602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185900,464574707,454,454,454,454,2689
|
|
20240902,185800,464574707,454,454,454,454,0
|
|
20240902,185700,464574707,454,454,454,454,0
|
|
20240902,185600,464574707,454,454,454,454,0
|
|
20240902,185500,464574707,454,454,454,454,0
|
|
20240902,185400,464574707,454,454,454,454,0
|
|
20240902,185300,464574707,454,454,454,454,0
|
|
20240902,185200,464574707,454,454,454,454,0
|
|
20240902,185100,464574707,454,454,454,454,0
|
|
20240902,185000,464574707,454,454,454,454,0
|
|
20240902,184900,464574707,454,454,454,454,0
|
|
20240902,184800,464574707,454,454,454,454,0
|
|
20240902,184700,464574707,454,454,454,454,0
|
|
20240902,184600,464574707,454,454,454,454,0
|
|
20240902,184500,464574707,454,454,454,454,0
|
|
20240902,184400,464574707,454,454,454,454,0
|
|
20240902,184300,464574707,454,454,454,454,0
|
|
20240902,184200,464574707,454,454,454,454,0
|
|
20240902,184100,464574707,454,454,454,454,0
|
|
20240902,184000,464574707,454,454,454,454,0
|
|
20240902,183900,464574707,454,454,454,454,0
|
|
20240902,183800,464574707,454,454,454,454,0
|
|
20240902,183700,464574707,454,454,454,454,0
|
|
20240902,183600,464574707,454,454,454,454,0
|
|
20240902,183500,464574707,454,454,454,454,0
|
|
20240902,183400,464574707,454,454,454,454,0
|
|
20240902,183300,464574707,454,454,454,454,0
|
|
20240902,183200,464574707,454,454,454,454,0
|
|
20240902,183100,464574707,454,454,454,454,0
|
|
20240902,183000,464574707,454,454,454,454,0
|
|
20240902,182900,464574707,454,454,454,454,2689
|
|
20240902,182800,464574707,454,454,454,454,0
|
|
20240902,182700,464574707,454,454,454,454,0
|
|
20240902,182600,464574707,454,454,454,454,0
|
|
20240902,182500,464574707,454,454,454,454,0
|
|
20240902,182400,464574707,454,454,454,454,0
|
|
20240902,182300,464574707,454,454,454,454,0
|
|
20240902,182200,464574707,454,454,454,454,0
|
|
20240902,182100,464574707,454,454,454,454,0
|
|
20240902,182000,464574707,454,454,454,454,0
|
|
20240902,181900,464574707,454,454,454,454,0
|
|
20240902,181800,464574707,454,454,454,454,0
|
|
20240902,181700,464574707,454,454,454,454,0
|
|
20240902,181600,464574707,454,454,454,454,0
|
|
20240902,181500,464574707,454,454,454,454,0
|
|
20240902,181400,464574707,454,454,454,454,0
|
|
20240902,181300,464574707,454,454,454,454,0
|
|
20240902,181200,464574707,454,454,454,454,0
|
|
20240902,181100,464574707,454,454,454,454,0
|
|
20240902,181000,464574707,454,454,454,454,0
|
|
20240902,180900,464574707,454,454,454,454,0
|
|
20240902,180800,464574707,454,454,454,454,0
|
|
20240902,180700,464574707,454,454,454,454,0
|
|
20240902,180600,464574707,454,454,454,454,0
|
|
20240902,180500,464574707,454,454,454,454,0
|
|
20240902,180400,464574707,454,454,454,454,0
|
|
20240902,180300,464574707,454,454,454,454,0
|
|
20240902,180200,464574707,454,454,454,454,0
|
|
20240902,180100,464574707,454,454,454,454,0
|
|
20240902,180000,464574707,454,454,454,454,0
|
|
20240902,175900,464574707,454,454,454,454,2689
|
|
20240902,175800,464574707,454,454,454,454,0
|
|
20240902,175700,464574707,454,454,454,454,0
|
|
20240902,175600,464574707,454,454,454,454,0
|
|
20240902,175500,464574707,454,454,454,454,0
|
|
20240902,175400,464574707,454,454,454,454,0
|
|
20240902,175300,464574707,454,454,454,454,0
|
|
20240902,175200,464574707,454,454,454,454,0
|
|
20240902,175100,464574707,454,454,454,454,0
