599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,185600,83598204,544,544,544,544,2060
|
|
20240802,185500,83598204,544,544,544,544,0
|
|
20240802,185400,83598204,544,544,544,544,0
|
|
20240802,185300,83598204,544,544,544,544,0
|
|
20240802,185200,83598204,544,544,544,544,0
|
|
20240802,185100,83598204,544,544,544,544,0
|
|
20240802,185000,83598204,544,544,544,544,0
|
|
20240802,184900,83598204,544,544,544,544,0
|
|
20240802,184800,83598204,544,544,544,544,0
|
|
20240802,184700,83598204,544,544,544,544,0
|
|
20240802,184600,83598204,544,544,544,544,0
|
|
20240802,184500,83598204,544,544,544,544,0
|
|
20240802,184400,83598204,544,544,544,544,0
|
|
20240802,184300,83598204,544,544,544,544,0
|
|
20240802,184200,83598204,544,544,544,544,0
|
|
20240802,184100,83598204,544,544,544,544,0
|
|
20240802,184000,83598204,544,544,544,544,0
|
|
20240802,183900,83598204,544,544,544,544,0
|
|
20240802,183800,83598204,544,544,544,544,0
|
|
20240802,183700,83598204,544,544,544,544,0
|
|
20240802,183600,83598204,544,544,544,544,0
|
|
20240802,183500,83598204,544,544,544,544,0
|
|
20240802,183400,83598204,544,544,544,544,0
|
|
20240802,183300,83598204,544,544,544,544,0
|
|
20240802,183200,83598204,544,544,544,544,0
|
|
20240802,183100,83598204,544,544,544,544,0
|
|
20240802,183000,83598204,544,544,544,544,0
|
|
20240802,182900,83598204,544,544,544,544,0
|
|
20240802,182800,83598204,544,544,544,544,0
|
|
20240802,182700,83598204,544,544,544,544,0
|
|
20240802,182600,83598204,544,544,544,544,2060
|
|
20240802,182500,83598204,544,544,544,544,0
|
|
20240802,182400,83598204,544,544,544,544,0
|
|
20240802,182300,83598204,544,544,544,544,0
|
|
20240802,182200,83598204,544,544,544,544,0
|
|
20240802,182100,83598204,544,544,544,544,0
|
|
20240802,182000,83598204,544,544,544,544,0
|
|
20240802,181900,83598204,544,544,544,544,0
|
|
20240802,181800,83598204,544,544,544,544,0
|
|
20240802,181700,83598204,544,544,544,544,0
|
|
20240802,181600,83598204,544,544,544,544,0
|
|
20240802,181500,83598204,544,544,544,544,0
|
|
20240802,181400,83598204,544,544,544,544,0
|
|
20240802,181300,83598204,544,544,544,544,0
|
|
20240802,181200,83598204,544,544,544,544,0
|
|
20240802,181100,83598204,544,544,544,544,0
|
|
20240802,181000,83598204,544,544,544,544,0
|
|
20240802,180900,83598204,544,544,544,544,0
|
|
20240802,180800,83598204,544,544,544,544,0
|
|
20240802,180700,83598204,544,544,544,544,0
|
|
20240802,180600,83598204,544,544,544,544,0
|
|
20240802,180500,83598204,544,544,544,544,0
|
|
20240802,180400,83598204,544,544,544,544,0
|
|
20240802,180300,83598204,544,544,544,544,0
|
|
20240802,180200,83598204,544,544,544,544,0
|
|
20240802,180100,83598204,544,544,544,544,0
|
|
20240802,180000,83598204,544,544,544,544,0
|
|
20240802,175900,83598204,544,544,544,544,0
|
|
20240802,175800,83598204,544,544,544,544,0
|
|
20240802,175700,83598204,544,544,544,544,0
|
|
20240802,175600,83598204,544,544,544,544,2060
|
|
20240802,175500,83598204,544,544,544,544,0
|
|
20240802,175400,83598204,544,544,544,544,0
|
|
20240802,175300,83598204,544,544,544,544,0
|
|
20240802,175200,83598204,544,544,544,544,0
|
|
20240802,175100,83598204,544,544,544,544,0
|
|
20240802,175000,83598204,544,544,544,544,0
|
|
20240802,174900,83598204,544,544,544,544,0
|
|
20240802,174800,83598204,544,544,544,544,0
|
|
20240802,174700,83598204,544,544,544,544,0
|
|
20240802,174600,83598204,544,544,544,544,0
|
|
20240802,174500,83598204,544,544,544,544,0
|
|
20240802,174400,83598204,544,544,544,544,0
|
|
20240802,174300,83598204,544,544,544,544,0
|
|
