620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191700,77573114,483,483,483,483,4125
|
|
20240802,191600,77573114,483,483,483,483,0
|
|
20240802,191500,77573114,483,483,483,483,0
|
|
20240802,191400,77573114,483,483,483,483,0
|
|
20240802,191300,77573114,483,483,483,483,0
|
|
20240802,191200,77573114,483,483,483,483,0
|
|
20240802,191100,77573114,483,483,483,483,0
|
|
20240802,191000,77573114,483,483,483,483,0
|
|
20240802,190900,77573114,483,483,483,483,0
|
|
20240802,190800,77573114,483,483,483,483,0
|
|
20240802,190700,77573114,483,483,483,483,0
|
|
20240802,190600,77573114,483,483,483,483,0
|
|
20240802,190500,77573114,483,483,483,483,0
|
|
20240802,190400,77573114,483,483,483,483,0
|
|
20240802,190300,77573114,483,483,483,483,0
|
|
20240802,190200,77573114,483,483,483,483,0
|
|
20240802,190100,77573114,483,483,483,483,0
|
|
20240802,190000,77573114,483,483,483,483,0
|
|
20240802,185900,77573114,483,483,483,483,0
|
|
20240802,185800,77573114,483,483,483,483,0
|
|
20240802,185700,77573114,483,483,483,483,0
|
|
20240802,185600,77573114,483,483,483,483,0
|
|
20240802,185500,77573114,483,483,483,483,0
|
|
20240802,185400,77573114,483,483,483,483,0
|
|
20240802,185300,77573114,483,483,483,483,0
|
|
20240802,185200,77573114,483,483,483,483,0
|
|
20240802,185100,77573114,483,483,483,483,0
|
|
20240802,185000,77573114,483,483,483,483,0
|
|
20240802,184900,77573114,483,483,483,483,0
|
|
20240802,184800,77573114,483,483,483,483,0
|
|
20240802,184700,77573114,483,483,483,483,4125
|
|
20240802,184600,77573114,483,483,483,483,0
|
|
20240802,184500,77573114,483,483,483,483,0
|
|
20240802,184400,77573114,483,483,483,483,0
|
|
20240802,184300,77573114,483,483,483,483,0
|
|
20240802,184200,77573114,483,483,483,483,0
|
|
20240802,184100,77573114,483,483,483,483,0
|
|
20240802,184000,77573114,483,483,483,483,0
|
|
20240802,183900,77573114,483,483,483,483,0
|
|
20240802,183800,77573114,483,483,483,483,0
|
|
20240802,183700,77573114,483,483,483,483,0
|
|
20240802,183600,77573114,483,483,483,483,0
|
|
20240802,183500,77573114,483,483,483,483,0
|
|
20240802,183400,77573114,483,483,483,483,0
|
|
20240802,183300,77573114,483,483,483,483,0
|
|
20240802,183200,77573114,483,483,483,483,0
|
|
20240802,183100,77573114,483,483,483,483,0
|
|
20240802,183000,77573114,483,483,483,483,0
|
|
20240802,182900,77573114,483,483,483,483,0
|
|
20240802,182800,77573114,483,483,483,483,0
|
|
20240802,182700,77573114,483,483,483,483,0
|
|
20240802,182600,77573114,483,483,483,483,0
|
|
20240802,182500,77573114,483,483,483,483,0
|
|
20240802,182400,77573114,483,483,483,483,0
|
|
20240802,182300,77573114,483,483,483,483,0
|
|
20240802,182200,77573114,483,483,483,483,0
|
|
20240802,182100,77573114,483,483,483,483,0
|
|
20240802,182000,77573114,483,483,483,483,0
|
|
20240802,181900,77573114,483,483,483,483,0
|
|
20240802,181800,77573114,483,483,483,483,0
|
|
20240802,181700,77573114,483,483,483,483,4125
|
|
20240802,181600,77573114,483,483,483,483,0
|
|
20240802,181500,77573114,483,483,483,483,0
|
|
20240802,181400,77573114,483,483,483,483,0
|
|
20240802,181300,77573114,483,483,483,483,0
|
|
20240802,181200,77573114,483,483,483,483,0
|
|
20240802,181100,77573114,483,483,483,483,0
|
|
20240802,181000,77573114,483,483,483,483,0
|
|
20240802,180900,77573114,483,483,483,483,0
|
|
20240802,180800,77573114,483,483,483,483,0
|
|
20240802,180700,77573114,483,483,483,483,0
|
|
20240802,180600,77573114,483,483,483,483,0
|
|
20240802,180500,77573114,483,483,483,483,0
|
|
20240802,180400,77573114,483,483,483,483,0
|
|
20240802,180300,77573114,483,483,483,483,0
|
|
20240802,180200,77573114,483,483,483,483,0
|
|
20240802,180100,77573114,483,483,483,483,0