|
|
20240902,175000,464574707,454,454,454,454,0
|
|
20240902,174900,464574707,454,454,454,454,0
|
|
20240902,174800,464574707,454,454,454,454,0
|
|
20240902,174700,464574707,454,454,454,454,0
|
|
20240902,174600,464574707,454,454,454,454,0
|
|
20240902,174500,464574707,454,454,454,454,0
|
|
20240902,174400,464574707,454,454,454,454,0
|
|
20240902,174300,464574707,454,454,454,454,0
|
|
20240902,174200,464574707,454,454,454,454,0
|
|
20240902,174100,464574707,454,454,454,454,0
|
|
20240902,174000,464574707,454,454,454,454,0
|
|
20240902,173900,464574707,454,454,454,454,0
|
|
20240902,173800,464574707,454,454,454,454,0
|
|
20240902,173700,464574707,454,454,454,454,0
|
|
20240902,173600,464574707,454,454,454,454,0
|
|
20240902,173500,464574707,454,454,454,454,0
|
|
20240902,173400,464574707,454,454,454,454,0
|
|
20240902,173300,464574707,454,454,454,454,0
|
|
20240902,173200,464574707,454,454,454,454,0
|
|
20240902,173100,464574707,454,454,454,454,0
|
|
20240902,173000,464574707,454,454,454,454,0
|
|
20240902,172900,464574707,454,454,454,454,2689
|
|
20240902,172800,464574707,454,454,454,454,0
|
|
20240902,172700,464574707,454,454,454,454,0
|
|
20240902,172600,464574707,454,454,454,454,0
|
|
20240902,172500,464574707,454,454,454,454,0
|
|
20240902,172400,464574707,454,454,454,454,0
|
|
20240902,172300,464574707,454,454,454,454,0
|
|
20240902,172200,464574707,454,454,454,454,0
|
|
20240902,172100,464574707,454,454,454,454,0
|
|
20240902,172000,464574707,454,454,454,454,0
|
|
20240902,171900,464574707,454,454,454,454,0
|
|
20240902,171800,464574707,454,454,454,454,0
|
|
20240902,171700,464574707,454,454,454,454,0
|
|
20240902,171600,464574707,454,454,454,454,0
|
|
20240902,171500,464574707,454,454,454,454,0
|
|
20240902,171400,464574707,454,454,454,454,0
|
|
20240902,171300,464574707,454,454,454,454,0
|
|
20240902,171200,464574707,454,454,454,454,0
|
|
20240902,171100,464574707,454,454,454,454,0
|
|
20240902,171000,464574707,454,454,454,454,0
|
|
20240902,170900,464574707,454,454,454,454,0
|
|
20240902,170800,464574707,454,454,454,454,0
|
|
20240902,170700,464574707,454,454,454,454,0
|
|
20240902,170600,464574707,454,454,454,454,0
|
|
20240902,170500,464574707,454,454,454,454,0
|
|
20240902,170400,464574707,454,454,454,454,0
|
|
20240902,170300,464574707,454,454,454,454,0
|
|
20240902,170200,464574707,454,454,454,454,0
|
|
20240902,170100,464574707,454,454,454,454,0
|
|
20240902,170000,464574707,454,454,454,454,0
|
|
20240902,165900,464574707,454,454,454,454,2689
|
|
20240902,165800,464574707,454,454,454,454,0
|
|
20240902,165700,464574707,454,454,454,454,0
|
|
20240902,165600,464574707,454,454,454,454,0
|
|
20240902,165500,464574707,454,454,454,454,0
|
|
20240902,165400,464574707,454,454,454,454,0
|
|
20240902,165300,464574707,454,454,454,454,0
|
|
20240902,165200,464574707,454,454,454,454,0
|
|
20240902,165100,464574707,454,454,454,454,0
|
|
20240902,165000,464574707,454,454,454,454,0
|
|
20240902,164900,464574707,454,454,454,454,0
|
|
20240902,164800,464574707,454,454,454,454,0
|
|
20240902,164700,464574707,454,454,454,454,0
|
|
20240902,164600,464574707,454,454,454,454,0
|
|
20240902,164500,464574707,454,454,454,454,0
|
|
20240902,164400,464574707,454,454,454,454,0
|
|
20240902,164300,464574707,454,454,454,454,0
|
|
20240902,164200,464574707,454,454,454,454,0
|
|
20240902,164100,464574707,454,454,454,454,0