20240802,174200,83598204,544,544,544,544,0
|
|
20240802,174100,83598204,544,544,544,544,0
|
|
20240802,174000,83598204,544,544,544,544,0
|
|
20240802,173900,83598204,544,544,544,544,0
|
|
20240802,173800,83598204,544,544,544,544,0
|
|
20240802,173700,83598204,544,544,544,544,0
|
|
20240802,173600,83598204,544,544,544,544,0
|
|
20240802,173500,83598204,544,544,544,544,0
|
|
20240802,173400,83598204,544,544,544,544,0
|
|
20240802,173300,83598204,544,544,544,544,0
|
|
20240802,173200,83598204,544,544,544,544,0
|
|
20240802,173100,83598204,544,544,544,544,0
|
|
20240802,173000,83598204,544,544,544,544,0
|
|
20240802,172900,83598204,544,544,544,544,0
|
|
20240802,172800,83598204,544,544,544,544,0
|
|
20240802,172700,83598204,544,544,544,544,0
|
|
20240802,172600,83598204,544,544,544,544,2060
|
|
20240802,172500,83598204,544,544,544,544,0
|
|
20240802,172400,83598204,544,544,544,544,0
|
|
20240802,172300,83598204,544,544,544,544,0
|
|
20240802,172200,83598204,544,544,544,544,0
|
|
20240802,172100,83598204,544,544,544,544,0
|
|
20240802,172000,83598204,544,544,544,544,0
|
|
20240802,171900,83598204,544,544,544,544,0
|
|
20240802,171800,83598204,544,544,544,544,0
|
|
20240802,171700,83598204,544,544,544,544,0
|
|
20240802,171600,83598204,544,544,544,544,0
|
|
20240802,171500,83598204,544,544,544,544,0
|
|
20240802,171400,83598204,544,544,544,544,0
|
|
20240802,171300,83598204,544,544,544,544,0
|
|
20240802,171200,83598204,544,544,544,544,0
|
|
20240802,171100,83598204,544,544,544,544,0
|
|
20240802,171000,83598204,544,544,544,544,0
|
|
20240802,170900,83598204,544,544,544,544,0
|
|
20240802,170800,83598204,544,544,544,544,0
|
|
20240802,170700,83598204,544,544,544,544,0
|
|
20240802,170600,83598204,544,544,544,544,0
|
|
20240802,170500,83598204,544,544,544,544,0
|
|
20240802,170400,83598204,544,544,544,544,0
|
|
20240802,170300,83598204,544,544,544,544,0
|
|
20240802,170200,83598204,544,544,544,544,0
|
|
20240802,170100,83598204,544,544,544,544,0
|
|
20240802,170000,83598204,544,544,544,544,0
|
|
20240802,165900,83598204,544,544,544,544,0
|
|
20240802,165800,83598204,544,544,544,544,0
|
|
20240802,165700,83598204,544,544,544,544,0
|
|
20240802,165600,83598204,544,544,544,544,2060
|
|
20240802,165500,83598204,544,544,544,544,0
|
|
20240802,165400,83598204,544,544,544,544,0
|
|
20240802,165300,83598204,544,544,544,544,0
|
|
20240802,165200,83598204,544,544,544,544,0
|
|
20240802,165100,83598204,544,544,544,544,0
|
|
20240802,165000,83598204,544,544,544,544,0
|
|
20240802,164900,83598204,544,544,544,544,0
|
|
20240802,164800,83598204,544,544,544,544,0
|
|
20240802,164700,83598204,544,544,544,544,0
|
|
20240802,164600,83598204,544,544,544,544,0
|
|
20240802,164500,83598204,544,544,544,544,0
|
|
20240802,164400,83598204,544,544,544,544,0
|
|
20240802,164300,83598204,544,544,544,544,0
|
|
20240802,164200,83598204,544,544,544,544,0
|
|
20240802,164100,83598204,544,544,544,544,0
|
|
20240802,164000,83598204,544,544,544,544,0
|
|
20240802,163900,83598204,544,544,544,544,0
|
|
20240802,163800,83598204,544,544,544,544,0
|
|
20240802,163700,83598204,544,544,544,544,0
|
|
20240802,163600,83598204,544,544,544,544,0
|
|
20240802,163500,83598204,544,544,544,544,0
|
|
20240802,163400,83598204,544,544,544,544,0
|
|
20240802,163300,83598204,544,544,544,544,0
|
|
20240802,163200,83598204,544,544,544,544,0
|
|
20240802,163100,83598204,544,544,544,544,0
|
|
20240802,163000,83598204,544,544,544,544,0
|
|
20240802,162900,83598204,544,544,544,544,0
|
|
20240802,162800,83598204,544,544,544,544,0
|
|
20240802,162700,83598204,544,544,544,544,0
