595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185200,151499057,449,449,449,449,2991
|
|
20240802,185100,151499057,449,449,449,449,0
|
|
20240802,185000,151499057,449,449,449,449,0
|
|
20240802,184900,151499057,449,449,449,449,0
|
|
20240802,184800,151499057,449,449,449,449,0
|
|
20240802,184700,151499057,449,449,449,449,0
|
|
20240802,184600,151499057,449,449,449,449,0
|
|
20240802,184500,151499057,449,449,449,449,0
|
|
20240802,184400,151499057,449,449,449,449,0
|
|
20240802,184300,151499057,449,449,449,449,0
|
|
20240802,184200,151499057,449,449,449,449,0
|
|
20240802,184100,151499057,449,449,449,449,0
|
|
20240802,184000,151499057,449,449,449,449,0
|
|
20240802,183900,151499057,449,449,449,449,0
|
|
20240802,183800,151499057,449,449,449,449,0
|
|
20240802,183700,151499057,449,449,449,449,0
|
|
20240802,183600,151499057,449,449,449,449,0
|
|
20240802,183500,151499057,449,449,449,449,0
|
|
20240802,183400,151499057,449,449,449,449,0
|
|
20240802,183300,151499057,449,449,449,449,0
|
|
20240802,183200,151499057,449,449,449,449,0
|
|
20240802,183100,151499057,449,449,449,449,0
|
|
20240802,183000,151499057,449,449,449,449,0
|
|
20240802,182900,151499057,449,449,449,449,0
|
|
20240802,182800,151499057,449,449,449,449,0
|
|
20240802,182700,151499057,449,449,449,449,0
|
|
20240802,182600,151499057,449,449,449,449,0
|
|
20240802,182500,151499057,449,449,449,449,0
|
|
20240802,182400,151499057,449,449,449,449,0
|
|
20240802,182300,151499057,449,449,449,449,0
|
|
20240802,182200,151499057,449,449,449,449,2991
|
|
20240802,182100,151499057,449,449,449,449,0
|
|
20240802,182000,151499057,449,449,449,449,0
|
|
20240802,181900,151499057,449,449,449,449,0
|
|
20240802,181800,151499057,449,449,449,449,0
|
|
20240802,181700,151499057,449,449,449,449,0
|
|
20240802,181600,151499057,449,449,449,449,0
|
|
20240802,181500,151499057,449,449,449,449,0
|
|
20240802,181400,151499057,449,449,449,449,0
|
|
20240802,181300,151499057,449,449,449,449,0
|
|
20240802,181200,151499057,449,449,449,449,0
|
|
20240802,181100,151499057,449,449,449,449,0
|
|
20240802,181000,151499057,449,449,449,449,0
|
|
20240802,180900,151499057,449,449,449,449,0
|
|
20240802,180800,151499057,449,449,449,449,0
|
|
20240802,180700,151499057,449,449,449,449,0
|
|
20240802,180600,151499057,449,449,449,449,0
|
|
20240802,180500,151499057,449,449,449,449,0
|
|
20240802,180400,151499057,449,449,449,449,0
|
|
20240802,180300,151499057,449,449,449,449,0
|
|
20240802,180200,151499057,449,449,449,449,0
|
|
20240802,180100,151499057,449,449,449,449,0
|
|
20240802,180000,151499057,449,449,449,449,0
|
|
20240802,175900,151499057,449,449,449,449,0
|
|
20240802,175800,151499057,449,449,449,449,0
|
|
20240802,175700,151499057,449,449,449,449,0
|
|
20240802,175600,151499057,449,449,449,449,0
|
|
20240802,175500,151499057,449,449,449,449,0
|
|
20240802,175400,151499057,449,449,449,449,0
|
|
20240802,175300,151499057,449,449,449,449,0
|
|
20240802,175200,151499057,449,449,449,449,2991
|
|
20240802,175100,151499057,449,449,449,449,0
|
|
20240802,175000,151499057,449,449,449,449,0
|
|
20240802,174900,151499057,449,449,449,449,0
|
|
20240802,174800,151499057,449,449,449,449,0
|
|
20240802,174700,151499057,449,449,449,449,0
|
|
20240802,174600,151499057,449,449,449,449,0
|
|
20240802,174500,151499057,449,449,449,449,0
|
|
20240802,174400,151499057,449,449,449,449,0
|
|
20240802,174300,151499057,449,449,449,449,0
|
|
20240802,174200,151499057,449,449,449,449,0
|
|
20240802,174100,151499057,449,449,449,449,0
|
|
20240802,174000,151499057,449,449,449,449,0
|
|
