603 lines
27 KiB
CSV
603 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,190000,804948402,566,566,566,566,4625
|
|
20240802,185900,804948402,566,566,566,566,0
|
|
20240802,185800,804948402,566,566,566,566,0
|
|
20240802,185700,804948402,566,566,566,566,0
|
|
20240802,185600,804948402,566,566,566,566,0
|
|
20240802,185500,804948402,566,566,566,566,0
|
|
20240802,185400,804948402,566,566,566,566,0
|
|
20240802,185300,804948402,566,566,566,566,0
|
|
20240802,185200,804948402,566,566,566,566,0
|
|
20240802,185100,804948402,566,566,566,566,0
|
|
20240802,185000,804948402,566,566,566,566,0
|
|
20240802,184900,804948402,566,566,566,566,0
|
|
20240802,184800,804948402,566,566,566,566,0
|
|
20240802,184700,804948402,566,566,566,566,0
|
|
20240802,184600,804948402,566,566,566,566,0
|
|
20240802,184500,804948402,566,566,566,566,0
|
|
20240802,184400,804948402,566,566,566,566,0
|
|
20240802,184300,804948402,566,566,566,566,0
|
|
20240802,184200,804948402,566,566,566,566,0
|
|
20240802,184100,804948402,566,566,566,566,0
|
|
20240802,184000,804948402,566,566,566,566,0
|
|
20240802,183900,804948402,566,566,566,566,0
|
|
20240802,183800,804948402,566,566,566,566,0
|
|
20240802,183700,804948402,566,566,566,566,0
|
|
20240802,183600,804948402,566,566,566,566,0
|
|
20240802,183500,804948402,566,566,566,566,0
|
|
20240802,183400,804948402,566,566,566,566,0
|
|
20240802,183300,804948402,566,566,566,566,0
|
|
20240802,183200,804948402,566,566,566,566,0
|
|
20240802,183100,804948402,566,566,566,566,0
|
|
20240802,183000,804948402,566,566,566,566,4625
|
|
20240802,182900,804948402,566,566,566,566,0
|
|
20240802,182800,804948402,566,566,566,566,0
|
|
20240802,182700,804948402,566,566,566,566,0
|
|
20240802,182600,804948402,566,566,566,566,0
|
|
20240802,182500,804948402,566,566,566,566,0
|
|
20240802,182400,804948402,566,566,566,566,0
|
|
20240802,182300,804948402,566,566,566,566,0
|
|
20240802,182200,804948402,566,566,566,566,0
|
|
20240802,182100,804948402,566,566,566,566,0
|
|
20240802,182000,804948402,566,566,566,566,0
|
|
20240802,181900,804948402,566,566,566,566,0
|
|
20240802,181800,804948402,566,566,566,566,0
|
|
20240802,181700,804948402,566,566,566,566,0
|
|
20240802,181600,804948402,566,566,566,566,0
|
|
20240802,181500,804948402,566,566,566,566,0
|
|
20240802,181400,804948402,566,566,566,566,0
|
|
20240802,181300,804948402,566,566,566,566,0
|
|
20240802,181200,804948402,566,566,566,566,0
|
|
20240802,181100,804948402,566,566,566,566,0
|
|
20240802,181000,804948402,566,566,566,566,0
|
|
20240802,180900,804948402,566,566,566,566,0
|
|
20240802,180800,804948402,566,566,566,566,0
|
|
20240802,180700,804948402,566,566,566,566,0
|
|
20240802,180600,804948402,566,566,566,566,0
|
|
20240802,180500,804948402,566,566,566,566,0
|
|
20240802,180400,804948402,566,566,566,566,0
|
|
20240802,180300,804948402,566,566,566,566,0
|
|
20240802,180200,804948402,566,566,566,566,0
|
|
20240802,180100,804948402,566,566,566,566,0
|
|
20240802,180000,804948402,566,566,566,566,4625
|
|
20240802,175900,804948402,566,566,566,566,0
|
|
20240802,175800,804948402,566,566,566,566,0
|
|
20240802,175700,804948402,566,566,566,566,0
|
|
20240802,175600,804948402,566,566,566,566,0
|
|
20240802,175500,804948402,566,566,566,566,0
|
|
20240802,175400,804948402,566,566,566,566,0
|
|
20240802,175300,804948402,566,566,566,566,0
|
|
20240802,175200,804948402,566,566,566,566,0
|
|
20240802,175100,804948402,566,566,566,566,0
|
|
20240802,175000,804948402,566,566,566,566,0
|
|
20240802,174900,804948402,566,566,566,566,0
|
|
20240802,174800,804948402,566,566,566,566,0
|
|
20240802,174700,804948402,566,566,566,566,0
|
|
20240802,174600,804948402,566,566,566,566,0
|
|