|
|
20240802,180000,77573114,483,483,483,483,0
|
|
20240802,175900,77573114,483,483,483,483,0
|
|
20240802,175800,77573114,483,483,483,483,0
|
|
20240802,175700,77573114,483,483,483,483,0
|
|
20240802,175600,77573114,483,483,483,483,0
|
|
20240802,175500,77573114,483,483,483,483,0
|
|
20240802,175400,77573114,483,483,483,483,0
|
|
20240802,175300,77573114,483,483,483,483,0
|
|
20240802,175200,77573114,483,483,483,483,0
|
|
20240802,175100,77573114,483,483,483,483,0
|
|
20240802,175000,77573114,483,483,483,483,0
|
|
20240802,174900,77573114,483,483,483,483,0
|
|
20240802,174800,77573114,483,483,483,483,0
|
|
20240802,174700,77573114,483,483,483,483,4125
|
|
20240802,174600,77573114,483,483,483,483,0
|
|
20240802,174500,77573114,483,483,483,483,0
|
|
20240802,174400,77573114,483,483,483,483,0
|
|
20240802,174300,77573114,483,483,483,483,0
|
|
20240802,174200,77573114,483,483,483,483,0
|
|
20240802,174100,77573114,483,483,483,483,0
|
|
20240802,174000,77573114,483,483,483,483,0
|
|
20240802,173900,77573114,483,483,483,483,0
|
|
20240802,173800,77573114,483,483,483,483,0
|
|
20240802,173700,77573114,483,483,483,483,0
|
|
20240802,173600,77573114,483,483,483,483,0
|
|
20240802,173500,77573114,483,483,483,483,0
|
|
20240802,173400,77573114,483,483,483,483,0
|
|
20240802,173300,77573114,483,483,483,483,0
|
|
20240802,173200,77573114,483,483,483,483,0
|
|
20240802,173100,77573114,483,483,483,483,0
|
|
20240802,173000,77573114,483,483,483,483,0
|
|
20240802,172900,77573114,483,483,483,483,0
|
|
20240802,172800,77573114,483,483,483,483,0
|
|
20240802,172700,77573114,483,483,483,483,0
|
|
20240802,172600,77573114,483,483,483,483,0
|
|
20240802,172500,77573114,483,483,483,483,0
|
|
20240802,172400,77573114,483,483,483,483,0
|
|
20240802,172300,77573114,483,483,483,483,0
|
|
20240802,172200,77573114,483,483,483,483,0
|
|
20240802,172100,77573114,483,483,483,483,0
|
|
20240802,172000,77573114,483,483,483,483,0
|
|
20240802,171900,77573114,483,483,483,483,0
|
|
20240802,171800,77573114,483,483,483,483,0
|
|
20240802,171700,77573114,483,483,483,483,4125
|
|
20240802,171600,77573114,483,483,483,483,0
|
|
20240802,171500,77573114,483,483,483,483,0
|
|
20240802,171400,77573114,483,483,483,483,0
|
|
20240802,171300,77573114,483,483,483,483,0
|
|
20240802,171200,77573114,483,483,483,483,0
|
|
20240802,171100,77573114,483,483,483,483,0
|
|
20240802,171000,77573114,483,483,483,483,0
|
|
20240802,170900,77573114,483,483,483,483,0
|
|
20240802,170800,77573114,483,483,483,483,0
|
|
20240802,170700,77573114,483,483,483,483,0
|
|
20240802,170600,77573114,483,483,483,483,0
|
|
20240802,170500,77573114,483,483,483,483,0
|
|
20240802,170400,77573114,483,483,483,483,0
|
|
20240802,170300,77573114,483,483,483,483,0
|
|
20240802,170200,77573114,483,483,483,483,0
|
|
20240802,170100,77573114,483,483,483,483,0
|
|
20240802,170000,77573114,483,483,483,483,0
|
|
20240802,165900,77573114,483,483,483,483,0
|
|
20240802,165800,77573114,483,483,483,483,0
|
|
20240802,165700,77573114,483,483,483,483,0
|
|
20240802,165600,77573114,483,483,483,483,0
|
|
20240802,165500,77573114,483,483,483,483,0
|
|
20240802,165400,77573114,483,483,483,483,0
|
|
20240802,165300,77573114,483,483,483,483,0
|
|
20240802,165200,77573114,483,483,483,483,0
|
|
20240802,165100,77573114,483,483,483,483,0
|
|
20240802,165000,77573114,483,483,483,483,0
|
|
20240802,164900,77573114,483,483,483,483,0
|
|
20240802,164800,77573114,483,483,483,483,0
|
|
20240802,164700,77573114,483,483,483,483,4125
|
|
20240802,164600,77573114,483,483,483,483,0
|
|
20240802,164500,77573114,483,483,483,483,0
|
|
20240802,164400,77573114,483,483,483,483,0
|
|
20240802,164300,77573114,483,483,483,483,0