20240802,173900,151499057,449,449,449,449,0
|
|
20240802,173800,151499057,449,449,449,449,0
|
|
20240802,173700,151499057,449,449,449,449,0
|
|
20240802,173600,151499057,449,449,449,449,0
|
|
20240802,173500,151499057,449,449,449,449,0
|
|
20240802,173400,151499057,449,449,449,449,0
|
|
20240802,173300,151499057,449,449,449,449,0
|
|
20240802,173200,151499057,449,449,449,449,0
|
|
20240802,173100,151499057,449,449,449,449,0
|
|
20240802,173000,151499057,449,449,449,449,0
|
|
20240802,172900,151499057,449,449,449,449,0
|
|
20240802,172800,151499057,449,449,449,449,0
|
|
20240802,172700,151499057,449,449,449,449,0
|
|
20240802,172600,151499057,449,449,449,449,0
|
|
20240802,172500,151499057,449,449,449,449,0
|
|
20240802,172400,151499057,449,449,449,449,0
|
|
20240802,172300,151499057,449,449,449,449,0
|
|
20240802,172200,151499057,449,449,449,449,2991
|
|
20240802,172100,151499057,449,449,449,449,0
|
|
20240802,172000,151499057,449,449,449,449,0
|
|
20240802,171900,151499057,449,449,449,449,0
|
|
20240802,171800,151499057,449,449,449,449,0
|
|
20240802,171700,151499057,449,449,449,449,0
|
|
20240802,171600,151499057,449,449,449,449,0
|
|
20240802,171500,151499057,449,449,449,449,0
|
|
20240802,171400,151499057,449,449,449,449,0
|
|
20240802,171300,151499057,449,449,449,449,0
|
|
20240802,171200,151499057,449,449,449,449,0
|
|
20240802,171100,151499057,449,449,449,449,0
|
|
20240802,171000,151499057,449,449,449,449,0
|
|
20240802,170900,151499057,449,449,449,449,0
|
|
20240802,170800,151499057,449,449,449,449,0
|
|
20240802,170700,151499057,449,449,449,449,0
|
|
20240802,170600,151499057,449,449,449,449,0
|
|
20240802,170500,151499057,449,449,449,449,0
|
|
20240802,170400,151499057,449,449,449,449,0
|
|
20240802,170300,151499057,449,449,449,449,0
|
|
20240802,170200,151499057,449,449,449,449,0
|
|
20240802,170100,151499057,449,449,449,449,0
|
|
20240802,170000,151499057,449,449,449,449,0
|
|
20240802,165900,151499057,449,449,449,449,0
|
|
20240802,165800,151499057,449,449,449,449,0
|
|
20240802,165700,151499057,449,449,449,449,0
|
|
20240802,165600,151499057,449,449,449,449,0
|
|
20240802,165500,151499057,449,449,449,449,0
|
|
20240802,165400,151499057,449,449,449,449,0
|
|
20240802,165300,151499057,449,449,449,449,0
|
|
20240802,165200,151499057,449,449,449,449,2991
|
|
20240802,165100,151499057,449,449,449,449,0
|
|
20240802,165000,151499057,449,449,449,449,0
|
|
20240802,164900,151499057,449,449,449,449,0
|
|
20240802,164800,151499057,449,449,449,449,0
|
|
20240802,164700,151499057,449,449,449,449,0
|
|
20240802,164600,151499057,449,449,449,449,0
|
|
20240802,164500,151499057,449,449,449,449,0
|
|
20240802,164400,151499057,449,449,449,449,0
|
|
20240802,164300,151499057,449,449,449,449,0
|
|
20240802,164200,151499057,449,449,449,449,0
|
|
20240802,164100,151499057,449,449,449,449,0
|
|
20240802,164000,151499057,449,449,449,449,0
|
|
20240802,163900,151499057,449,449,449,449,0
|
|
20240802,163800,151499057,449,449,449,449,0
|
|
20240802,163700,151499057,449,449,449,449,0
|
|
20240802,163600,151499057,449,449,449,449,0
|
|
20240802,163500,151499057,449,449,449,449,0
|
|
20240802,163400,151499057,449,449,449,449,0
|
|
20240802,163300,151499057,449,449,449,449,0
|
|
20240802,163200,151499057,449,449,449,449,0
|
|
20240802,163100,151499057,449,449,449,449,0
|
|
20240802,163000,151499057,449,449,449,449,0
|
|
20240802,162900,151499057,449,449,449,449,0
|
|
20240802,162800,151499057,449,449,449,449,0
|
|
20240802,162700,151499057,449,449,449,449,0
|
|
20240802,162600,151499057,449,449,449,449,0
|
|
20240802,162500,151499057,449,449,449,449,0