20240802,174500,804948402,566,566,566,566,0
|
|
20240802,174400,804948402,566,566,566,566,0
|
|
20240802,174300,804948402,566,566,566,566,0
|
|
20240802,174200,804948402,566,566,566,566,0
|
|
20240802,174100,804948402,566,566,566,566,0
|
|
20240802,174000,804948402,566,566,566,566,0
|
|
20240802,173900,804948402,566,566,566,566,0
|
|
20240802,173800,804948402,566,566,566,566,0
|
|
20240802,173700,804948402,566,566,566,566,0
|
|
20240802,173600,804948402,566,566,566,566,0
|
|
20240802,173500,804948402,566,566,566,566,0
|
|
20240802,173400,804948402,566,566,566,566,0
|
|
20240802,173300,804948402,566,566,566,566,0
|
|
20240802,173200,804948402,566,566,566,566,0
|
|
20240802,173100,804948402,566,566,566,566,0
|
|
20240802,173000,804948402,566,566,566,566,4625
|
|
20240802,172900,804948402,566,566,566,566,0
|
|
20240802,172800,804948402,566,566,566,566,0
|
|
20240802,172700,804948402,566,566,566,566,0
|
|
20240802,172600,804948402,566,566,566,566,0
|
|
20240802,172500,804948402,566,566,566,566,0
|
|
20240802,172400,804948402,566,566,566,566,0
|
|
20240802,172300,804948402,566,566,566,566,0
|
|
20240802,172200,804948402,566,566,566,566,0
|
|
20240802,172100,804948402,566,566,566,566,0
|
|
20240802,172000,804948402,566,566,566,566,0
|
|
20240802,171900,804948402,566,566,566,566,0
|
|
20240802,171800,804948402,566,566,566,566,0
|
|
20240802,171700,804948402,566,566,566,566,0
|
|
20240802,171600,804948402,566,566,566,566,0
|
|
20240802,171500,804948402,566,566,566,566,0
|
|
20240802,171400,804948402,566,566,566,566,0
|
|
20240802,171300,804948402,566,566,566,566,0
|
|
20240802,171200,804948402,566,566,566,566,0
|
|
20240802,171100,804948402,566,566,566,566,0
|
|
20240802,171000,804948402,566,566,566,566,0
|
|
20240802,170900,804948402,566,566,566,566,0
|
|
20240802,170800,804948402,566,566,566,566,0
|
|
20240802,170700,804948402,566,566,566,566,0
|
|
20240802,170600,804948402,566,566,566,566,0
|
|
20240802,170500,804948402,566,566,566,566,0
|
|
20240802,170400,804948402,566,566,566,566,0
|
|
20240802,170300,804948402,566,566,566,566,0
|
|
20240802,170200,804948402,566,566,566,566,0
|
|
20240802,170100,804948402,566,566,566,566,0
|
|
20240802,170000,804948402,566,566,566,566,4625
|
|
20240802,165900,804948402,566,566,566,566,0
|
|
20240802,165800,804948402,566,566,566,566,0
|
|
20240802,165700,804948402,566,566,566,566,0
|
|
20240802,165600,804948402,566,566,566,566,0
|
|
20240802,165500,804948402,566,566,566,566,0
|
|
20240802,165400,804948402,566,566,566,566,0
|
|
20240802,165300,804948402,566,566,566,566,0
|
|
20240802,165200,804948402,566,566,566,566,0
|
|
20240802,165100,804948402,566,566,566,566,0
|
|
20240802,165000,804948402,566,566,566,566,0
|
|
20240802,164900,804948402,566,566,566,566,0
|
|
20240802,164800,804948402,566,566,566,566,0
|
|
20240802,164700,804948402,566,566,566,566,0
|
|
20240802,164600,804948402,566,566,566,566,0
|
|
20240802,164500,804948402,566,566,566,566,0
|
|
20240802,164400,804948402,566,566,566,566,0
|
|
20240802,164300,804948402,566,566,566,566,0
|
|
20240802,164200,804948402,566,566,566,566,0
|
|
20240802,164100,804948402,566,566,566,566,0
|
|
20240802,164000,804948402,566,566,566,566,0
|
|
20240802,163900,804948402,566,566,566,566,0
|
|
20240802,163800,804948402,566,566,566,566,0
|
|
20240802,163700,804948402,566,566,566,566,0
|
|
20240802,163600,804948402,566,566,566,566,0
|
|
20240802,163500,804948402,566,566,566,566,0
|
|
20240802,163400,804948402,566,566,566,566,0
|
|
20240802,163300,804948402,566,566,566,566,0
|
|
20240802,163200,804948402,566,566,566,566,0
|
|
20240802,163100,804948402,566,566,566,566,0
|
|
20240802,163000,804948402,566,566,566,566,4625
|
|
20240802,162900,804948402,566,566,566,566,0
|
|