|
|
20240802,162600,83598204,544,544,544,544,2060
|
|
20240802,162500,83598204,544,544,544,544,0
|
|
20240802,162400,83598204,544,544,544,544,0
|
|
20240802,162300,83598204,544,544,544,544,0
|
|
20240802,162200,83598204,544,544,544,544,0
|
|
20240802,162100,83598204,544,544,544,544,0
|
|
20240802,162000,83598204,544,544,544,544,0
|
|
20240802,161900,83598204,544,544,544,544,0
|
|
20240802,161800,83598204,544,544,544,544,0
|
|
20240802,161700,83598204,544,544,544,544,0
|
|
20240802,161600,83598204,544,544,544,544,0
|
|
20240802,161500,83598204,544,544,544,544,0
|
|
20240802,161400,83598204,544,544,544,544,0
|
|
20240802,161300,83598204,544,544,544,544,0
|
|
20240802,161200,83598204,544,544,544,544,0
|
|
20240802,161100,83598204,544,544,544,544,0
|
|
20240802,161000,83598204,544,544,544,544,0
|
|
20240802,160900,83598204,544,544,544,544,0
|
|
20240802,160800,83598204,544,544,544,544,0
|
|
20240802,160700,83598204,544,544,544,544,0
|
|
20240802,160600,83598204,544,544,544,544,0
|
|
20240802,160500,83598204,544,544,544,544,0
|
|
20240802,160400,83598204,544,544,544,544,0
|
|
20240802,160300,83598204,544,544,544,544,0
|
|
20240802,160200,83598204,544,544,544,544,0
|
|
20240802,160100,83598204,544,544,544,544,0
|
|
20240802,160000,83598204,544,544,544,544,0
|
|
20240802,155900,83598204,544,544,544,544,0
|
|
20240802,155800,83598204,544,544,544,544,0
|
|
20240802,155700,83598204,544,544,544,544,0
|
|
20240802,155600,83598204,544,544,544,544,2060
|
|
20240802,155500,83598204,544,544,544,544,0
|
|
20240802,155400,83598204,544,544,544,544,0
|
|
20240802,155300,83598204,544,544,544,544,0
|
|
20240802,155200,83598204,544,544,544,544,0
|
|
20240802,155100,83598204,544,544,544,544,0
|
|
20240802,155000,83598204,544,544,544,544,0
|
|
20240802,154900,83598204,544,544,544,544,0
|
|
20240802,154800,83598204,544,544,544,544,0
|
|
20240802,154700,83598204,544,544,544,544,0
|
|
20240802,154600,83598204,544,544,544,544,0
|
|
20240802,154500,83598204,544,544,544,544,0
|
|
20240802,154400,83598204,544,544,544,544,0
|
|
20240802,154300,83598204,544,544,544,544,0
|
|
20240802,154200,83598204,544,544,544,544,0
|
|
20240802,154100,83598204,544,544,544,544,0
|
|
20240802,154000,83598204,544,544,544,544,0
|
|
20240802,153900,83598204,544,544,544,544,0
|
|
20240802,153800,83598204,544,544,544,544,0
|
|
20240802,153700,83598204,544,544,544,544,0
|
|
20240802,153600,83598204,544,544,544,544,0
|
|
20240802,153500,83598204,544,544,544,544,0
|
|
20240802,153400,83598204,544,544,544,544,0
|
|
20240802,153300,83598204,544,544,544,544,0
|
|
20240802,153200,83598204,544,544,544,544,0
|
|
20240802,153100,83598204,544,544,544,544,0
|
|
20240802,153000,83598204,544,544,544,544,2060
|
|
20240802,152900,82477564,544,544,544,544,0
|
|
20240802,152800,82477564,544,544,544,544,0
|
|
20240802,152700,82477564,544,544,544,544,0
|
|
20240802,152600,82477564,544,544,544,544,0
|
|
20240802,152500,82477564,544,544,544,544,0
|
|
20240802,152400,82477564,544,544,544,544,0
|
|
20240802,152300,82477564,544,544,544,544,0
|
|
20240802,152200,82477564,544,544,544,544,0
|
|
20240802,152100,82477564,544,544,544,544,0
|
|
20240802,152000,82477564,544,544,544,544,0
|
|
20240802,151900,82477564,544,544,544,544,0
|
|
20240802,151800,82477564,544,544,544,544,1
|
|
20240802,151700,82477020,542,543,545,542,9874
|
|
20240802,151600,77119767,545,545,545,545,456
|
|
20240802,151500,76871247,545,544,545,544,1910
|
|
20240802,151400,75830306,543,543,543,543,20
|
|
20240802,151300,75819446,544,544,544,544,1
|
|
20240802,151200,75818902,543,543,543,543,139