|
|
20240802,164200,77573114,483,483,483,483,0
|
|
20240802,164100,77573114,483,483,483,483,0
|
|
20240802,164000,77573114,483,483,483,483,0
|
|
20240802,163900,77573114,483,483,483,483,0
|
|
20240802,163800,77573114,483,483,483,483,0
|
|
20240802,163700,77573114,483,483,483,483,0
|
|
20240802,163600,77573114,483,483,483,483,0
|
|
20240802,163500,77573114,483,483,483,483,0
|
|
20240802,163400,77573114,483,483,483,483,0
|
|
20240802,163300,77573114,483,483,483,483,0
|
|
20240802,163200,77573114,483,483,483,483,0
|
|
20240802,163100,77573114,483,483,483,483,0
|
|
20240802,163000,77573114,483,483,483,483,0
|
|
20240802,162900,77573114,483,483,483,483,0
|
|
20240802,162800,77573114,483,483,483,483,0
|
|
20240802,162700,77573114,483,483,483,483,0
|
|
20240802,162600,77573114,483,483,483,483,0
|
|
20240802,162500,77573114,483,483,483,483,0
|
|
20240802,162400,77573114,483,483,483,483,0
|
|
20240802,162300,77573114,483,483,483,483,0
|
|
20240802,162200,77573114,483,483,483,483,0
|
|
20240802,162100,77573114,483,483,483,483,0
|
|
20240802,162000,77573114,483,483,483,483,0
|
|
20240802,161900,77573114,483,483,483,483,0
|
|
20240802,161800,77573114,483,483,483,483,0
|
|
20240802,161700,77573114,483,483,483,483,4125
|
|
20240802,161600,77573114,483,483,483,483,0
|
|
20240802,161500,77573114,483,483,483,483,0
|
|
20240802,161400,77573114,483,483,483,483,0
|
|
20240802,161300,77573114,483,483,483,483,0
|
|
20240802,161200,77573114,483,483,483,483,0
|
|
20240802,161100,77573114,483,483,483,483,0
|
|
20240802,161000,77573114,483,483,483,483,0
|
|
20240802,160900,77573114,483,483,483,483,0
|
|
20240802,160800,77573114,483,483,483,483,0
|
|
20240802,160700,77573114,483,483,483,483,0
|
|
20240802,160600,77573114,483,483,483,483,0
|
|
20240802,160500,77573114,483,483,483,483,0
|
|
20240802,160400,77573114,483,483,483,483,0
|
|
20240802,160300,77573114,483,483,483,483,0
|
|
20240802,160200,77573114,483,483,483,483,0
|
|
20240802,160100,77573114,483,483,483,483,0
|
|
20240802,160000,77573114,483,483,483,483,0
|
|
20240802,155900,77573114,483,483,483,483,0
|
|
20240802,155800,77573114,483,483,483,483,0
|
|
20240802,155700,77573114,483,483,483,483,0
|
|
20240802,155600,77573114,483,483,483,483,0
|
|
20240802,155500,77573114,483,483,483,483,0
|
|
20240802,155400,77573114,483,483,483,483,0
|
|
20240802,155300,77573114,483,483,483,483,0
|
|
20240802,155200,77573114,483,483,483,483,0
|
|
20240802,155100,77573114,483,483,483,483,0
|
|
20240802,155000,77573114,483,483,483,483,0
|
|
20240802,154900,77573114,483,483,483,483,0
|
|
20240802,154800,77573114,483,483,483,483,0
|
|
20240802,154700,77573114,483,483,483,483,4125
|
|
20240802,154600,77573114,483,483,483,483,0
|
|
20240802,154500,77573114,483,483,483,483,0
|
|
20240802,154400,77573114,483,483,483,483,0
|
|
20240802,154300,77573114,483,483,483,483,0
|
|
20240802,154200,77573114,483,483,483,483,0
|
|
20240802,154100,77573114,483,483,483,483,0
|
|
20240802,154000,77573114,483,483,483,483,0
|
|
20240802,153900,77573114,483,483,483,483,0
|
|
20240802,153800,77573114,483,483,483,483,0
|
|
20240802,153700,77573114,483,483,483,483,0
|
|
20240802,153600,77573114,483,483,483,483,0
|
|
20240802,153500,77573114,483,483,483,483,0
|
|
20240802,153400,77573114,483,483,483,483,0
|
|
20240802,153300,77573114,483,483,483,483,0
|
|
20240802,153200,77573114,483,483,483,483,0
|
|
20240802,153100,77573114,483,483,483,483,0
|
|
20240802,153000,77573114,483,483,483,483,4125
|
|
20240802,152900,75580739,483,483,483,483,0
|
|
20240802,152800,75580739,483,483,483,483,0
|
|
20240802,152700,75580739,483,483,483,483,0
|
|
20240802,152600,75580739,483,483,483,483,0
|
|