20240802,162800,804948402,566,566,566,566,0
|
|
20240802,162700,804948402,566,566,566,566,0
|
|
20240802,162600,804948402,566,566,566,566,0
|
|
20240802,162500,804948402,566,566,566,566,0
|
|
20240802,162400,804948402,566,566,566,566,0
|
|
20240802,162300,804948402,566,566,566,566,0
|
|
20240802,162200,804948402,566,566,566,566,0
|
|
20240802,162100,804948402,566,566,566,566,0
|
|
20240802,162000,804948402,566,566,566,566,0
|
|
20240802,161900,804948402,566,566,566,566,0
|
|
20240802,161800,804948402,566,566,566,566,0
|
|
20240802,161700,804948402,566,566,566,566,0
|
|
20240802,161600,804948402,566,566,566,566,0
|
|
20240802,161500,804948402,566,566,566,566,0
|
|
20240802,161400,804948402,566,566,566,566,0
|
|
20240802,161300,804948402,566,566,566,566,0
|
|
20240802,161200,804948402,566,566,566,566,0
|
|
20240802,161100,804948402,566,566,566,566,0
|
|
20240802,161000,804948402,566,566,566,566,0
|
|
20240802,160900,804948402,566,566,566,566,0
|
|
20240802,160800,804948402,566,566,566,566,0
|
|
20240802,160700,804948402,566,566,566,566,0
|
|
20240802,160600,804948402,566,566,566,566,0
|
|
20240802,160500,804948402,566,566,566,566,0
|
|
20240802,160400,804948402,566,566,566,566,0
|
|
20240802,160300,804948402,566,566,566,566,0
|
|
20240802,160200,804948402,566,566,566,566,0
|
|
20240802,160100,804948402,566,566,566,566,0
|
|
20240802,160000,804948402,566,566,566,566,4625
|
|
20240802,155900,804948402,566,566,566,566,0
|
|
20240802,155800,804948402,566,566,566,566,0
|
|
20240802,155700,804948402,566,566,566,566,0
|
|
20240802,155600,804948402,566,566,566,566,0
|
|
20240802,155500,804948402,566,566,566,566,0
|
|
20240802,155400,804948402,566,566,566,566,0
|
|
20240802,155300,804948402,566,566,566,566,0
|
|
20240802,155200,804948402,566,566,566,566,0
|
|
20240802,155100,804948402,566,566,566,566,0
|
|
20240802,155000,804948402,566,566,566,566,0
|
|
20240802,154900,804948402,566,566,566,566,0
|
|
20240802,154800,804948402,566,566,566,566,0
|
|
20240802,154700,804948402,566,566,566,566,0
|
|
20240802,154600,804948402,566,566,566,566,0
|
|
20240802,154500,804948402,566,566,566,566,0
|
|
20240802,154400,804948402,566,566,566,566,0
|
|
20240802,154300,804948402,566,566,566,566,0
|
|
20240802,154200,804948402,566,566,566,566,0
|
|
20240802,154100,804948402,566,566,566,566,0
|
|
20240802,154000,804948402,566,566,566,566,0
|
|
20240802,153900,804948402,566,566,566,566,0
|
|
20240802,153800,804948402,566,566,566,566,0
|
|
20240802,153700,804948402,566,566,566,566,0
|
|
20240802,153600,804948402,566,566,566,566,0
|
|
20240802,153500,804948402,566,566,566,566,0
|
|
20240802,153400,804948402,566,566,566,566,0
|
|
20240802,153300,804948402,566,566,566,566,0
|
|
20240802,153200,804948402,566,566,566,566,0
|
|
20240802,153100,804948402,566,566,566,566,0
|
|
20240802,153000,804948402,566,566,566,566,9250
|
|
20240802,152900,802330652,565,565,565,565,0
|
|
20240802,152800,802330652,565,565,565,565,0
|
|
20240802,152700,802330652,565,565,565,565,0
|
|
20240802,152600,802330652,565,565,565,565,0
|
|
20240802,152500,802330652,565,565,565,565,0
|
|
20240802,152400,802330652,565,565,565,565,0
|
|
20240802,152300,802330652,565,565,565,565,0
|
|
20240802,152200,802330652,565,565,565,565,0
|
|
20240802,152100,802330652,565,565,565,565,0
|
|
20240802,152000,802330652,565,565,565,565,0
|
|
20240802,151900,802330652,565,565,565,565,0
|
|
20240802,151800,802330652,565,566,566,565,22523
|
|
20240802,151700,789605156,565,563,565,563,12543
|
|
20240802,151600,782530861,563,563,563,563,5032
|
|
20240802,151500,779697845,563,563,563,563,100
|
|
20240802,151400,779641545,562,563,563,562,2316
|
|
20240802,151300,778339952,563,565,565,563,8381
|
|