|
|
20240802,162400,151499057,449,449,449,449,0
|
|
20240802,162300,151499057,449,449,449,449,0
|
|
20240802,162200,151499057,449,449,449,449,2991
|
|
20240802,162100,151499057,449,449,449,449,0
|
|
20240802,162000,151499057,449,449,449,449,0
|
|
20240802,161900,151499057,449,449,449,449,0
|
|
20240802,161800,151499057,449,449,449,449,0
|
|
20240802,161700,151499057,449,449,449,449,0
|
|
20240802,161600,151499057,449,449,449,449,0
|
|
20240802,161500,151499057,449,449,449,449,0
|
|
20240802,161400,151499057,449,449,449,449,0
|
|
20240802,161300,151499057,449,449,449,449,0
|
|
20240802,161200,151499057,449,449,449,449,0
|
|
20240802,161100,151499057,449,449,449,449,0
|
|
20240802,161000,151499057,449,449,449,449,0
|
|
20240802,160900,151499057,449,449,449,449,0
|
|
20240802,160800,151499057,449,449,449,449,0
|
|
20240802,160700,151499057,449,449,449,449,0
|
|
20240802,160600,151499057,449,449,449,449,0
|
|
20240802,160500,151499057,449,449,449,449,0
|
|
20240802,160400,151499057,449,449,449,449,0
|
|
20240802,160300,151499057,449,449,449,449,0
|
|
20240802,160200,151499057,449,449,449,449,0
|
|
20240802,160100,151499057,449,449,449,449,0
|
|
20240802,160000,151499057,449,449,449,449,0
|
|
20240802,155900,151499057,449,449,449,449,0
|
|
20240802,155800,151499057,449,449,449,449,0
|
|
20240802,155700,151499057,449,449,449,449,0
|
|
20240802,155600,151499057,449,449,449,449,0
|
|
20240802,155500,151499057,449,449,449,449,0
|
|
20240802,155400,151499057,449,449,449,449,0
|
|
20240802,155300,151499057,449,449,449,449,0
|
|
20240802,155200,151499057,449,449,449,449,2991
|
|
20240802,155100,151499057,449,449,449,449,0
|
|
20240802,155000,151499057,449,449,449,449,0
|
|
20240802,154900,151499057,449,449,449,449,0
|
|
20240802,154800,151499057,449,449,449,449,0
|
|
20240802,154700,151499057,449,449,449,449,0
|
|
20240802,154600,151499057,449,449,449,449,0
|
|
20240802,154500,151499057,449,449,449,449,0
|
|
20240802,154400,151499057,449,449,449,449,0
|
|
20240802,154300,151499057,449,449,449,449,0
|
|
20240802,154200,151499057,449,449,449,449,0
|
|
20240802,154100,151499057,449,449,449,449,0
|
|
20240802,154000,151499057,449,449,449,449,0
|
|
20240802,153900,151499057,449,449,449,449,0
|
|
20240802,153800,151499057,449,449,449,449,0
|
|
20240802,153700,151499057,449,449,449,449,0
|
|
20240802,153600,151499057,449,449,449,449,0
|
|
20240802,153500,151499057,449,449,449,449,0
|
|
20240802,153400,151499057,449,449,449,449,0
|
|
20240802,153300,151499057,449,449,449,449,0
|
|
20240802,153200,151499057,449,449,449,449,0
|
|
20240802,153100,151499057,449,449,449,449,0
|
|
20240802,153000,151499057,449,449,449,449,2991
|
|
20240802,152900,150156098,456,456,456,456,0
|
|
20240802,152800,150156098,456,456,456,456,0
|
|
20240802,152700,150156098,456,456,456,456,0
|
|
20240802,152600,150156098,456,456,456,456,0
|
|
20240802,152500,150156098,456,456,456,456,0
|
|
20240802,152400,150156098,456,456,456,456,0
|
|
20240802,152300,150156098,456,456,456,456,0
|
|
20240802,152200,150156098,456,456,456,456,0
|
|
20240802,152100,150156098,456,456,456,456,0
|
|
20240802,152000,150156098,456,456,456,456,0
|
|
20240802,151900,150156098,456,456,456,456,0
|
|
20240802,151800,150156098,456,455,456,450,481
|
|
20240802,151700,149937081,455,455,455,455,2
|
|
20240802,151600,149936171,448,451,451,448,641
|
|
20240802,151500,149647814,451,456,456,451,21
|
|
20240802,151400,149638318,456,449,456,449,2005
|
|
20240802,151300,148732405,449,449,449,449,0
|
|
20240802,151200,148732405,449,448,449,448,1476
|
|
20240802,151100,148069796,449,449,449,449,0