|
|
20240802,151100,75743425,544,544,544,544,0
|
|
20240802,151000,75743425,544,544,544,544,4678
|
|
20240802,150900,73198593,544,544,544,544,233
|
|
20240802,150800,73071841,544,544,544,544,0
|
|
20240802,150700,73071841,544,544,544,544,0
|
|
20240802,150600,73071841,544,544,544,544,184
|
|
20240802,150500,72971745,544,544,544,544,920
|
|
20240802,150400,72471265,544,544,544,544,0
|
|
20240802,150300,72471265,544,544,544,544,0
|
|
20240802,150200,72471265,544,544,544,544,0
|
|
20240802,150100,72471265,544,544,544,544,1
|
|
20240802,150000,72470721,544,543,544,542,1330
|
|
20240802,145900,71749507,543,544,544,543,2002
|
|
20240802,145800,70662237,543,543,543,543,136
|
|
20240802,145700,70588389,544,544,544,544,100
|
|
20240802,145600,70533989,544,544,544,544,269
|
|
20240802,145500,70387653,543,542,543,542,3690
|
|
20240802,145400,68384253,542,542,542,542,1000
|
|
20240802,145300,67842253,543,543,543,543,0
|
|
20240802,145200,67842253,543,543,543,543,184
|
|
20240802,145100,67742341,542,542,542,542,0
|
|
20240802,145000,67742341,542,542,542,542,50
|
|
20240802,144900,67715241,541,543,543,541,2260
|
|
20240802,144800,66488273,543,543,543,543,2356
|
|
20240802,144700,65208965,543,543,543,543,4132
|
|
20240802,144600,62965289,543,542,543,542,3225
|
|
20240802,144500,61216348,542,540,542,540,3293
|
|
20240802,144400,59433081,541,541,541,541,234
|
|
20240802,144300,59306487,541,541,541,541,915
|
|
20240802,144200,58811472,540,540,540,540,1
|
|
20240802,144100,58810932,540,541,541,540,5001
|
|
20240802,144000,56106393,542,541,542,541,2
|
|
20240802,143900,56105310,540,542,542,540,3301
|
|
20240802,143800,54320069,541,542,542,541,772
|
|
20240802,143700,53901733,542,541,542,541,241
|
|
20240802,143600,53771118,541,542,542,541,1058
|
|
20240802,143500,53197793,542,542,542,542,1690
|
|
20240802,143400,52281813,543,543,543,543,2372
|
|
20240802,143300,50993817,544,544,544,544,0
|
|
20240802,143200,50993817,544,544,544,544,0
|
|
20240802,143100,50993817,544,544,544,544,417
|
|
20240802,143000,50766969,544,543,544,543,1542
|
|
20240802,142900,49929662,543,542,543,542,670
|
|
20240802,142800,49565935,543,543,543,543,26
|
|
20240802,142700,49551817,543,541,543,541,4843
|
|
20240802,142600,46930692,541,541,541,541,4137
|
|
20240802,142500,44692575,540,539,540,539,4130
|
|
20240802,142400,42464604,539,539,539,539,184
|
|
20240802,142300,42365428,539,539,539,539,1
|
|
20240802,142200,42364889,537,538,538,537,200
|
|
20240802,142100,42257301,539,539,539,539,0
|
|
20240802,142000,42257301,539,539,539,539,1
|
|
20240802,141900,42256762,538,538,538,538,45
|
|
20240802,141800,42232552,539,539,539,539,0
|
|
20240802,141700,42232552,539,538,539,538,185
|
|
20240802,141600,42132979,538,538,538,538,0
|
|
20240802,141500,42132979,538,538,538,538,0
|
|
20240802,141400,42132979,538,538,538,538,858
|
|
20240802,141300,41671375,539,539,539,539,0
|
|
20240802,141200,41671375,539,539,539,539,234
|
|
20240802,141100,41545249,539,539,539,539,0
|
|
20240802,141000,41545249,539,539,539,539,185
|
|
20240802,140900,41445534,539,539,539,539,1
|
|
20240802,140800,41444995,538,538,538,538,0
|
|
20240802,140700,41444995,538,538,538,538,10
|
|
20240802,140600,41439615,539,539,539,539,0
|
|
20240802,140500,41439615,539,539,539,539,233
|
|
20240802,140400,41314028,539,539,539,539,0
|
|
20240802,140300,41314028,539,539,539,539,185
|
|
20240802,140200,41214313,538,538,538,538,0
|
|
20240802,140100,41214313,538,538,538,538,59
|
|
20240802,140000,41182571,539,539,539,539,0
|
|
20240802,135900,41182571,539,539,539,539,233
|
|