|
|
20240902,164000,464574707,454,454,454,454,0
|
|
20240902,163900,464574707,454,454,454,454,0
|
|
20240902,163800,464574707,454,454,454,454,0
|
|
20240902,163700,464574707,454,454,454,454,0
|
|
20240902,163600,464574707,454,454,454,454,0
|
|
20240902,163500,464574707,454,454,454,454,0
|
|
20240902,163400,464574707,454,454,454,454,0
|
|
20240902,163300,464574707,454,454,454,454,0
|
|
20240902,163200,464574707,454,454,454,454,0
|
|
20240902,163100,464574707,454,454,454,454,0
|
|
20240902,163000,464574707,454,454,454,454,0
|
|
20240902,162900,464574707,454,454,454,454,2689
|
|
20240902,162800,464574707,454,454,454,454,0
|
|
20240902,162700,464574707,454,454,454,454,0
|
|
20240902,162600,464574707,454,454,454,454,0
|
|
20240902,162500,464574707,454,454,454,454,0
|
|
20240902,162400,464574707,454,454,454,454,0
|
|
20240902,162300,464574707,454,454,454,454,0
|
|
20240902,162200,464574707,454,454,454,454,0
|
|
20240902,162100,464574707,454,454,454,454,0
|
|
20240902,162000,464574707,454,454,454,454,0
|
|
20240902,161900,464574707,454,454,454,454,0
|
|
20240902,161800,464574707,454,454,454,454,0
|
|
20240902,161700,464574707,454,454,454,454,0
|
|
20240902,161600,464574707,454,454,454,454,0
|
|
20240902,161500,464574707,454,454,454,454,0
|
|
20240902,161400,464574707,454,454,454,454,0
|
|
20240902,161300,464574707,454,454,454,454,0
|
|
20240902,161200,464574707,454,454,454,454,0
|
|
20240902,161100,464574707,454,454,454,454,0
|
|
20240902,161000,464574707,454,454,454,454,0
|
|
20240902,160900,464574707,454,454,454,454,0
|
|
20240902,160800,464574707,454,454,454,454,0
|
|
20240902,160700,464574707,454,454,454,454,0
|
|
20240902,160600,464574707,454,454,454,454,0
|
|
20240902,160500,464574707,454,454,454,454,0
|
|
20240902,160400,464574707,454,454,454,454,0
|
|
20240902,160300,464574707,454,454,454,454,0
|
|
20240902,160200,464574707,454,454,454,454,0
|
|
20240902,160100,464574707,454,454,454,454,0
|
|
20240902,160000,464574707,454,454,454,454,0
|
|
20240902,155900,464574707,454,454,454,454,2689
|
|
20240902,155800,464574707,454,454,454,454,0
|
|
20240902,155700,464574707,454,454,454,454,0
|
|
20240902,155600,464574707,454,454,454,454,0
|
|
20240902,155500,464574707,454,454,454,454,0
|
|
20240902,155400,464574707,454,454,454,454,0
|
|
20240902,155300,464574707,454,454,454,454,0
|
|
20240902,155200,464574707,454,454,454,454,0
|
|
20240902,155100,464574707,454,454,454,454,0
|
|
20240902,155000,464574707,454,454,454,454,0
|
|
20240902,154900,464574707,454,454,454,454,0
|
|
20240902,154800,464574707,454,454,454,454,0
|
|
20240902,154700,464574707,454,454,454,454,0
|
|
20240902,154600,464574707,454,454,454,454,0
|
|
20240902,154500,464574707,454,454,454,454,0
|
|
20240902,154400,464574707,454,454,454,454,0
|
|
20240902,154300,464574707,454,454,454,454,0
|
|
20240902,154200,464574707,454,454,454,454,0
|
|
20240902,154100,464574707,454,454,454,454,0
|
|
20240902,154000,464574707,454,454,454,454,0
|
|
20240902,153900,464574707,454,454,454,454,0
|
|
20240902,153800,464574707,454,454,454,454,0
|
|
20240902,153700,464574707,454,454,454,454,0
|
|
20240902,153600,464574707,454,454,454,454,0
|
|
20240902,153500,464574707,454,454,454,454,0
|
|
20240902,153400,464574707,454,454,454,454,0
|
|
20240902,153300,464574707,454,454,454,454,0
|
|
20240902,153200,464574707,454,454,454,454,0
|
|
20240902,153100,464574707,454,454,454,454,0