20240802,152500,75580739,483,483,483,483,0
|
|
20240802,152400,75580739,483,483,483,483,0
|
|
20240802,152300,75580739,483,483,483,483,0
|
|
20240802,152200,75580739,483,483,483,483,0
|
|
20240802,152100,75580739,483,483,483,483,0
|
|
20240802,152000,75580739,483,483,483,483,0
|
|
20240802,151900,75580739,483,476,483,476,8360
|
|
20240802,151800,71593150,476,476,476,476,570
|
|
20240802,151700,71321830,476,475,476,475,1022
|
|
20240802,151600,70835609,476,476,476,475,650
|
|
20240802,151500,70526210,476,476,476,476,0
|
|
20240802,151400,70526210,476,476,476,476,216
|
|
20240802,151300,70423394,476,476,476,476,900
|
|
20240802,151200,69994994,476,472,476,472,7794
|
|
20240802,151100,66307175,472,472,472,472,5027
|
|
20240802,151000,63934431,472,472,472,472,0
|
|
20240802,150900,63934431,472,470,472,470,22
|
|
20240802,150800,63924050,472,472,472,472,0
|
|
20240802,150700,63924050,472,472,472,472,0
|
|
20240802,150600,63924050,472,472,472,472,0
|
|
20240802,150500,63924050,472,472,472,472,0
|
|
20240802,150400,63924050,472,471,472,469,1623
|
|
20240802,150300,63162795,472,472,472,472,0
|
|
20240802,150200,63162795,472,472,472,467,1322
|
|
20240802,150100,62545059,472,472,472,472,0
|
|
20240802,150000,62545059,472,472,472,472,0
|
|
20240802,145900,62545059,472,472,472,471,23
|
|
20240802,145800,62534204,472,470,472,467,5301
|
|
20240802,145700,60044094,472,471,472,471,9
|
|
20240802,145600,60039847,472,470,472,470,102
|
|
20240802,145500,59991705,472,470,472,470,4303
|
|
20240802,145400,57968893,470,471,471,470,4619
|
|
20240802,145300,55794961,472,472,472,472,0
|
|
20240802,145200,55794961,472,472,472,472,0
|
|
20240802,145100,55794961,472,472,472,472,0
|
|
20240802,145000,55794961,472,468,472,468,2128
|
|
20240802,144900,54798987,472,472,472,472,0
|
|
20240802,144800,54798987,472,471,472,471,125
|
|
20240802,144700,54740057,472,472,472,471,74
|
|
20240802,144600,54705141,472,472,472,472,0
|
|
20240802,144500,54705141,472,471,472,471,10
|
|
20240802,144400,54700424,472,472,472,472,0
|
|
20240802,144300,54700424,472,472,472,471,121
|
|
20240802,144200,54643426,472,471,472,471,229
|
|
20240802,144100,54535540,472,472,472,472,300
|
|
20240802,144000,54393940,472,472,472,472,113
|
|
20240802,143900,54340604,472,471,472,471,230
|
|
20240802,143800,54232270,472,472,472,472,0
|
|
20240802,143700,54232270,472,472,472,472,0
|
|
20240802,143600,54232270,472,472,472,472,0
|
|
20240802,143500,54232270,472,471,472,471,400
|
|
20240802,143400,54043563,468,471,471,468,3092
|
|
20240802,143300,52596117,472,472,473,469,762
|
|
20240802,143200,52238697,469,473,473,469,11
|
|
20240802,143100,52233498,473,473,473,473,0
|
|
20240802,143000,52233498,473,473,473,473,0
|
|
20240802,142900,52233498,473,473,473,473,0
|
|
20240802,142800,52233498,473,473,473,473,0
|
|
20240802,142700,52233498,473,473,473,473,0
|
|
20240802,142600,52233498,473,473,473,473,0
|
|
20240802,142500,52233498,473,472,473,472,304
|
|
20240802,142400,52089994,470,472,472,470,2
|
|
20240802,142300,52089052,472,471,472,471,5
|
|
20240802,142200,52086693,472,472,472,472,0
|
|
20240802,142100,52086693,472,472,472,472,0
|
|
20240802,142000,52086693,472,472,472,472,0
|
|
20240802,141900,52086693,472,472,472,472,144
|
|
20240802,141800,52018725,472,472,472,472,0
|
|
20240802,141700,52018725,472,472,472,472,0
|
|
20240802,141600,52018725,472,472,472,472,0
|
|
20240802,141500,52018725,472,472,472,472,0
|
|
20240802,141400,52018725,472,472,472,472,0
|
|
20240802,141300,52018725,472,472,472,472,0
|
|
20240802,141200,52018725,472,472,472,472,50
|
|
20240802,141100,51995125,472,472,472,472,210
|
|
20240802,141000,51896005,472,472,472,472,0
|
|
20240802,140900,51896005,472,472,472,472,1008