|
|
20240802,151000,148069796,449,449,449,449,0
|
|
20240802,150900,148069796,449,449,449,449,0
|
|
20240802,150800,148069796,449,448,449,448,502
|
|
20240802,150700,147844898,448,448,448,448,12
|
|
20240802,150600,147839522,449,449,449,449,0
|
|
20240802,150500,147839522,449,449,449,449,0
|
|
20240802,150400,147839522,449,449,449,449,0
|
|
20240802,150300,147839522,449,449,449,449,18
|
|
20240802,150200,147831440,449,446,449,446,172
|
|
20240802,150100,147754281,447,447,447,447,0
|
|
20240802,150000,147754281,447,447,447,447,584
|
|
20240802,145900,147493233,447,447,447,447,0
|
|
20240802,145800,147493233,447,447,447,447,0
|
|
20240802,145700,147493233,447,447,447,447,0
|
|
20240802,145600,147493233,447,447,447,447,309
|
|
20240802,145500,147355110,447,447,447,447,7
|
|
20240802,145400,147351981,448,448,448,448,0
|
|
20240802,145300,147351981,448,448,448,448,4
|
|
20240802,145200,147350189,448,448,448,448,0
|
|
20240802,145100,147350189,448,448,448,448,0
|
|
20240802,145000,147350189,448,448,448,448,12
|
|
20240802,144900,147344813,449,447,449,447,758
|
|
20240802,144800,147005402,444,444,444,444,0
|
|
20240802,144700,147005402,444,444,444,444,0
|
|
20240802,144600,147005402,444,444,444,444,0
|
|
20240802,144500,147005402,444,444,444,444,0
|
|
20240802,144400,147005402,444,444,444,444,229
|
|
20240802,144300,146903726,444,444,444,444,4000
|
|
20240802,144200,145127726,444,444,444,444,4122
|
|
20240802,144100,143297558,447,447,447,447,0
|
|
20240802,144000,143297558,447,447,447,447,0
|
|
20240802,143900,143297558,447,447,447,447,2
|
|
20240802,143800,143296664,447,445,447,445,1928
|
|
20240802,143700,142438700,445,447,447,445,5105
|
|
20240802,143600,140166765,446,446,446,446,0
|
|
20240802,143500,140166765,446,446,446,446,3815
|
|
20240802,143400,138465275,446,446,446,446,0
|
|
20240802,143300,138465275,446,446,446,446,92
|
|
20240802,143200,138424243,446,446,446,446,0
|
|
20240802,143100,138424243,446,446,446,446,0
|
|
20240802,143000,138424243,446,446,446,446,1048
|
|
20240802,142900,137956835,448,448,448,448,0
|
|
20240802,142800,137956835,448,446,448,446,1002
|
|
20240802,142700,137509939,448,448,448,448,0
|
|
20240802,142600,137509939,448,448,448,448,2
|
|
20240802,142500,137509043,447,447,447,447,5320
|
|
20240802,142400,135131003,448,448,448,448,0
|
|
20240802,142300,135131003,448,448,448,448,127
|
|
20240802,142200,135074107,449,449,449,449,0
|
|
20240802,142100,135074107,449,448,449,448,43
|
|
20240802,142000,135054841,449,449,449,449,46
|
|
20240802,141900,135034187,448,448,448,448,0
|
|
20240802,141800,135034187,448,448,448,448,24
|
|
20240802,141700,135023435,447,447,447,447,0
|
|
20240802,141600,135023435,447,447,447,447,4770
|
|
20240802,141500,132891245,447,447,447,447,3870
|
|
20240802,141400,131161355,446,446,446,446,0
|
|
20240802,141300,131161355,446,446,446,446,0
|
|
20240802,141200,131161355,446,446,446,446,0
|
|
20240802,141100,131161355,446,446,446,446,0
|
|
20240802,141000,131161355,446,447,447,446,5000
|
|
20240802,140900,128930355,446,446,446,446,0
|
|
20240802,140800,128930355,446,446,446,446,0
|
|
20240802,140700,128930355,446,446,446,446,78
|
|
20240802,140600,128895567,450,450,450,450,65
|
|
20240802,140500,128866317,450,450,450,449,1880
|
|
20240802,140400,128022193,449,449,449,449,124
|
|
20240802,140300,127966517,449,449,449,449,0
|
|
20240802,140200,127966517,449,449,449,449,0
|
|
20240802,140100,127966517,449,447,449,447,56
|
|
20240802,140000,127941413,448,448,448,448,100
|
|
20240802,135900,127896613,448,448,448,448,0
|
|
20240802,135800,127896613,448,448,448,448,0
|