20240802,135800,41056984,539,539,539,539,0
|
|
20240802,135700,41056984,539,539,539,539,0
|
|
20240802,135600,41056984,539,539,539,539,185
|
|
20240802,135500,40957269,539,539,539,539,0
|
|
20240802,135400,40957269,539,539,539,539,0
|
|
20240802,135300,40957269,539,539,539,539,233
|
|
20240802,135200,40831682,539,539,539,539,0
|
|
20240802,135100,40831682,539,539,539,539,0
|
|
20240802,135000,40831682,539,539,539,539,0
|
|
20240802,134900,40831682,539,539,539,539,185
|
|
20240802,134800,40731967,539,539,539,539,0
|
|
20240802,134700,40731967,539,539,539,539,233
|
|
20240802,134600,40606380,538,538,538,538,0
|
|
20240802,134500,40606380,538,538,538,538,10
|
|
20240802,134400,40601000,540,540,540,540,0
|
|
20240802,134300,40601000,540,540,540,540,0
|
|
20240802,134200,40601000,540,540,540,540,185
|
|
20240802,134100,40501100,540,540,540,540,0
|
|
20240802,134000,40501100,540,538,540,537,357
|
|
20240802,133900,40309134,540,540,540,540,0
|
|
20240802,133800,40309134,540,540,540,540,0
|
|
20240802,133700,40309134,540,540,540,540,0
|
|
20240802,133600,40309134,540,540,540,540,0
|
|
20240802,133500,40309134,540,540,540,540,185
|
|
20240802,133400,40209234,539,539,539,539,1
|
|
20240802,133300,40208695,540,540,540,540,0
|
|
20240802,133200,40208695,540,540,540,540,0
|
|
20240802,133100,40208695,540,540,540,540,0
|
|
20240802,133000,40208695,540,540,540,540,241
|
|
20240802,132900,40078555,540,540,540,540,249
|
|
20240802,132800,39944095,540,539,540,539,186
|
|
20240802,132700,39843656,540,539,540,539,234
|
|
20240802,132600,39717297,539,539,539,539,64
|
|
20240802,132500,39682801,539,539,539,539,0
|
|
20240802,132400,39682801,539,539,539,539,38
|
|
20240802,132300,39662319,539,539,539,539,0
|
|
20240802,132200,39662319,539,539,539,539,0
|
|
20240802,132100,39662319,539,538,540,538,186
|
|
20240802,132000,39561882,536,536,536,536,0
|
|
20240802,131900,39561882,536,536,536,536,0
|
|
20240802,131800,39561882,536,539,540,536,103
|
|
20240802,131700,39506569,538,538,538,538,0
|
|
20240802,131600,39506569,538,538,538,538,0
|
|
20240802,131500,39506569,538,538,538,538,233
|
|
20240802,131400,39381215,540,540,540,538,1660
|
|
20240802,131300,38487529,540,540,540,540,0
|
|
20240802,131200,38487529,540,540,540,540,0
|
|
20240802,131100,38487529,540,540,540,540,0
|
|
20240802,131000,38487529,540,540,540,540,0
|
|
20240802,130900,38487529,540,540,540,540,100
|
|
20240802,130800,38433529,540,540,540,540,233
|
|
20240802,130700,38307709,540,540,540,540,185
|
|
20240802,130600,38207809,540,540,540,540,0
|
|
20240802,130500,38207809,540,540,540,540,0
|
|
20240802,130400,38207809,540,540,540,540,34
|
|
20240802,130300,38189449,539,539,539,539,0
|
|
20240802,130200,38189449,539,539,539,539,1
|
|
20240802,130100,38188910,540,539,540,539,925
|
|
20240802,130000,37689411,540,539,540,539,185
|
|
20240802,125900,37589599,539,539,539,539,0
|
|
20240802,125800,37589599,539,539,539,539,0
|
|
20240802,125700,37589599,539,539,539,539,300
|
|
20240802,125600,37427899,539,539,539,539,0
|
|
20240802,125500,37427899,539,539,539,539,233
|
|
20240802,125400,37302312,539,539,539,539,0
|
|
20240802,125300,37302312,539,539,539,539,185
|
|
20240802,125200,37202597,539,539,539,539,0
|
|
20240802,125100,37202597,539,539,539,539,0
|
|
20240802,125000,37202597,539,539,539,539,0
|
|
20240802,124900,37202597,539,539,539,539,1
|
|
20240802,124800,37202058,537,538,538,537,1619
|
|
20240802,124700,36332343,539,539,539,539,0
|
|
20240802,124600,36332343,539,539,539,539,0
|
|
20240802,124500,36332343,539,539,539,539,1
|
|
20240802,124400,36331804,538,538,538,538,0