20240802,151200,773621447,563,564,565,563,6758
|
|
20240802,151100,769815458,564,564,564,564,400
|
|
20240802,151000,769589858,565,565,565,565,4001
|
|
20240802,150900,767329293,565,565,565,565,40
|
|
20240802,150800,767306693,565,565,565,565,8
|
|
20240802,150700,767302173,566,566,566,566,1
|
|
20240802,150600,767301607,565,565,565,565,0
|
|
20240802,150500,767301607,565,565,565,564,2980
|
|
20240802,150400,765619410,565,565,565,564,2306
|
|
20240802,150300,764317462,564,564,564,564,948
|
|
20240802,150200,763782790,563,563,563,563,11007
|
|
20240802,150100,757585849,563,563,563,563,3
|
|
20240802,150000,757584160,563,563,563,563,20
|
|
20240802,145900,757572900,563,563,563,563,0
|
|
20240802,145800,757572900,563,563,563,563,0
|
|
20240802,145700,757572900,563,561,563,561,2001
|
|
20240802,145600,756450337,561,563,563,561,491
|
|
20240802,145500,756174876,563,563,563,563,657
|
|
20240802,145400,755804985,563,563,563,563,0
|
|
20240802,145300,755804985,563,563,563,563,0
|
|
20240802,145200,755804985,563,563,563,563,0
|
|
20240802,145100,755804985,563,562,563,562,801
|
|
20240802,145000,755354822,562,560,562,560,26757
|
|
20240802,144900,740320608,561,561,561,561,8260
|
|
20240802,144800,735686748,561,560,561,560,3034
|
|
20240802,144700,733986098,560,562,562,560,354
|
|
20240802,144600,733787499,562,562,562,562,0
|
|
20240802,144500,733787499,562,562,562,562,1
|
|
20240802,144400,733786937,561,561,561,561,1005
|
|
20240802,144300,733223132,562,562,562,562,1
|
|
20240802,144200,733222570,562,562,562,562,0
|
|
20240802,144100,733222570,562,562,562,562,55
|
|
20240802,144000,733191660,561,561,561,561,200
|
|
20240802,143900,733079460,563,563,563,563,0
|
|
20240802,143800,733079460,563,563,563,563,0
|
|
20240802,143700,733079460,563,563,563,563,0
|
|
20240802,143600,733079460,563,561,563,561,151
|
|
20240802,143500,732994747,563,563,563,563,0
|
|
20240802,143400,732994747,563,563,563,563,4
|
|
20240802,143300,732992495,562,563,563,562,101
|
|
20240802,143200,732935732,561,562,562,561,571
|
|
20240802,143100,732615198,563,564,564,563,314
|
|
20240802,143000,732438316,563,563,563,563,200
|
|
20240802,142900,732325716,564,563,564,563,310
|
|
20240802,142800,732151034,563,563,563,563,100
|
|
20240802,142700,732094734,563,563,563,563,25
|
|
20240802,142600,732080659,563,562,563,562,2003
|
|
20240802,142500,730954972,562,562,562,562,0
|
|
20240802,142400,730954972,562,562,562,562,1
|
|
20240802,142300,730954410,561,561,561,561,2112
|
|
20240802,142200,729769578,560,561,561,560,4345
|
|
20240802,142100,727334490,561,562,562,561,1200
|
|
20240802,142000,726660290,561,561,561,561,222
|
|
20240802,141900,726535748,560,561,561,560,6173
|
|
20240802,141800,723074654,561,561,561,561,5000
|
|
20240802,141700,720269654,561,561,561,561,0
|
|
20240802,141600,720269654,561,561,561,561,3
|
|
20240802,141500,720267971,561,561,561,561,501
|
|
20240802,141400,719986910,564,564,564,564,0
|
|
20240802,141300,719986910,564,564,564,560,9402
|
|
20240802,141200,714717226,564,563,564,563,500
|
|
20240802,141100,714435718,563,562,563,562,201
|
|
20240802,141000,714322703,562,562,562,562,45
|
|
20240802,140900,714297413,562,562,562,562,10
|
|
20240802,140800,714291793,563,563,563,563,1055
|
|
20240802,140700,713697828,563,563,563,563,1052
|
|
20240802,140600,713105552,563,563,563,563,633
|
|
20240802,140500,712749173,563,560,563,560,2650
|
|
20240802,140400,711262173,560,563,563,560,3873
|
|
20240802,140300,709090478,564,564,564,564,0
|
|
20240802,140200,709090478,564,564,564,564,307
|
|
20240802,140100,708917330,562,562,562,562,303
|
|
20240802,140000,708747044,563,563,563,563,7
|
|
20240802,135900,708743103,565,565,565,565,0
|
|
20240802,135800,708743103,565,565,565,565,0
|
|