|
|
20240802,140800,51420229,472,472,472,472,0
|
|
20240802,140700,51420229,472,472,472,472,0
|
|
20240802,140600,51420229,472,472,472,472,0
|
|
20240802,140500,51420229,472,472,472,472,0
|
|
20240802,140400,51420229,472,472,472,472,0
|
|
20240802,140300,51420229,472,472,472,472,1
|
|
20240802,140200,51419757,469,471,471,469,144
|
|
20240802,140100,51352218,472,472,472,472,8
|
|
20240802,140000,51348442,472,472,472,472,0
|
|
20240802,135900,51348442,472,472,472,472,0
|
|
20240802,135800,51348442,472,472,472,472,0
|
|
20240802,135700,51348442,472,472,472,472,0
|
|
20240802,135600,51348442,472,472,472,472,0
|
|
20240802,135500,51348442,472,472,472,472,97
|
|
20240802,135400,51302658,472,472,472,472,0
|
|
20240802,135300,51302658,472,472,472,472,0
|
|
20240802,135200,51302658,472,472,472,472,0
|
|
20240802,135100,51302658,472,472,472,472,0
|
|
20240802,135000,51302658,472,472,472,472,0
|
|
20240802,134900,51302658,472,472,472,472,0
|
|
20240802,134800,51302658,472,472,472,472,0
|
|
20240802,134700,51302658,472,472,472,472,0
|
|
20240802,134600,51302658,472,472,472,472,0
|
|
20240802,134500,51302658,472,472,472,472,100
|
|
20240802,134400,51255458,472,472,472,472,0
|
|
20240802,134300,51255458,472,472,472,472,3
|
|
20240802,134200,51254042,472,472,472,472,0
|
|
20240802,134100,51254042,472,472,472,472,10
|
|
20240802,134000,51249322,472,470,472,469,3210
|
|
20240802,133900,49743614,472,472,472,472,0
|
|
20240802,133800,49743614,472,472,472,472,0
|
|
20240802,133700,49743614,472,472,472,472,0
|
|
20240802,133600,49743614,472,472,472,472,0
|
|
20240802,133500,49743614,472,472,472,472,1
|
|
20240802,133400,49743142,470,471,471,470,200
|
|
20240802,133300,49649141,472,472,472,472,100
|
|
20240802,133200,49601941,472,472,472,472,0
|
|
20240802,133100,49601941,472,472,472,472,0
|
|
20240802,133000,49601941,472,472,472,472,0
|
|
20240802,132900,49601941,472,472,472,472,1698
|
|
20240802,132800,48800485,472,472,472,472,0
|
|
20240802,132700,48800485,472,472,472,472,1
|
|
20240802,132600,48800013,471,471,471,471,175
|
|
20240802,132500,48717588,471,471,471,471,325
|
|
20240802,132400,48564513,471,471,471,471,326
|
|
20240802,132300,48410967,471,472,472,471,1045
|
|
20240802,132200,47918771,473,473,473,473,0
|
|
20240802,132100,47918771,473,473,473,473,0
|
|
20240802,132000,47918771,473,473,473,473,0
|
|
20240802,131900,47918771,473,473,473,473,0
|
|
20240802,131800,47918771,473,473,473,473,0
|
|
20240802,131700,47918771,473,473,473,473,0
|
|
20240802,131600,47918771,473,473,473,473,0
|
|
20240802,131500,47918771,473,473,473,473,0
|
|
20240802,131400,47918771,473,473,473,473,0
|
|
20240802,131300,47918771,473,473,473,473,0
|
|
20240802,131200,47918771,473,473,473,473,0
|
|
20240802,131100,47918771,473,473,473,473,0
|
|
20240802,131000,47918771,473,473,473,473,0
|
|
20240802,130900,47918771,473,473,473,473,0
|
|
20240802,130800,47918771,473,473,473,473,0
|
|
20240802,130700,47918771,473,473,473,473,0
|
|
20240802,130600,47918771,473,473,473,473,800
|
|
20240802,130500,47540371,473,473,473,473,0
|
|
20240802,130400,47540371,473,473,473,473,0
|
|
20240802,130300,47540371,473,473,473,473,0
|
|
20240802,130200,47540371,473,473,473,473,0
|
|
20240802,130100,47540371,473,473,473,473,0
|
|
20240802,130000,47540371,473,473,473,473,0
|
|
20240802,125900,47540371,473,473,473,473,0
|
|
20240802,125800,47540371,473,473,473,473,0
|
|
20240802,125700,47540371,473,473,473,473,0
|
|
20240802,125600,47540371,473,473,473,473,0
|
|
20240802,125500,47540371,473,473,473,473,0
|
|
20240802,125400,47540371,473,473,473,473,0
|
|
20240802,125300,47540371,473,473,473,473,0
|
|
20240802,125200,47540371,473,473,473,473,0
|