|
|
20240802,124300,36331804,538,540,540,538,455
|
|
20240802,124200,36086411,540,539,540,539,1860
|
|
20240802,124100,35082012,539,539,539,539,112
|
|
20240802,124000,35021644,539,539,539,539,500
|
|
20240802,123900,34752144,539,539,539,539,501
|
|
20240802,123800,34482105,538,539,539,538,101
|
|
20240802,123700,34427667,539,539,539,539,0
|
|
20240802,123600,34427667,539,539,539,539,0
|
|
20240802,123500,34427667,539,539,539,539,0
|
|
20240802,123400,34427667,539,539,539,539,0
|
|
20240802,123300,34427667,539,538,539,538,363
|
|
20240802,123200,34232026,538,538,538,538,0
|
|
20240802,123100,34232026,538,538,538,538,0
|
|
20240802,123000,34232026,538,538,538,538,234
|
|
20240802,122900,34106134,538,538,538,538,0
|
|
20240802,122800,34106134,538,538,538,538,0
|
|
20240802,122700,34106134,538,538,538,538,0
|
|
20240802,122600,34106134,538,538,538,538,0
|
|
20240802,122500,34106134,538,538,538,538,0
|
|
20240802,122400,34106134,538,538,538,538,533
|
|
20240802,122300,33819380,538,538,538,538,0
|
|
20240802,122200,33819380,538,538,538,538,0
|
|
20240802,122100,33819380,538,538,538,538,0
|
|
20240802,122000,33819380,538,538,538,538,0
|
|
20240802,121900,33819380,538,538,538,538,0
|
|
20240802,121800,33819380,538,538,538,538,1
|
|
20240802,121700,33818842,537,537,537,537,31
|
|
20240802,121600,33802195,537,537,537,537,0
|
|
20240802,121500,33802195,537,537,537,537,0
|
|
20240802,121400,33802195,537,537,537,537,0
|
|
20240802,121300,33802195,537,537,537,537,99
|
|
20240802,121200,33749032,538,538,538,538,0
|
|
20240802,121100,33749032,538,538,538,538,233
|
|
20240802,121000,33623678,538,538,538,538,0
|
|
20240802,120900,33623678,538,538,538,538,0
|
|
20240802,120800,33623678,538,538,538,538,0
|
|
20240802,120700,33623678,538,538,538,538,0
|
|
20240802,120600,33623678,538,538,538,538,0
|
|
20240802,120500,33623678,538,538,538,538,0
|
|
20240802,120400,33623678,538,538,538,538,233
|
|
20240802,120300,33498324,538,538,538,538,0
|
|
20240802,120200,33498324,538,538,538,538,0
|
|
20240802,120100,33498324,538,538,538,538,0
|
|
20240802,120000,33498324,538,538,538,538,0
|
|
20240802,115900,33498324,538,538,538,538,0
|
|
20240802,115800,33498324,538,538,538,538,233
|
|
20240802,115700,33372970,537,537,537,537,0
|
|
20240802,115600,33372970,537,537,537,537,97
|
|
20240802,115500,33320881,538,538,538,538,0
|
|
20240802,115400,33320881,538,538,538,538,0
|
|
20240802,115300,33320881,538,538,538,538,0
|
|
20240802,115200,33320881,538,538,538,538,234
|
|
20240802,115100,33194989,537,537,537,537,0
|
|
20240802,115000,33194989,537,537,537,537,180
|
|
20240802,114900,33098329,538,538,538,538,0
|
|
20240802,114800,33098329,538,538,538,538,0
|
|
20240802,114700,33098329,538,538,538,538,100
|
|
20240802,114600,33044529,538,538,538,538,0
|
|
20240802,114500,33044529,538,537,538,537,234
|
|
20240802,114400,32918638,538,538,538,538,0
|
|
20240802,114300,32918638,538,538,538,538,0
|
|
20240802,114200,32918638,538,538,538,538,0
|
|
20240802,114100,32918638,538,538,538,538,50
|
|
20240802,114000,32891738,538,538,538,538,0
|
|
20240802,113900,32891738,538,538,538,538,0
|
|
20240802,113800,32891738,538,538,538,538,0
|
|
20240802,113700,32891738,538,538,538,538,0
|
|
20240802,113600,32891738,538,538,538,538,0
|
|
20240802,113500,32891738,538,538,538,538,0
|
|
20240802,113400,32891738,538,538,538,538,0
|
|
20240802,113300,32891738,538,538,538,538,0
|
|
20240802,113200,32891738,538,538,538,538,0
|
|
20240802,113100,32891738,538,538,538,538,0
|
|
20240802,113000,32891738,538,535,538,535,2275
|
|