20240802,135700,708743103,565,565,565,565,1
|
|
20240802,135600,708742538,566,566,566,566,0
|
|
20240802,135500,708742538,566,566,566,566,5
|
|
20240802,135400,708739708,565,566,566,561,3332
|
|
20240802,135300,706863819,562,562,562,562,0
|
|
20240802,135200,706863819,562,562,562,562,400
|
|
20240802,135100,706639019,567,567,567,567,0
|
|
20240802,135000,706639019,567,567,567,567,0
|
|
20240802,134900,706639019,567,567,567,567,308
|
|
20240802,134800,706464383,567,567,567,567,0
|
|
20240802,134700,706464383,567,562,567,561,3000
|
|
20240802,134600,704768600,567,567,567,567,1214
|
|
20240802,134500,704080262,566,566,566,562,1369
|
|
20240802,134400,703308866,564,565,565,564,300
|
|
20240802,134300,703139664,566,566,566,566,3
|
|
20240802,134200,703137966,567,562,567,562,651
|
|
20240802,134100,702770759,562,566,566,562,320
|
|
20240802,134000,702590788,567,567,567,567,0
|
|
20240802,133900,702590788,567,567,567,567,0
|
|
20240802,133800,702590788,567,567,567,567,10
|
|
20240802,133700,702585118,566,566,567,566,1010
|
|
20240802,133600,702012458,562,566,566,562,1322
|
|
20240802,133500,701268248,566,566,566,566,32
|
|
20240802,133400,701250136,566,567,567,566,28062
|
|
20240802,133300,685364587,567,566,567,566,411
|
|
20240802,133200,685131941,566,566,566,566,20
|
|
20240802,133100,685120621,566,566,566,566,20
|
|
20240802,133000,685109301,566,565,566,565,889
|
|
20240802,132900,684606128,565,565,565,565,5642
|
|
20240802,132800,681418398,565,565,565,565,0
|
|
20240802,132700,681418398,565,565,565,565,2
|
|
20240802,132600,681417268,565,564,565,564,4268
|
|
20240802,132500,679005860,563,563,563,563,2
|
|
20240802,132400,679004734,565,565,565,565,650
|
|
20240802,132300,678637484,566,566,566,565,1883
|
|
20240802,132200,677573491,565,562,566,562,75052
|
|
20240802,132100,635349038,561,560,561,559,29502
|
|
20240802,132000,618818180,560,560,560,560,3427
|
|
20240802,131900,616899060,560,560,560,560,40
|
|
20240802,131800,616876660,560,560,560,560,0
|
|
20240802,131700,616876660,560,560,560,560,1385
|
|
20240802,131600,616101060,560,561,561,560,3861
|
|
20240802,131500,613937498,561,561,561,560,331
|
|
20240802,131400,613751915,561,560,561,560,36
|
|
20240802,131300,613731753,561,561,561,561,1
|
|
20240802,131200,613731192,561,560,561,557,20002
|
|
20240802,131100,602567130,560,560,560,560,3465
|
|
20240802,131000,600626730,560,560,560,560,1000
|
|
20240802,130900,600066730,560,560,560,558,5113
|
|
20240802,130800,597212177,560,560,560,560,0
|
|
20240802,130700,597212177,560,560,560,560,94
|
|
20240802,130600,597159537,560,560,560,560,200
|
|
20240802,130500,597047537,560,560,560,560,5022
|
|
20240802,130400,594235217,560,560,560,560,398
|
|
20240802,130300,594012337,560,559,560,559,1897
|
|
20240802,130200,592951862,559,559,559,559,5866
|
|
20240802,130100,589672768,559,559,559,559,2539
|
|
20240802,130000,588253467,559,559,559,559,0
|
|
20240802,125900,588253467,559,560,560,559,404
|
|
20240802,125800,588027231,560,560,560,560,1808
|
|
20240802,125700,587014751,559,559,559,559,500
|
|
20240802,125600,586735251,561,561,561,561,0
|
|
20240802,125500,586735251,561,561,561,561,2
|
|
20240802,125400,586734129,559,561,561,559,248
|
|
20240802,125300,586595361,561,561,561,559,212
|
|
20240802,125200,586476629,559,559,559,559,210
|
|
20240802,125100,586359239,560,560,560,560,0
|
|
20240802,125000,586359239,560,561,561,560,602
|
|
20240802,124900,586021698,561,561,561,561,20
|
|
20240802,124800,586010478,559,559,559,559,0
|
|
20240802,124700,586010478,559,559,559,559,0
|
|
20240802,124600,586010478,559,561,561,559,42
|
|
20240802,124500,585986958,561,561,561,561,3
|
|
20240802,124400,585985275,557,557,557,557,0
|
|