|
20240802,125100,47540371,473,473,473,473,0
|
|
20240802,125000,47540371,473,473,473,473,0
|
|
20240802,124900,47540371,473,473,473,473,0
|
|
20240802,124800,47540371,473,473,473,473,0
|
|
20240802,124700,47540371,473,473,473,473,30
|
|
20240802,124600,47526181,473,473,473,473,0
|
|
20240802,124500,47526181,473,473,473,473,50
|
|
20240802,124400,47502531,473,473,473,473,0
|
|
20240802,124300,47502531,473,473,473,473,200
|
|
20240802,124200,47407931,474,474,474,474,0
|
|
20240802,124100,47407931,474,474,474,474,590
|
|
20240802,124000,47128271,474,474,474,474,0
|
|
20240802,123900,47128271,474,474,474,474,0
|
|
20240802,123800,47128271,474,474,474,474,0
|
|
20240802,123700,47128271,474,474,474,474,0
|
|
20240802,123600,47128271,474,474,474,474,0
|
|
20240802,123500,47128271,474,474,474,474,0
|
|
20240802,123400,47128271,474,474,474,474,0
|
|
20240802,123300,47128271,474,474,474,474,0
|
|
20240802,123200,47128271,474,474,474,474,0
|
|
20240802,123100,47128271,474,474,474,474,0
|
|
20240802,123000,47128271,474,474,474,474,0
|
|
20240802,122900,47128271,474,474,474,474,0
|
|
20240802,122800,47128271,474,474,474,474,0
|
|
20240802,122700,47128271,474,474,474,474,800
|
|
20240802,122600,46749071,474,474,474,474,0
|
|
20240802,122500,46749071,474,474,474,474,65
|
|
20240802,122400,46718261,474,474,474,474,0
|
|
20240802,122300,46718261,474,474,474,474,0
|
|
20240802,122200,46718261,474,473,474,473,41
|
|
20240802,122100,46698867,473,473,473,473,25
|
|
20240802,122000,46687042,473,472,473,472,501
|
|
20240802,121900,46450389,469,469,469,469,0
|
|
20240802,121800,46450389,469,469,469,469,554
|
|
20240802,121700,46190563,469,469,469,469,0
|
|
20240802,121600,46190563,469,469,469,469,0
|
|
20240802,121500,46190563,469,469,469,469,0
|
|
20240802,121400,46190563,469,469,469,469,0
|
|
20240802,121300,46190563,469,469,469,469,0
|
|
20240802,121200,46190563,469,469,469,469,201
|
|
20240802,121100,46096294,472,472,472,472,0
|
|
20240802,121000,46096294,472,472,472,472,0
|
|
20240802,120900,46096294,472,470,472,470,2102
|
|
20240802,120800,45108352,471,471,471,471,0
|
|
20240802,120700,45108352,471,471,471,471,0
|
|
20240802,120600,45108352,471,471,471,471,10
|
|
20240802,120500,45103642,472,472,472,472,0
|
|
20240802,120400,45103642,472,472,472,472,0
|
|
20240802,120300,45103642,472,472,472,472,0
|
|
20240802,120200,45103642,472,472,472,472,0
|
|
20240802,120100,45103642,472,472,472,472,0
|
|
20240802,120000,45103642,472,472,472,472,0
|
|
20240802,115900,45103642,472,472,472,472,0
|
|
20240802,115800,45103642,472,472,472,472,1
|
|
20240802,115700,45103170,471,471,471,471,245
|
|
20240802,115600,44987775,471,471,471,471,0
|
|
20240802,115500,44987775,471,470,471,470,248
|
|
20240802,115400,44871214,469,469,469,469,198
|
|
20240802,115300,44778352,469,469,469,469,790
|
|
20240802,115200,44407842,469,469,469,469,0
|
|
20240802,115100,44407842,469,469,469,469,0
|
|
20240802,115000,44407842,469,469,469,469,1000
|
|
20240802,114900,43938842,470,471,471,470,45
|
|
20240802,114800,43917687,471,471,471,471,1
|
|
20240802,114700,43917216,473,473,473,473,0
|
|
20240802,114600,43917216,473,473,473,473,0
|
|
20240802,114500,43917216,473,473,473,473,0
|
|
20240802,114400,43917216,473,473,473,473,0
|
|
20240802,114300,43917216,473,473,473,473,1
|
|
20240802,114200,43916743,472,473,473,472,587
|
|
20240802,114100,43639678,472,472,472,472,34
|
|
20240802,114000,43623630,472,472,472,472,0
|
|
20240802,113900,43623630,472,472,472,472,0
|
|
20240802,113800,43623630,472,472,472,472,0
|
|
20240802,113700,43623630,472,472,472,472,0
|
|
20240802,113600,43623630,472,472,472,472,0
|
|
20240802,113500,43623630,472,472,472,472,8
|
|