20240802,112900,31674608,535,537,537,535,5807
|
|
20240802,112800,28566464,538,538,538,538,0
|
|
20240802,112700,28566464,538,538,538,538,0
|
|
20240802,112600,28566464,538,538,538,538,333
|
|
20240802,112500,28387310,538,538,538,538,0
|
|
20240802,112400,28387310,538,538,538,538,0
|
|
20240802,112300,28387310,538,538,538,538,2
|
|
20240802,112200,28386234,537,537,537,537,0
|
|
20240802,112100,28386234,537,537,537,537,0
|
|
20240802,112000,28386234,537,537,537,537,47
|
|
20240802,111900,28360995,537,537,537,537,0
|
|
20240802,111800,28360995,537,537,537,537,193
|
|
20240802,111700,28257354,537,537,537,537,0
|
|
20240802,111600,28257354,537,537,537,537,45
|
|
20240802,111500,28233189,538,538,538,538,439
|
|
20240802,111400,27997007,539,539,539,539,0
|
|
20240802,111300,27997007,539,539,539,539,0
|
|
20240802,111200,27997007,539,539,539,539,0
|
|
20240802,111100,27997007,539,539,539,539,1000
|
|
20240802,111000,27458007,539,539,539,539,0
|
|
20240802,110900,27458007,539,538,539,538,1032
|
|
20240802,110800,26902759,539,539,539,539,0
|
|
20240802,110700,26902759,539,539,539,539,0
|
|
20240802,110600,26902759,539,539,539,539,0
|
|
20240802,110500,26902759,539,539,539,539,0
|
|
20240802,110400,26902759,539,538,539,538,2
|
|
20240802,110300,26901682,536,538,538,536,200
|
|
20240802,110200,26794438,539,539,539,539,10
|
|
20240802,110100,26789048,540,540,540,540,233
|
|
20240802,110000,26663228,540,540,540,540,0
|
|
20240802,105900,26663228,540,540,540,540,0
|
|
20240802,105800,26663228,540,540,540,540,0
|
|
20240802,105700,26663228,540,540,540,540,1
|
|
20240802,105600,26662688,540,540,540,540,0
|
|
20240802,105500,26662688,540,540,540,540,0
|
|
20240802,105400,26662688,540,540,540,540,233
|
|
20240802,105300,26536868,540,540,540,540,0
|
|
20240802,105200,26536868,540,540,540,540,0
|
|
20240802,105100,26536868,540,540,540,540,0
|
|
20240802,105000,26536868,540,540,540,540,0
|
|
20240802,104900,26536868,540,539,540,539,156
|
|
20240802,104800,26452759,538,538,538,538,228
|
|
20240802,104700,26330095,538,538,538,538,0
|
|
20240802,104600,26330095,538,538,538,538,0
|
|
20240802,104500,26330095,538,538,538,538,0
|
|
20240802,104400,26330095,538,538,538,538,0
|
|
20240802,104300,26330095,538,538,538,538,0
|
|
20240802,104200,26330095,538,538,538,538,733
|
|
20240802,104100,25935741,538,538,538,538,1
|
|
20240802,104000,25935203,537,537,537,537,0
|
|
20240802,103900,25935203,537,537,537,537,4
|
|
20240802,103800,25933055,538,538,538,538,0
|
|
20240802,103700,25933055,538,538,538,538,0
|
|
20240802,103600,25933055,538,538,538,538,0
|
|
20240802,103500,25933055,538,538,538,538,238
|
|
20240802,103400,25805011,538,538,538,538,0
|
|
20240802,103300,25805011,538,538,538,538,0
|
|
20240802,103200,25805011,538,538,538,538,0
|
|
20240802,103100,25805011,538,538,538,538,0
|
|
20240802,103000,25805011,538,538,538,538,0
|
|
20240802,102900,25805011,538,538,538,538,233
|
|
20240802,102800,25679657,537,537,537,537,0
|
|
20240802,102700,25679657,537,537,537,537,180
|
|
20240802,102600,25582997,538,538,538,538,0
|
|
20240802,102500,25582997,538,538,538,538,223
|
|
20240802,102400,25463023,538,538,538,538,0
|
|
20240802,102300,25463023,538,538,538,538,0
|
|
20240802,102200,25463023,538,538,538,538,11
|
|
20240802,102100,25457105,538,538,538,538,0
|
|
20240802,102000,25457105,538,538,538,538,10
|
|
20240802,101900,25451725,538,538,538,538,0
|
|
20240802,101800,25451725,538,538,538,538,0
|
|
20240802,101700,25451725,538,538,538,538,70
|
|
20240802,101600,25414065,538,537,538,537,98
|
|
20240802,101500,25361438,537,537,537,537,1