|
|
20240902,153000,464574707,454,454,454,454,2689
|
|
20240902,152900,463353901,459,459,459,459,0
|
|
20240902,152800,463353901,459,459,459,459,0
|
|
20240902,152700,463353901,459,459,459,459,0
|
|
20240902,152600,463353901,459,459,459,459,0
|
|
20240902,152500,463353901,459,459,459,459,0
|
|
20240902,152400,463353901,459,459,459,459,0
|
|
20240902,152300,463353901,459,459,459,459,0
|
|
20240902,152200,463353901,459,459,459,459,0
|
|
20240902,152100,463353901,459,459,459,459,0
|
|
20240902,152000,463353901,459,459,459,459,0
|
|
20240902,151900,463353901,459,458,459,458,1317
|
|
20240902,151800,462750714,458,456,458,455,3142
|
|
20240902,151700,461321041,456,457,457,456,628
|
|
20240902,151600,461034664,457,458,458,457,150
|
|
20240902,151500,460965968,458,458,458,456,810
|
|
20240902,151400,460595188,457,456,457,456,161
|
|
20240902,151300,460521763,457,457,457,457,1
|
|
20240902,151200,460521306,458,458,459,457,2699
|
|
20240902,151100,459287808,458,458,458,458,13154
|
|
20240902,151000,453263276,457,458,458,457,1703
|
|
20240902,150900,452484302,458,458,458,458,0
|
|
20240902,150800,452484302,458,458,458,458,9
|
|
20240902,150700,452480180,457,456,457,456,11966
|
|
20240902,150600,447014228,457,457,457,456,603
|
|
20240902,150500,446739157,457,457,457,457,1300
|
|
20240902,150400,446145057,457,457,457,457,0
|
|
20240902,150300,446145057,457,456,457,456,663
|
|
20240902,150200,445842521,457,457,457,457,207
|
|
20240902,150100,445747922,457,456,457,456,10878
|
|
20240902,150000,440786536,456,456,456,456,8110
|
|
20240902,145900,437088376,456,454,456,454,109
|
|
20240902,145800,437038872,456,456,456,456,0
|
|
20240902,145700,437038872,456,455,456,455,5800
|
|
20240902,145600,434394691,456,456,456,456,18
|
|
20240902,145500,434386483,456,455,456,455,4735
|
|
20240902,145400,432232057,455,455,455,455,6554
|
|
20240902,145300,429249987,455,455,455,455,0
|
|
20240902,145200,429249987,455,455,455,454,125
|
|
20240902,145100,429193232,455,454,455,454,1501
|
|
20240902,145000,428511777,456,454,456,454,401
|
|
20240902,144900,428329721,456,456,456,456,0
|
|
20240902,144800,428329721,456,456,456,456,15
|
|
20240902,144700,428322881,455,455,455,455,2900
|
|
20240902,144600,427003381,454,454,454,454,0
|
|
20240902,144500,427003381,454,454,454,454,2000
|
|
20240902,144400,426095381,455,455,455,455,1004
|
|
20240902,144300,425638561,455,455,455,455,1180
|
|
20240902,144200,425101661,455,454,455,454,7028
|
|
20240902,144100,421910135,453,452,453,452,5332
|
|
20240902,144000,419498739,452,452,452,452,0
|
|
20240902,143900,419498739,452,452,452,452,0
|
|
20240902,143800,419498739,452,452,452,452,0
|
|
20240902,143700,419498739,452,452,452,452,7997
|
|
20240902,143600,415884095,452,452,452,452,5106
|
|
20240902,143500,413576183,452,452,452,452,12400
|
|
20240902,143400,407971383,448,448,448,448,0
|
|
20240902,143300,407971383,448,448,448,448,15824
|
|
20240902,143200,400882231,452,452,452,452,0
|
|
20240902,143100,400882231,452,452,452,452,9800
|
|
20240902,143000,396452631,447,447,447,447,0
|
|
20240902,142900,396452631,447,447,447,447,0
|
|
20240902,142800,396452631,447,447,447,447,0
|
|
20240902,142700,396452631,447,447,447,447,0
|
|
20240902,142600,396452631,447,447,447,447,0
|
|
20240902,142500,396452631,447,447,447,447,0
|
|
20240902,142400,396452631,447,450,450,447,25758
|
|
20240902,142300,384920636,451,451,451,451,3535