20240802,113400,43619854,472,472,472,472,0
|
|
20240802,113300,43619854,472,472,472,472,0
|
|
20240802,113200,43619854,472,472,472,472,0
|
|
20240802,113100,43619854,472,472,472,472,0
|
|
20240802,113000,43619854,472,472,472,472,0
|
|
20240802,112900,43619854,472,472,472,472,0
|
|
20240802,112800,43619854,472,472,472,472,0
|
|
20240802,112700,43619854,472,472,472,472,50
|
|
20240802,112600,43596254,472,472,472,472,0
|
|
20240802,112500,43596254,472,472,472,472,0
|
|
20240802,112400,43596254,472,472,472,472,100
|
|
20240802,112300,43549054,472,472,472,472,141
|
|
20240802,112200,43482502,472,472,472,472,0
|
|
20240802,112100,43482502,472,472,472,472,0
|
|
20240802,112000,43482502,472,472,472,472,0
|
|
20240802,111900,43482502,472,472,472,472,0
|
|
20240802,111800,43482502,472,472,472,472,0
|
|
20240802,111700,43482502,472,472,472,472,0
|
|
20240802,111600,43482502,472,472,472,472,0
|
|
20240802,111500,43482502,472,472,472,472,0
|
|
20240802,111400,43482502,472,472,472,472,0
|
|
20240802,111300,43482502,472,472,472,472,0
|
|
20240802,111200,43482502,472,472,472,472,0
|
|
20240802,111100,43482502,472,472,472,472,0
|
|
20240802,111000,43482502,472,472,472,472,0
|
|
20240802,110900,43482502,472,472,472,472,0
|
|
20240802,110800,43482502,472,472,472,472,1
|
|
20240802,110700,43482030,472,472,472,472,1
|
|
20240802,110600,43481558,472,472,472,472,0
|
|
20240802,110500,43481558,472,472,472,472,100
|
|
20240802,110400,43434358,470,472,472,470,301
|
|
20240802,110300,43292886,471,471,471,471,5000
|
|
20240802,110200,40937886,471,471,471,471,0
|
|
20240802,110100,40937886,471,471,471,471,0
|
|
20240802,110000,40937886,471,471,471,471,395
|
|
20240802,105900,40751841,471,471,471,471,0
|
|
20240802,105800,40751841,471,471,471,471,0
|
|
20240802,105700,40751841,471,471,471,471,3
|
|
20240802,105600,40750428,471,471,471,471,1
|
|
20240802,105500,40749957,467,467,467,467,0
|
|
20240802,105400,40749957,467,467,467,467,5
|
|
20240802,105300,40747622,467,467,467,467,0
|
|
20240802,105200,40747622,467,467,467,467,0
|
|
20240802,105100,40747622,467,467,467,467,0
|
|
20240802,105000,40747622,467,467,467,467,0
|
|
20240802,104900,40747622,467,467,467,467,0
|
|
20240802,104800,40747622,467,467,467,467,0
|
|
20240802,104700,40747622,467,467,467,467,0
|
|
20240802,104600,40747622,467,467,467,467,0
|
|
20240802,104500,40747622,467,467,467,467,0
|
|
20240802,104400,40747622,467,467,467,467,3200
|
|
20240802,104300,39253222,467,467,467,467,1996
|
|
20240802,104200,38321090,474,474,474,474,0
|
|
20240802,104100,38321090,474,474,474,474,0
|
|
20240802,104000,38321090,474,474,474,474,0
|
|
20240802,103900,38321090,474,474,474,474,1
|
|
20240802,103800,38320616,470,470,470,470,0
|
|
20240802,103700,38320616,470,470,470,470,1661
|
|
20240802,103600,37539946,470,470,470,470,1006
|
|
20240802,103500,37067126,470,470,470,470,18
|
|
20240802,103400,37058666,470,470,470,470,0
|
|
20240802,103300,37058666,470,470,470,470,0
|
|
20240802,103200,37058666,470,470,470,470,0
|
|
20240802,103100,37058666,470,470,470,470,5
|
|
20240802,103000,37056316,470,470,470,470,0
|
|
20240802,102900,37056316,470,470,470,470,0
|
|
20240802,102800,37056316,470,470,470,470,0
|
|
20240802,102700,37056316,470,467,470,465,112
|
|
20240802,102600,37004133,467,467,467,467,1111
|
|
20240802,102500,36485296,467,467,467,467,449
|
|
20240802,102400,36275613,467,467,467,467,0
|
|
20240802,102300,36275613,467,470,470,467,1041
|
|
20240802,102200,35789133,470,470,470,470,0
|
|
20240802,102100,35789133,470,470,470,470,1
|
|
20240802,102000,35788663,469,469,469,469,0
|
|
20240802,101900,35788663,469,469,469,469,0
|
|
20240802,101800,35788663,469,470,470,469,511
|
|