|
20240802,135700,127896613,448,448,448,448,0
|
|
20240802,135600,127896613,448,448,448,448,0
|
|
20240802,135500,127896613,448,448,448,448,0
|
|
20240802,135400,127896613,448,448,448,448,0
|
|
20240802,135300,127896613,448,448,448,448,0
|
|
20240802,135200,127896613,448,448,448,448,500
|
|
20240802,135100,127672613,448,448,448,448,0
|
|
20240802,135000,127672613,448,448,448,448,3
|
|
20240802,134900,127671269,448,448,448,448,4
|
|
20240802,134800,127669477,449,449,449,449,0
|
|
20240802,134700,127669477,449,449,449,449,0
|
|
20240802,134600,127669477,449,449,449,449,0
|
|
20240802,134500,127669477,449,449,449,449,0
|
|
20240802,134400,127669477,449,449,449,449,0
|
|
20240802,134300,127669477,449,449,449,449,0
|
|
20240802,134200,127669477,449,446,449,446,1000
|
|
20240802,134100,127222125,445,445,445,445,0
|
|
20240802,134000,127222125,445,445,445,445,0
|
|
20240802,133900,127222125,445,445,445,445,0
|
|
20240802,133800,127222125,445,445,445,445,0
|
|
20240802,133700,127222125,445,445,445,445,0
|
|
20240802,133600,127222125,445,445,445,445,0
|
|
20240802,133500,127222125,445,445,445,445,0
|
|
20240802,133400,127222125,445,445,445,445,0
|
|
20240802,133300,127222125,445,445,445,445,0
|
|
20240802,133200,127222125,445,445,445,445,1341
|
|
20240802,133100,126625380,444,445,445,444,16
|
|
20240802,133000,126618273,444,444,444,444,32
|
|
20240802,132900,126604065,444,444,444,444,3695
|
|
20240802,132800,124963485,444,444,444,444,7
|
|
20240802,132700,124960377,444,444,444,444,0
|
|
20240802,132600,124960377,444,444,444,444,66
|
|
20240802,132500,124931073,444,444,444,444,0
|
|
20240802,132400,124931073,444,444,444,444,1102
|
|
20240802,132300,124441785,444,445,445,444,20
|
|
20240802,132200,124432898,444,444,444,444,110
|
|
20240802,132100,124384058,444,444,444,444,114
|
|
20240802,132000,124333442,443,443,443,443,0
|
|
20240802,131900,124333442,443,443,443,443,100
|
|
20240802,131800,124289142,443,443,443,443,0
|
|
20240802,131700,124289142,443,443,443,443,0
|
|
20240802,131600,124289142,443,443,443,443,5856
|
|
20240802,131500,121694934,444,444,444,444,0
|
|
20240802,131400,121694934,444,443,444,443,114
|
|
20240802,131300,121644332,443,443,443,443,0
|
|
20240802,131200,121644332,443,443,443,443,0
|
|
20240802,131100,121644332,443,443,443,443,0
|
|
20240802,131000,121644332,443,443,443,443,0
|
|
20240802,130900,121644332,443,443,443,443,0
|
|
20240802,130800,121644332,443,444,444,443,66
|
|
20240802,130700,121615038,444,444,444,444,30
|
|
20240802,130600,121601718,445,445,445,445,9
|
|
20240802,130500,121597713,445,437,446,436,2003
|
|
20240802,130400,120710332,433,446,446,433,50000
|
|
20240802,130300,98699143,447,446,447,446,378
|
|
20240802,130200,98530254,446,446,446,446,27
|
|
20240802,130100,98518212,446,446,446,446,73
|
|
20240802,130000,98485654,447,447,447,447,0
|
|
20240802,125900,98485654,447,447,447,447,0
|
|
20240802,125800,98485654,447,447,447,447,190
|
|
20240802,125700,98400724,446,445,446,445,1187
|
|
20240802,125600,97872459,446,447,447,446,66
|
|
20240802,125500,97843020,447,447,447,447,0
|
|
20240802,125400,97843020,447,447,447,447,0
|
|
20240802,125300,97843020,447,447,447,447,110
|
|
20240802,125200,97793850,447,447,447,447,1
|
|
20240802,125100,97793403,449,449,449,449,0
|
|
20240802,125000,97793403,449,449,449,449,0
|
|
20240802,124900,97793403,449,449,449,449,0
|
|
20240802,124800,97793403,449,447,449,447,9
|
|
20240802,124700,97789378,447,447,447,447,3
|
|
20240802,124600,97788037,448,448,448,448,0
|
|
20240802,124500,97788037,448,448,448,448,56
|
|
20240802,124400,97762949,448,448,448,448,7