|
|
20240902,142200,383326351,452,452,452,452,0
|
|
20240902,142100,383326351,452,452,452,452,0
|
|
20240902,142000,383326351,452,452,452,452,0
|
|
20240902,141900,383326351,452,452,452,452,0
|
|
20240902,141800,383326351,452,452,452,452,301
|
|
20240902,141700,383190299,451,449,451,449,1923
|
|
20240902,141600,382323072,449,449,449,449,0
|
|
20240902,141500,382323072,449,449,449,449,0
|
|
20240902,141400,382323072,449,449,452,449,1231
|
|
20240902,141300,381770053,452,452,452,452,100
|
|
20240902,141200,381724853,453,453,453,453,0
|
|
20240902,141100,381724853,453,453,453,453,0
|
|
20240902,141000,381724853,453,453,453,453,1053
|
|
20240902,140900,381247844,453,453,453,453,0
|
|
20240902,140800,381247844,453,453,453,453,0
|
|
20240902,140700,381247844,453,453,453,453,0
|
|
20240902,140600,381247844,453,453,453,452,1660
|
|
20240902,140500,380496187,452,452,452,452,870
|
|
20240902,140400,380102947,453,453,453,453,0
|
|
20240902,140300,380102947,453,453,453,453,0
|
|
20240902,140200,380102947,453,452,453,452,32
|
|
20240902,140100,380088481,452,452,452,452,0
|
|
20240902,140000,380088481,452,451,452,451,15304
|
|
20240902,135900,373184475,450,449,450,449,3050
|
|
20240902,135800,371813734,449,449,449,449,0
|
|
20240902,135700,371813734,449,449,449,449,0
|
|
20240902,135600,371813734,449,449,449,449,0
|
|
20240902,135500,371813734,449,449,449,449,0
|
|
20240902,135400,371813734,449,449,450,449,636
|
|
20240902,135300,371528169,451,451,451,451,0
|
|
20240902,135200,371528169,451,451,451,451,0
|
|
20240902,135100,371528169,451,451,451,451,0
|
|
20240902,135000,371528169,451,451,451,451,0
|
|
20240902,134900,371528169,451,451,451,451,0
|
|
20240902,134800,371528169,451,451,451,451,0
|
|
20240902,134700,371528169,451,451,451,451,0
|
|
20240902,134600,371528169,451,451,451,451,0
|
|
20240902,134500,371528169,451,451,451,451,0
|
|
20240902,134400,371528169,451,451,451,451,0
|
|
20240902,134300,371528169,451,451,451,451,1
|
|
20240902,134200,371527718,450,450,450,450,0
|
|
20240902,134100,371527718,450,451,451,450,2525
|
|
20240902,134000,370388944,450,450,450,450,500
|
|
20240902,133900,370163944,450,450,450,450,0
|
|
20240902,133800,370163944,450,450,450,450,0
|
|
20240902,133700,370163944,450,450,450,450,0
|
|
20240902,133600,370163944,450,450,450,450,3400
|
|
20240902,133500,368633944,450,450,450,450,0
|
|
20240902,133400,368633944,450,450,450,450,1
|
|
20240902,133300,368633494,451,451,451,451,0
|
|
20240902,133200,368633494,451,451,451,451,2
|
|
20240902,133100,368632592,447,450,450,447,7001
|
|
20240902,133000,365502720,449,449,449,449,1000
|
|
20240902,132900,365053720,449,449,449,449,0
|
|
20240902,132800,365053720,449,449,449,449,0
|
|
20240902,132700,365053720,449,451,451,449,130
|
|
20240902,132600,364995150,451,451,451,451,0
|
|
20240902,132500,364995150,451,451,451,451,2217
|
|
20240902,132400,363995283,451,451,451,451,0
|
|
20240902,132300,363995283,451,451,451,451,0
|
|
20240902,132200,363995283,451,451,451,451,1
|
|
20240902,132100,363994832,451,451,451,451,10
|
|
20240902,132000,363990322,451,451,451,451,2
|
|
20240902,131900,363989420,451,451,451,451,17713
|
|
20240902,131800,356000857,452,451,452,451,2374
|
|
20240902,131700,354930182,451,451,451,451,0
|
|
20240902,131600,354930182,451,451,451,451,0
|
|
20240902,131500,354930182,451,451,451,451,0
|
|