|
|
20240802,101400,25360901,537,537,537,537,0
|
|
20240802,101300,25360901,537,537,537,537,1
|
|
20240802,101200,25360364,536,536,536,536,658
|
|
20240802,101100,25007676,536,536,536,536,0
|
|
20240802,101000,25007676,536,536,536,536,234
|
|
20240802,100900,24882252,536,536,536,536,1
|
|
20240802,100800,24881716,535,535,535,535,0
|
|
20240802,100700,24881716,535,535,535,535,442
|
|
20240802,100600,24645246,535,535,535,535,308
|
|
20240802,100500,24480466,535,535,535,535,0
|
|
20240802,100400,24480466,535,535,535,535,1
|
|
20240802,100300,24479931,536,536,536,536,233
|
|
20240802,100200,24355043,536,536,536,536,0
|
|
20240802,100100,24355043,536,536,536,536,0
|
|
20240802,100000,24355043,536,536,536,536,0
|
|
20240802,095900,24355043,536,536,536,536,0
|
|
20240802,095800,24355043,536,536,536,536,1
|
|
20240802,095700,24354507,535,535,535,535,24
|
|
20240802,095600,24341667,535,535,535,535,545
|
|
20240802,095500,24050092,536,536,536,536,0
|
|
20240802,095400,24050092,536,536,536,536,0
|
|
20240802,095300,24050092,536,536,536,536,950
|
|
20240802,095200,23540892,536,536,536,536,1
|
|
20240802,095100,23540356,536,536,536,536,233
|
|
20240802,095000,23415468,534,534,534,534,5
|
|
20240802,094900,23412798,534,534,534,534,7000
|
|
20240802,094800,19674798,535,535,535,535,788
|
|
20240802,094700,19253218,536,536,536,536,0
|
|
20240802,094600,19253218,536,536,536,536,0
|
|
20240802,094500,19253218,536,536,536,536,0
|
|
20240802,094400,19253218,536,536,536,536,243
|
|
20240802,094300,19122970,536,536,536,536,10
|
|
20240802,094200,19117610,535,535,535,535,0
|
|
20240802,094100,19117610,535,535,535,535,0
|
|
20240802,094000,19117610,535,535,535,535,58
|
|
20240802,093900,19086580,536,536,536,536,1
|
|
20240802,093800,19086044,534,536,536,534,20235
|
|
20240802,093700,8276209,536,536,536,536,1
|
|
20240802,093600,8275673,535,535,535,535,0
|
|
20240802,093500,8275673,535,535,535,535,167
|
|
20240802,093400,8186328,535,535,535,535,166
|
|
20240802,093300,8097518,535,536,536,535,337
|
|
20240802,093200,7917023,534,533,534,533,557
|
|
20240802,093100,7619586,534,531,534,531,3
|
|
20240802,093000,7617989,531,533,533,530,6736
|
|
20240802,092900,4043127,534,534,534,534,0
|
|
20240802,092800,4043127,534,534,534,534,200
|
|
20240802,092700,3936327,534,534,534,534,0
|
|
20240802,092600,3936327,534,534,534,534,0
|
|
20240802,092500,3936327,534,534,534,534,233
|
|
20240802,092400,3811905,534,534,534,534,9
|
|
20240802,092300,3807099,533,533,533,533,210
|
|
20240802,092200,3695169,534,534,534,534,1
|
|
20240802,092100,3694635,532,532,532,532,0
|
|
20240802,092000,3694635,532,534,534,532,367
|
|
20240802,091900,3498794,536,536,536,536,2
|
|
20240802,091800,3497722,534,534,534,534,0
|
|
20240802,091700,3497722,534,534,534,534,0
|
|
20240802,091600,3497722,534,534,534,534,326
|
|
20240802,091500,3323638,535,535,535,535,16
|
|
20240802,091400,3315078,537,537,537,537,1
|
|
20240802,091300,3314541,535,535,535,535,109
|
|
20240802,091200,3256226,534,533,534,533,372
|
|
20240802,091100,3057764,533,533,533,533,1
|
|
20240802,091000,3057231,533,533,533,533,4000
|
|
20240802,090900,925231,534,534,534,534,1
|
|
20240802,090800,924697,533,533,533,533,0
|
|
20240802,090700,924697,533,533,533,533,559
|
|
20240802,090600,626750,534,534,534,534,0
|
|
20240802,090500,626750,534,534,534,534,1
|
|
20240802,090400,626216,533,533,533,533,0
|
|
20240802,090300,626216,533,533,533,533,600
|
|
20240802,090200,306416,533,533,533,533,100
|
|
20240802,090100,253116,534,534,534,534,0
|
|
20240802,090000,253116,534,534,534,534,474
|