|
|
20240802,124300,97759813,448,448,448,448,0
|
|
20240802,124200,97759813,448,448,448,448,0
|
|
20240802,124100,97759813,448,448,448,448,0
|
|
20240802,124000,97759813,448,448,448,448,0
|
|
20240802,123900,97759813,448,448,448,448,1
|
|
20240802,123800,97759365,446,446,446,446,0
|
|
20240802,123700,97759365,446,446,446,446,0
|
|
20240802,123600,97759365,446,446,446,446,0
|
|
20240802,123500,97759365,446,446,446,446,0
|
|
20240802,123400,97759365,446,446,446,446,0
|
|
20240802,123300,97759365,446,446,446,446,11
|
|
20240802,123200,97754459,448,448,448,448,0
|
|
20240802,123100,97754459,448,448,448,448,0
|
|
20240802,123000,97754459,448,448,448,448,1003
|
|
20240802,122900,97305115,447,447,447,447,532
|
|
20240802,122800,97067311,446,446,446,446,0
|
|
20240802,122700,97067311,446,446,446,446,504
|
|
20240802,122600,96842527,447,447,447,447,7
|
|
20240802,122500,96839398,447,447,447,447,0
|
|
20240802,122400,96839398,447,447,447,447,0
|
|
20240802,122300,96839398,447,447,447,447,0
|
|
20240802,122200,96839398,447,447,447,447,1
|
|
20240802,122100,96838951,445,445,445,445,0
|
|
20240802,122000,96838951,445,445,445,445,0
|
|
20240802,121900,96838951,445,445,445,445,0
|
|
20240802,121800,96838951,445,445,445,445,0
|
|
20240802,121700,96838951,445,445,445,445,0
|
|
20240802,121600,96838951,445,445,445,445,0
|
|
20240802,121500,96838951,445,445,445,445,0
|
|
20240802,121400,96838951,445,445,445,445,13
|
|
20240802,121300,96833166,448,448,448,448,0
|
|
20240802,121200,96833166,448,448,448,448,0
|
|
20240802,121100,96833166,448,448,448,448,0
|
|
20240802,121000,96833166,448,448,448,448,0
|
|
20240802,120900,96833166,448,447,448,447,29
|
|
20240802,120800,96820201,447,447,447,447,173
|
|
20240802,120700,96742870,448,448,448,448,1116
|
|
20240802,120600,96242902,448,448,448,448,5
|
|
20240802,120500,96240662,448,448,448,448,0
|
|
20240802,120400,96240662,448,448,448,448,200
|
|
20240802,120300,96151062,447,447,447,447,112
|
|
20240802,120200,96100998,447,447,447,447,0
|
|
20240802,120100,96100998,447,447,447,447,0
|
|
20240802,120000,96100998,447,447,447,447,0
|
|
20240802,115900,96100998,447,447,447,447,0
|
|
20240802,115800,96100998,447,447,447,447,2
|
|
20240802,115700,96100104,444,444,444,444,0
|
|
20240802,115600,96100104,444,444,444,444,0
|
|
20240802,115500,96100104,444,444,444,444,0
|
|
20240802,115400,96100104,444,445,445,444,2537
|
|
20240802,115300,94973670,445,445,445,445,0
|
|
20240802,115200,94973670,445,445,445,445,100
|
|
20240802,115100,94929170,445,448,448,445,2597
|
|
20240802,115000,93773502,449,449,449,449,1334
|
|
20240802,114900,93174536,450,450,450,450,0
|
|
20240802,114800,93174536,450,450,450,450,0
|
|
20240802,114700,93174536,450,450,450,450,3
|
|
20240802,114600,93173186,450,450,450,450,0
|
|
20240802,114500,93173186,450,450,450,450,0
|
|
20240802,114400,93173186,450,450,450,450,41
|
|
20240802,114300,93154736,450,450,450,450,0
|
|
20240802,114200,93154736,450,450,450,450,0
|
|
20240802,114100,93154736,450,450,450,450,0
|
|
20240802,114000,93154736,450,450,450,450,1
|
|
20240802,113900,93154286,450,450,450,450,0
|
|
20240802,113800,93154286,450,450,450,450,0
|
|
20240802,113700,93154286,450,450,450,450,0
|
|
20240802,113600,93154286,450,445,450,445,43
|
|
20240802,113500,93135146,445,445,445,445,0
|
|
20240802,113400,93135146,445,445,445,445,0
|
|
20240802,113300,93135146,445,445,445,445,0
|
|
20240802,113200,93135146,445,445,445,445,0
|
|
20240802,113100,93135146,445,445,445,445,0
|
|
20240802,113000,93135146,445,445,445,445,0
|
|
20240802,112900,93135146,445,445,445,445,0
|
|
