,0
|
|
20240531,105000,12086380,467,467,467,467,0
|
|
20240531,104900,12086380,467,467,467,467,0
|
|
20240531,104800,12086380,467,467,467,467,0
|
|
20240531,104700,12086380,467,467,467,467,0
|
|
20240531,104600,12086380,467,467,467,467,0
|
|
20240531,104500,12086380,467,467,467,467,1
|
|
20240531,104400,12085913,467,467,467,467,141
|
|
20240531,104300,12020066,467,469,469,467,4015
|
|
20240531,104200,10144957,470,470,470,470,0
|
|
20240531,104100,10144957,470,470,470,470,0
|
|
20240531,104000,10144957,470,470,470,470,0
|
|
20240531,103900,10144957,470,470,470,470,1
|
|
20240531,103800,10144487,470,470,470,470,0
|
|
20240531,103700,10144487,470,470,470,470,0
|
|
20240531,103600,10144487,470,470,470,470,0
|
|
20240531,103500,10144487,470,470,470,470,0
|
|
20240531,103400,10144487,470,470,470,470,50
|
|
20240531,103300,10120987,470,469,470,469,17
|
|
20240531,103200,10113000,469,469,469,469,0
|
|
20240531,103100,10113000,469,469,469,469,0
|
|
20240531,103000,10113000,469,469,469,469,3
|
|
20240531,102900,10111593,469,469,469,469,416
|
|
20240531,102800,9916489,467,467,467,467,1
|
|
20240531,102700,9916022,467,468,468,467,1171
|
|
20240531,102600,9368174,469,469,469,469,51
|
|
20240531,102500,9344255,470,470,470,470,0
|
|
20240531,102400,9344255,470,470,470,470,0
|
|
20240531,102300,9344255,470,470,470,470,0
|
|
20240531,102200,9344255,470,470,470,470,3
|
|
20240531,102100,9342845,470,470,470,470,0
|
|
20240531,102000,9342845,470,470,470,470,0
|
|
20240531,101900,9342845,470,470,470,470,1
|
|
20240531,101800,9342375,470,470,470,470,0
|
|
20240531,101700,9342375,470,470,470,470,0
|
|
20240531,101600,9342375,470,470,470,470,0
|
|
20240531,101500,9342375,470,470,470,470,1000
|
|
20240531,101400,8872375,470,470,470,470,0
|
|
20240531,101300,8872375,470,470,470,470,2
|
|
20240531,101200,8871435,468,468,468,468,0
|
|
20240531,101100,8871435,468,468,468,468,0
|
|
20240531,101000,8871435,468,468,468,468,48
|
|
20240531,100900,8848971,470,470,470,470,25
|
|
20240531,100800,8837221,470,470,470,470,0
|
|
20240531,100700,8837221,470,470,470,470,0
|
|
20240531,100600,8837221,470,470,470,470,2
|
|
20240531,100500,8836281,468,468,468,468,0
|
|
20240531,100400,8836281,468,468,468,468,0
|
|
20240531,100300,8836281,468,468,468,468,0
|
|
20240531,100200,8836281,468,468,468,468,0
|
|
20240531,100100,8836281,468,468,468,468,1081
|
|
20240531,100000,8330373,468,468,468,468,27
|
|
20240531,095900,8317737,468,468,468,468,1
|
|
20240531,095800,8317269,468,468,468,468,0
|
|
20240531,095700,8317269,468,468,468,468,28
|
|
20240531,095600,8304165,470,470,470,470,0
|
|
20240531,095500,8304165,470,470,470,470,20
|
|
20240531,095400,8294765,470,470,470,470,1
|
|
20240531,095300,8294295,471,470,471,470,67
|
|
20240531,095200,8262745,470,470,471,470,9
|
|
20240531,095100,8258514,470,470,470,470,0
|
|
20240531,095000,8258514,470,470,470,470,1
|
|
20240531,094900,8258044,470,470,470,470,38
|
|
20240531,094800,8240184,472,472,472,472,0
|
|
20240531,094700,8240184,472,472,472,472,50
|
|
20240531,094600,8216584,472,472,472,472,1
|
|
20240531,094500,8216112,472,472,472,472,2000
|
|
20240531,094400,7272112,472,472,472,472,12
|
|
20240531,094300,7266448,472,472,472,470,3007
|
|
20240531,094200,5847148,472,472,472,472,102
|
|
20240531,094100,5799004,472,472,472,472,0
|
|
20240531,094000,5799004,472,472,472,472,0
|
|
20240531,093900,5799004,472,470,472,470,12
|
|
20240531,093800,5793348,470,470,470,470,17
|
|
20240531,093700,5785358,470,470,470,470,2
|
|
20240531,093600,5784418,470,470,470,468,1002
|
|
20240531,093500,5313482,470,470,472,470,507
|
|
20240531,093400,5075182,470,470,470,470,0
|
|
20240531,093300,5075182,470,470,470,470,0
|
|
20240531,093200,5075182,470,470,470,470,0
|
|
20240531,093100,5075182,470,470,470,470,1
|
|
20240531,093000,5074712,468,468,468,468,0
|
|
20240531,092900,5074712,468,468,468,468,2
|
|
20240531,092800,5073776,468,468,468,468,0
|
|
20240531,092700,5073776,468,468,468,468,0
|
|
20240531,092600,5073776,468,468,468,468,101
|
|
20240531,092500,5026508,470,470,470,470,0
|
|
20240531,092400,5026508,470,470,470,470,0
|
|
20240531,092300,5026508,470,470,470,470,0
|
|
20240531,092200,5026508,470,470,470,470,0
|
|
20240531,092100,5026508,470,470,470,470,1
|
|
20240531,092000,5026038,468,468,468,468,0
|
|
20240531,091900,5026038,468,468,468,468,0
|
|
20240531,091800,5026038,468,471,471,468,8001
|
|
20240531,091700,1269562,471,471,471,471,31
|
|
20240531,091600,1254961,472,472,472,472,2
|
|
20240531,091500,1254017,473,473,473,473,0
|
|
20240531,091400,1254017,473,473,473,473,1
|
|
20240531,091300,1253544,473,473,473,473,0
|
|
20240531,091200,1253544,473,473,473,473,0
|
|
20240531,091100,1253544,473,472,473,472,14
|
|
20240531,091000,1246925,473,472,473,472,11
|
|
20240531,090900,1241723,473,471,473,470,1002
|
|
20240531,090800,770767,473,473,473,473,1
|
|
20240531,090700,770294,473,473,473,473,0
|
|
20240531,090600,770294,473,473,473,473,4
|
|
20240531,090500,768402,473,473,473,473,20
|
|
20240531,090400,758942,474,474,474,474,0
|
|
20240531,090300,758942,474,471,474,471,712
|
|
20240531,090200,423363,473,472,473,472,122
|
|
20240531,090100,365774,472,471,472,471,103
|
|
20240531,090000,317258,474,470,474,470,675
|