20240802,101700,35549003,470,470,470,470,600
|
|
20240802,101600,35267003,470,470,470,470,3000
|
|
20240802,101500,33857003,470,470,470,470,3000
|
|
20240802,101400,32447003,470,470,470,465,20563
|
|
20240802,101300,22859333,474,470,474,470,1702
|
|
20240802,101200,22059389,474,474,474,474,1
|
|
20240802,101100,22058915,475,475,475,475,0
|
|
20240802,101000,22058915,475,475,475,475,1
|
|
20240802,100900,22058440,475,471,475,471,5036
|
|
20240802,100800,19686480,471,471,471,471,20
|
|
20240802,100700,19677060,471,471,471,471,0
|
|
20240802,100600,19677060,471,471,471,471,0
|
|
20240802,100500,19677060,471,471,471,471,0
|
|
20240802,100400,19677060,471,471,471,471,0
|
|
20240802,100300,19677060,471,471,471,471,0
|
|
20240802,100200,19677060,471,471,471,471,21
|
|
20240802,100100,19667169,471,471,471,471,2
|
|
20240802,100000,19666227,470,470,470,470,217
|
|
20240802,095900,19564237,471,471,471,471,1
|
|
20240802,095800,19563766,470,470,470,470,2150
|
|
20240802,095700,18553266,471,471,471,471,0
|
|
20240802,095600,18553266,471,470,471,469,15711
|
|
20240802,095500,11169244,470,473,473,470,8384
|
|
20240802,095400,7212818,475,475,475,475,0
|
|
20240802,095300,7212818,475,475,475,475,0
|
|
20240802,095200,7212818,475,475,475,475,0
|
|
20240802,095100,7212818,475,475,475,475,0
|
|
20240802,095000,7212818,475,476,476,475,7
|
|
20240802,094900,7209490,476,476,476,476,0
|
|
20240802,094800,7209490,476,476,476,476,39
|
|
20240802,094700,7190926,476,476,476,476,0
|
|
20240802,094600,7190926,476,476,476,476,0
|
|
20240802,094500,7190926,476,476,476,476,36
|
|
20240802,094400,7173790,476,476,476,476,0
|
|
20240802,094300,7173790,476,476,476,476,0
|
|
20240802,094200,7173790,476,476,476,476,5
|
|
20240802,094100,7171410,472,472,472,472,0
|
|
20240802,094000,7171410,472,472,472,472,0
|
|
20240802,093900,7171410,472,472,472,472,1978
|
|
20240802,093800,6237794,476,476,476,476,51
|
|
20240802,093700,6213518,472,472,472,472,0
|
|
20240802,093600,6213518,472,472,472,472,0
|
|
20240802,093500,6213518,472,472,472,472,542
|
|
20240802,093400,5957694,472,472,472,472,405
|
|
20240802,093300,5766534,472,472,472,472,0
|
|
20240802,093200,5766534,472,476,476,472,2065
|
|
20240802,093100,4789854,476,476,476,476,0
|
|
20240802,093000,4789854,476,476,476,476,4
|
|
20240802,092900,4787950,476,476,476,476,0
|
|
20240802,092800,4787950,476,476,476,476,1
|
|
20240802,092700,4787474,473,473,473,473,202
|
|
20240802,092600,4691928,473,473,473,473,0
|
|
20240802,092500,4691928,473,475,475,473,760
|
|
20240802,092400,4331822,475,475,475,475,100
|
|
20240802,092300,4284322,476,476,476,476,0
|
|
20240802,092200,4284322,476,477,477,476,2324
|
|
20240802,092100,3177998,476,476,476,476,0
|
|
20240802,092000,3177998,476,476,476,476,0
|
|
20240802,091900,3177998,476,476,476,476,1
|
|
20240802,091800,3177522,477,478,478,477,547
|
|
20240802,091700,2916388,478,478,478,478,0
|
|
20240802,091600,2916388,478,478,478,478,0
|
|
20240802,091500,2916388,478,478,478,478,0
|
|
20240802,091400,2916388,478,478,478,478,0
|
|
20240802,091300,2916388,478,477,478,477,670
|
|
20240802,091200,2596544,477,477,477,477,1
|
|
20240802,091100,2596067,477,474,477,474,924
|
|
20240802,091000,2157104,474,474,474,474,0
|
|
20240802,090900,2157104,474,474,474,474,277
|
|
20240802,090800,2025806,477,477,477,477,0
|
|
20240802,090700,2025806,477,477,477,477,0
|
|
20240802,090600,2025806,477,477,477,477,0
|
|
20240802,090500,2025806,477,477,477,477,0
|
|
20240802,090400,2025806,477,477,477,477,900
|
|
20240802,090300,1596506,477,477,477,477,0
|
|
20240802,090200,1596506,477,474,477,474,5
|
|
20240802,090100,1594133,475,475,475,475,1
|
|
20240802,090000,1593658,480,472,480,472,3333
|