20240802,112800,93135146,445,445,445,445,0
|
|
20240802,112700,93135146,445,445,445,445,0
|
|
20240802,112600,93135146,445,445,445,445,0
|
|
20240802,112500,93135146,445,445,445,445,3281
|
|
20240802,112400,91675101,450,450,450,450,0
|
|
20240802,112300,91675101,450,450,450,450,0
|
|
20240802,112200,91675101,450,450,450,450,0
|
|
20240802,112100,91675101,450,450,450,450,0
|
|
20240802,112000,91675101,450,450,450,450,0
|
|
20240802,111900,91675101,450,450,450,450,0
|
|
20240802,111800,91675101,450,447,450,447,334
|
|
20240802,111700,91524804,443,446,446,443,7329
|
|
20240802,111600,88264607,446,446,446,446,0
|
|
20240802,111500,88264607,446,448,448,446,922
|
|
20240802,111400,87852477,447,447,447,447,0
|
|
20240802,111300,87852477,447,447,447,447,0
|
|
20240802,111200,87852477,447,448,448,447,4000
|
|
20240802,111100,86063073,450,450,450,450,0
|
|
20240802,111000,86063073,450,450,450,450,1
|
|
20240802,110900,86062623,450,450,450,450,0
|
|
20240802,110800,86062623,450,450,450,450,0
|
|
20240802,110700,86062623,450,450,450,450,0
|
|
20240802,110600,86062623,450,450,450,450,0
|
|
20240802,110500,86062623,450,450,450,450,1
|
|
20240802,110400,86062173,449,449,449,449,0
|
|
20240802,110300,86062173,449,449,449,449,0
|
|
20240802,110200,86062173,449,449,449,449,0
|
|
20240802,110100,86062173,449,449,449,449,391
|
|
20240802,110000,85886614,449,449,449,449,0
|
|
20240802,105900,85886614,449,449,449,449,0
|
|
20240802,105800,85886614,449,449,449,449,9
|
|
20240802,105700,85882573,450,450,450,450,3
|
|
20240802,105600,85881223,450,449,450,449,352
|
|
20240802,105500,85722824,447,447,447,447,0
|
|
20240802,105400,85722824,447,447,447,447,0
|
|
20240802,105300,85722824,447,447,447,447,0
|
|
20240802,105200,85722824,447,447,447,447,0
|
|
20240802,105100,85722824,447,447,447,447,0
|
|
20240802,105000,85722824,447,447,447,447,327
|
|
20240802,104900,85576655,447,448,448,447,3800
|
|
20240802,104800,83877949,448,448,448,448,0
|
|
20240802,104700,83877949,448,450,450,448,1503
|
|
20240802,104600,83204598,448,448,448,448,0
|
|
20240802,104500,83204598,448,448,448,448,0
|
|
20240802,104400,83204598,448,449,449,448,7342
|
|
20240802,104300,79912789,450,450,450,450,0
|
|
20240802,104200,79912789,450,450,450,450,3681
|
|
20240802,104100,78256339,450,451,451,450,6185
|
|
20240802,104000,75472954,452,452,452,452,114
|
|
20240802,103900,75421426,452,452,452,452,0
|
|
20240802,103800,75421426,452,452,452,452,0
|
|
20240802,103700,75421426,452,452,452,452,0
|
|
20240802,103600,75421426,452,452,452,452,1
|
|
20240802,103500,75420974,455,455,455,455,300
|
|
20240802,103400,75284474,455,455,455,455,1
|
|
20240802,103300,75284019,455,455,455,455,300
|
|
20240802,103200,75147519,455,455,455,455,0
|
|
20240802,103100,75147519,455,455,455,455,0
|
|
20240802,103000,75147519,455,455,455,455,1
|
|
20240802,102900,75147064,455,455,455,455,0
|
|
20240802,102800,75147064,455,455,455,455,1
|
|
20240802,102700,75146609,450,450,450,450,0
|
|
20240802,102600,75146609,450,450,450,450,0
|
|
20240802,102500,75146609,450,451,451,450,809
|
|
20240802,102400,74782148,452,452,452,452,0
|
|
20240802,102300,74782148,452,452,452,452,0
|
|
20240802,102200,74782148,452,452,452,452,0
|
|
20240802,102100,74782148,452,452,452,452,0
|
|
20240802,102000,74782148,452,453,453,452,2104
|
|
20240802,101900,73831037,453,453,453,453,2143
|
|
20240802,101800,72860258,455,455,455,455,1
|
|
20240802,101700,72859803,454,455,455,454,119
|
|
20240802,101600,72805771,454,454,454,454,0
|
|
20240802,101500,72805771,454,454,454,454,3000
|
|
20240802,101400,71443771,455,455,455,455,1
|
|