20240802,124300,585985275,557,558,558,557,16258
|
|
20240802,124200,576926006,559,559,559,559,4018
|
|
20240802,124100,574679944,561,561,561,561,0
|
|
20240802,124000,574679944,561,559,561,559,25407
|
|
20240802,123900,560438108,559,559,559,559,5
|
|
20240802,123800,560435313,558,558,558,557,21715
|
|
20240802,123700,548336825,558,558,558,558,0
|
|
20240802,123600,548336825,558,558,558,558,1000
|
|
20240802,123500,547778825,559,559,559,559,0
|
|
20240802,123400,547778825,559,558,559,558,1002
|
|
20240802,123300,547219607,559,559,559,559,0
|
|
20240802,123200,547219607,559,559,559,559,1
|
|
20240802,123100,547219048,557,559,559,557,38872
|
|
20240802,123000,525532155,560,560,560,560,1908
|
|
20240802,122900,524463675,560,560,560,560,0
|
|
20240802,122800,524463675,560,560,560,560,0
|
|
20240802,122700,524463675,560,560,560,560,2098
|
|
20240802,122600,523288795,560,559,560,559,7502
|
|
20240802,122500,519088917,560,560,560,560,3600
|
|
20240802,122400,517072917,560,560,560,560,208
|
|
20240802,122300,516956437,560,560,560,560,634
|
|
20240802,122200,516601397,561,561,561,561,0
|
|
20240802,122100,516601397,561,561,561,561,500
|
|
20240802,122000,516320897,561,561,561,559,13292
|
|
20240802,121900,508878345,561,562,562,561,669
|
|
20240802,121800,508503035,562,562,562,562,2560
|
|
20240802,121700,507064315,561,561,561,561,132
|
|
20240802,121600,506990263,561,560,561,560,6
|
|
20240802,121500,506986898,562,562,562,562,44
|
|
20240802,121400,506962170,562,562,562,562,1
|
|
20240802,121300,506961608,560,560,560,560,0
|
|
20240802,121200,506961608,560,563,563,560,21263
|
|
20240802,121100,495051004,563,563,563,563,167
|
|
20240802,121000,494956983,563,563,563,563,10
|
|
20240802,120900,494951353,561,563,563,561,8000
|
|
20240802,120800,490452175,563,563,563,563,0
|
|
20240802,120700,490452175,563,563,563,563,0
|
|
20240802,120600,490452175,563,563,563,563,0
|
|
20240802,120500,490452175,563,563,563,563,1506
|
|
20240802,120400,489604297,563,564,564,563,4399
|
|
20240802,120300,487124255,564,565,565,564,3060
|
|
20240802,120200,485398414,564,564,565,564,205
|
|
20240802,120100,485282793,565,565,565,565,0
|
|
20240802,120000,485282793,565,564,565,564,240
|
|
20240802,115900,485147422,564,564,564,564,0
|
|
20240802,115800,485147422,564,564,564,564,1
|
|
20240802,115700,485146858,562,565,565,562,2366
|
|
20240802,115600,483817163,559,559,559,559,0
|
|
20240802,115500,483817163,559,564,564,559,89999
|
|
20240802,115400,433301217,565,565,565,565,1
|
|
20240802,115300,433300652,564,564,564,564,10000
|
|
20240802,115200,427660652,564,564,564,564,0
|
|
20240802,115100,427660652,564,564,564,564,1800
|
|
20240802,115000,426645452,564,564,564,564,1497
|
|
20240802,114900,425801144,564,565,565,564,1001
|
|
20240802,114800,425236579,565,565,566,564,5970
|
|
20240802,114700,421866346,565,566,566,565,338
|
|
20240802,114600,421675338,566,566,566,566,131
|
|
20240802,114500,421601192,567,567,567,567,0
|
|
20240802,114400,421601192,567,567,567,567,0
|
|
20240802,114300,421601192,567,567,567,567,0
|
|
20240802,114200,421601192,567,567,567,567,0
|
|
20240802,114100,421601192,567,567,567,567,40
|
|
20240802,114000,421578512,567,567,567,567,0
|
|
20240802,113900,421578512,567,567,567,567,3
|
|
20240802,113800,421576811,567,567,567,567,1
|
|
20240802,113700,421576244,565,565,565,565,0
|
|
20240802,113600,421576244,565,565,565,565,1124
|
|
20240802,113500,420941184,565,565,565,565,1282
|
|
20240802,113400,420216854,565,566,566,565,40739
|
|
20240802,113300,397194904,567,567,567,567,1509
|
|
20240802,113200,396339301,567,567,567,567,100
|
|
20240802,113100,396282601,568,566,568,566,9647
|
|
20240802,113000,390822332,567,567,567,567,2
|
|
20240802,112900,390821198,568,568,568,568,0