20240802,101300,71443316,454,455,455,454,102
|
|
20240802,101200,71397006,455,451,455,451,51
|
|
20240802,101100,71374001,451,455,455,451,221
|
|
20240802,101000,71273450,455,455,455,455,0
|
|
20240802,100900,71273450,455,450,455,450,53836
|
|
20240802,100800,47047180,450,450,450,450,0
|
|
20240802,100700,47047180,450,450,450,450,0
|
|
20240802,100600,47047180,450,450,450,450,52
|
|
20240802,100500,47023780,450,450,450,450,0
|
|
20240802,100400,47023780,450,450,450,450,1457
|
|
20240802,100300,46368130,450,449,450,449,1440
|
|
20240802,100200,45720670,449,449,449,449,0
|
|
20240802,100100,45720670,449,449,449,449,3284
|
|
20240802,100000,44246154,449,449,449,449,1
|
|
20240802,095900,44245705,450,450,450,450,0
|
|
20240802,095800,44245705,450,450,450,450,63
|
|
20240802,095700,44217355,450,450,450,450,300
|
|
20240802,095600,44082355,450,450,450,450,0
|
|
20240802,095500,44082355,450,449,450,449,713
|
|
20240802,095400,43762211,448,448,448,448,0
|
|
20240802,095300,43762211,448,449,449,448,348
|
|
20240802,095200,43606206,449,448,449,448,26
|
|
20240802,095100,43594533,449,449,449,449,0
|
|
20240802,095000,43594533,449,449,449,449,1136
|
|
20240802,094900,43084469,449,450,450,449,190
|
|
20240802,094800,42999048,450,450,450,450,0
|
|
20240802,094700,42999048,450,450,450,450,53
|
|
20240802,094600,42975198,449,450,450,449,710
|
|
20240802,094500,42656398,450,450,450,450,2
|
|
20240802,094400,42655498,450,450,450,450,0
|
|
20240802,094300,42655498,450,450,450,450,501
|
|
20240802,094200,42430048,450,450,450,450,1697
|
|
20240802,094100,41666398,450,450,450,450,583
|
|
20240802,094000,41404048,450,450,450,450,14
|
|
20240802,093900,41397748,450,450,450,450,1282
|
|
20240802,093800,40820848,450,450,450,450,0
|
|
20240802,093700,40820848,450,450,450,450,5
|
|
20240802,093600,40818598,450,450,450,450,2362
|
|
20240802,093500,39755698,450,450,450,450,206
|
|
20240802,093400,39662998,450,450,450,450,5632
|
|
20240802,093300,37128598,450,450,450,450,167
|
|
20240802,093200,37053448,450,450,450,450,100
|
|
20240802,093100,37008448,450,450,450,450,3997
|
|
20240802,093000,35209798,450,450,450,449,10344
|
|
20240802,092900,30555924,450,449,450,448,2335
|
|
20240802,092800,29508066,448,450,450,448,17026
|
|
20240802,092700,21855043,450,450,450,450,0
|
|
20240802,092600,21855043,450,455,455,450,542
|
|
20240802,092500,21611123,455,455,455,455,9
|
|
20240802,092400,21607028,450,453,453,450,1622
|
|
20240802,092300,20876944,454,454,454,454,0
|
|
20240802,092200,20876944,454,454,454,454,0
|
|
20240802,092100,20876944,454,456,456,452,1352
|
|
20240802,092000,20263597,458,458,458,458,0
|
|
20240802,091900,20263597,458,453,458,451,2490
|
|
20240802,091800,19131800,454,451,454,451,274
|
|
20240802,091700,19008115,449,451,451,448,5976
|
|
20240802,091600,16323918,452,457,457,452,116
|
|
20240802,091500,16271261,450,452,452,450,5993
|
|
20240802,091400,13574306,452,453,453,452,2943
|
|
20240802,091300,12241188,453,453,453,453,877
|
|
20240802,091200,11843907,453,453,456,453,585
|
|
20240802,091100,11578899,453,453,453,453,2819
|
|
20240802,091000,10301892,453,452,453,452,3398
|
|
20240802,090900,8764498,459,459,459,459,4
|
|
20240802,090800,8762662,459,461,461,449,15073
|
|
20240802,090700,1951204,462,460,462,460,53
|
|
20240802,090600,1926720,460,457,460,457,24
|
|
20240802,090500,1915716,461,463,463,461,128
|
|
20240802,090400,1856550,463,463,463,463,1
|
|
20240802,090300,1856087,462,461,462,461,543
|
|
20240802,090200,1605446,461,460,461,460,2601
|
|
20240802,090100,407385,460,460,460,460,45
|
|
20240802,090000,386685,456,456,456,455,848
|