|
|
20240802,112800,390821198,568,568,568,568,3
|
|
20240802,112700,390819494,566,566,566,566,4100
|
|
20240802,112600,388498894,566,566,566,566,0
|
|
20240802,112500,388498894,566,566,566,566,10029
|
|
20240802,112400,382822480,566,566,566,566,10000
|
|
20240802,112300,377162480,566,566,569,566,15020
|
|
20240802,112200,368646100,569,570,570,569,6
|
|
20240802,112100,368642685,567,568,568,567,20398
|
|
20240802,112000,357076959,569,569,570,569,5361
|
|
20240802,111900,354026450,570,570,570,570,0
|
|
20240802,111800,354026450,570,570,570,570,0
|
|
20240802,111700,354026450,570,570,570,570,0
|
|
20240802,111600,354026450,570,570,570,570,1
|
|
20240802,111500,354025880,567,567,567,567,166
|
|
20240802,111400,353931758,570,569,570,569,205
|
|
20240802,111300,353815108,569,569,569,569,6
|
|
20240802,111200,353811694,569,568,569,568,130
|
|
20240802,111100,353737823,568,568,568,568,1
|
|
20240802,111000,353737255,570,570,570,570,0
|
|
20240802,110900,353737255,570,570,570,570,0
|
|
20240802,110800,353737255,570,570,570,570,6
|
|
20240802,110700,353733835,564,568,568,564,102573
|
|
20240802,110600,295794184,570,570,570,570,1
|
|
20240802,110500,295793614,568,570,570,568,2205
|
|
20240802,110400,294541164,569,569,569,569,1000
|
|
20240802,110300,293972164,570,570,570,570,400
|
|
20240802,110200,293744164,570,570,570,570,1000
|
|
20240802,110100,293174164,570,570,570,570,0
|
|
20240802,110000,293174164,570,570,570,570,267
|
|
20240802,105900,293021974,570,570,570,570,427
|
|
20240802,105800,292778584,571,571,571,571,8023
|
|
20240802,105700,288197451,571,571,571,571,1
|
|
20240802,105600,288196880,570,571,571,570,1802
|
|
20240802,105500,287168143,570,569,570,569,35928
|
|
20240802,105400,266691162,568,568,568,568,0
|
|
20240802,105300,266691162,568,568,568,568,1
|
|
20240802,105200,266690594,569,569,569,567,991
|
|
20240802,105100,266126717,569,569,569,569,2091
|
|
20240802,105000,264936938,568,568,568,568,679
|
|
20240802,104900,264551266,569,569,569,569,0
|
|
20240802,104800,264551266,569,569,569,569,10
|
|
20240802,104700,264545576,569,569,569,569,187
|
|
20240802,104600,264439173,569,568,569,568,412
|
|
20240802,104500,264205045,568,569,569,568,201
|
|
20240802,104400,264090876,569,569,569,569,1
|
|
20240802,104300,264090307,568,569,569,568,268
|
|
20240802,104200,263938060,569,569,569,569,0
|
|
20240802,104100,263938060,569,569,569,569,0
|
|
20240802,104000,263938060,569,569,569,569,1
|
|
20240802,103900,263937491,569,569,569,569,0
|
|
20240802,103800,263937491,569,569,569,569,0
|
|
20240802,103700,263937491,569,568,569,568,1041
|
|
20240802,103600,263346202,569,569,569,569,164
|
|
20240802,103500,263252886,570,570,570,570,0
|
|
20240802,103400,263252886,570,570,570,570,0
|
|
20240802,103300,263252886,570,568,570,568,3053
|
|
20240802,103200,261512996,568,569,570,568,406
|
|
20240802,103100,261282376,570,570,570,570,2
|
|
20240802,103000,261281236,570,570,570,570,1064
|
|
20240802,102900,260674756,570,570,570,570,1
|
|
20240802,102800,260674186,570,570,570,570,1880
|
|
20240802,102700,259602586,570,570,570,570,10
|
|
20240802,102600,259596886,568,570,570,567,2859
|
|
20240802,102500,257975672,567,568,568,566,6876
|
|
20240802,102400,254077736,568,568,568,568,1
|
|
20240802,102300,254077168,566,570,570,566,18575
|
|
20240802,102200,243552893,568,570,570,568,1600
|
|
20240802,102100,242642093,570,570,570,570,0
|
|
20240802,102000,242642093,570,570,570,570,0
|
|
20240802,101900,242642093,570,568,570,568,22033
|
|
20240802,101800,230101143,568,568,568,568,5
|
|
20240802,101700,230098303,568,568,568,568,844
|
|
20240802,101600,229618911,568,568,568,568,704
|
|
20240802,101500,229219039,568,568,568,568,1001
|
|
20240802,101400,228650471,568,568,568,568,10
|
|
20240802,101300,228644791,568,568,568,568,50
|
|
20240802,101200,228616391,568,568,568,568,170
|
|
20240802,101100,228519831,568,568,568,568,250
|
|
20240802,101000,228377831,569,569,569,569,0
|
|
20240802,100900,228377831,569,569,569,569,0
|
|
20240802,100800,228377831,569,569,569,569,0
|
|
20240802,100700,228377831,569,568,569,568,10568
|
|
20240802,100600,222375202,568,568,568,568,1
|
|
20240802,100500,222374634,567,567,567,567,50
|
|
20240802,100400,222346284,567,568,568,567,211
|
|
20240802,100300,222226636,568,565,568,565,3376
|
|
20240802,100200,220318968,568,568,568,568,56
|
|
20240802,100100,220287160,568,568,568,568,20
|
|
20240802,100000,220275800,565,566,566,565,3903
|
|
20240802,095900,218070579,569,569,569,569,1
|
|
20240802,095800,218070010,570,570,570,570,23
|
|
20240802,095700,218056900,570,570,570,570,11
|
|
20240802,095600,218050630,569,568,571,568,370
|
|
20240802,095500,217839923,568,568,568,568,0
|
|
20240802,095400,217839923,568,568,568,568,9
|
|
20240802,095300,217834811,568,566,568,566,1832
|
|
20240802,095200,216797877,569,568,569,568,14
|
|
20240802,095100,216789920,568,566,568,566,5367
|
|
20240802,095000,213752196,567,567,567,567,1060
|
|
20240802,094900,213151176,567,570,570,567,899
|
|
20240802,094800,212641320,571,569,571,569,3298
|
|
20240802,094700,210761465,570,568,570,568,16070
|
|
20240802,094600,201626340,568,569,569,568,12
|
|
20240802,094500,201619513,568,567,569,566,12341
|
|
20240802,094400,194617205,567,565,567,565,9035
|
|
20240802,094300,189503401,564,566,566,564,512
|
|
20240802,094200,189214423,566,566,566,566,28
|
|
20240802,094100,189198575,566,566,566,566,53
|
|
20240802,094000,189168577,566,564,566,564,560
|
|
20240802,093900,188852617,566,566,567,566,31074
|
|
20240802,093800,171247615,566,565,566,565,619
|
|
20240802,093700,170897762,561,566,566,561,20307
|
|
20240802,093600,159498083,566,565,566,565,10480
|
|
20240802,093500,153576660,565,565,565,565,102
|
|
20240802,093400,153519030,565,561,565,560,149
|
|
20240802,093300,153435506,560,565,569,558,66395
|
|
20240802,093200,116209765,570,566,570,564,10795
|
|
20240802,093100,110115895,565,567,567,564,30687
|
|
20240802,093000,92776829,567,571,571,566,37757
|
|
20240802,092900,71351315,573,571,573,568,14062
|
|
20240802,092800,63346348,573,571,573,570,1815
|
|
20240802,092700,62311373,574,574,574,574,0
|
|
20240802,092600,62311373,574,574,574,570,397
|
|
20240802,092500,62084663,574,571,574,571,11
|
|
20240802,092400,62078379,574,572,574,568,17108
|
|
20240802,092300,52341530,575,576,576,570,27723
|
|
20240802,092200,36521298,572,575,576,572,11073
|
|
20240802,092100,30183721,575,573,575,573,10
|
|
20240802,092000,30177989,573,576,576,573,101
|
|
20240802,091900,30120113,576,574,576,574,2208
|
|
20240802,091800,28852707,576,576,576,576,51
|
|
20240802,091700,28823331,576,576,576,576,239
|
|
20240802,091600,28685667,576,576,576,576,1
|
|
20240802,091500,28685091,578,576,578,576,3015
|
|
20240802,091400,26948421,575,572,575,572,4
|
|
20240802,091300,26946127,572,572,573,572,3485
|
|
20240802,091200,24952685,571,575,575,571,10240
|
|
20240802,091100,19087537,574,575,575,574,18551
|
|
20240802,091000,8427906,576,578,578,576,850
|
|
20240802,090900,7936988,578,578,578,578,1
|
|
20240802,090800,7936410,578,578,578,578,13
|
|
20240802,090700,7928896,577,577,578,577,1238
|
|
20240802,090600,7214468,577,576,577,575,3053
|
|
20240802,090500,5455560,577,577,577,577,0
|
|
20240802,090400,5455560,577,577,577,576,1853
|
|
20240802,090300,4386779,574,574,574,574,0
|
|
20240802,090200,4386779,574,577,577,574,456
|
|
20240802,090100,4125005,575,575,575,574,19
|
|
20240802,090000,4114082,573,578,578,573,7163
|