20240902,131400,354930182,451,450,451,450,818
|
|
20240902,131300,354562081,450,450,450,450,0
|
|
20240902,131200,354562081,450,450,450,450,0
|
|
20240902,131100,354562081,450,450,450,450,30
|
|
20240902,131000,354548581,450,450,450,450,2503
|
|
20240902,130900,353422231,449,449,449,449,0
|
|
20240902,130800,353422231,449,449,449,449,242
|
|
20240902,130700,353313573,449,450,450,449,15781
|
|
20240902,130600,346224123,450,450,450,450,3800
|
|
20240902,130500,344514123,449,449,449,449,18
|
|
20240902,130400,344506041,449,449,449,449,3312
|
|
20240902,130300,343018953,449,449,449,449,6872
|
|
20240902,130200,339933425,449,449,449,449,0
|
|
20240902,130100,339933425,449,449,449,449,701
|
|
20240902,130000,339618676,451,451,451,451,0
|
|
20240902,125900,339618676,451,451,451,451,0
|
|
20240902,125800,339618676,451,451,451,451,0
|
|
20240902,125700,339618676,451,451,451,451,0
|
|
20240902,125600,339618676,451,451,451,451,0
|
|
20240902,125500,339618676,451,449,451,449,260
|
|
20240902,125400,339501928,449,449,449,449,2774
|
|
20240902,125300,338256402,451,451,451,451,0
|
|
20240902,125200,338256402,451,451,451,451,10
|
|
20240902,125100,338251892,451,451,451,451,0
|
|
20240902,125000,338251892,451,451,451,451,467
|
|
20240902,124900,338041275,451,451,451,451,0
|
|
20240902,124800,338041275,451,451,451,451,0
|
|
20240902,124700,338041275,451,451,451,451,0
|
|
20240902,124600,338041275,451,451,451,451,0
|
|
20240902,124500,338041275,451,451,451,451,1
|
|
20240902,124400,338040824,449,449,449,449,0
|
|
20240902,124300,338040824,449,449,449,449,0
|
|
20240902,124200,338040824,449,450,450,449,5800
|
|
20240902,124100,335436057,451,452,452,451,110
|
|
20240902,124000,335386397,452,452,452,452,0
|
|
20240902,123900,335386397,452,452,452,452,0
|
|
20240902,123800,335386397,452,452,452,452,0
|
|
20240902,123700,335386397,452,452,452,452,1
|
|
20240902,123600,335385945,452,452,452,452,0
|
|
20240902,123500,335385945,452,452,452,452,0
|
|
20240902,123400,335385945,452,452,452,452,18
|
|
20240902,123300,335377809,452,452,452,452,803
|
|
20240902,123200,335014853,452,452,452,452,0
|
|
20240902,123100,335014853,452,452,452,452,8
|
|
20240902,123000,335011237,453,453,453,453,0
|
|
20240902,122900,335011237,453,453,453,453,0
|
|
20240902,122800,335011237,453,453,453,453,23
|
|
20240902,122700,335000818,453,453,453,453,0
|
|
20240902,122600,335000818,453,453,453,453,0
|
|
20240902,122500,335000818,453,453,453,453,2
|
|
20240902,122400,334999912,452,452,452,452,40
|
|
20240902,122300,334981832,453,453,453,450,5101
|
|
20240902,122200,332671379,453,453,453,453,0
|
|
20240902,122100,332671379,453,453,453,453,2001
|
|
20240902,122000,331764926,453,453,453,453,525
|
|
20240902,121900,331527101,453,452,453,452,124
|
|
20240902,121800,331471048,452,452,452,452,7450
|
|
20240902,121700,328103648,452,452,452,452,1
|
|
20240902,121600,328103196,452,452,452,452,542
|
|
20240902,121500,327858212,451,451,451,451,4158
|
|
20240902,121400,325982954,449,449,449,449,23
|
|
20240902,121300,325972627,449,449,449,449,0
|
|
20240902,121200,325972627,449,449,449,449,80
|
|
20240902,121100,325936707,449,450,451,449,5728
|
|
20240902,121000,323354435,451,451,451,451,0
|
|
20240902,120900,323354435,451,451,451,451,0
|
|
20240902,120800,323354435,451,451,451,451,0
|
|
20240902,120700,323354435,451,451,451,451,0
|
|
20240902,120600,323354435,451,451,451,451,0
|
|
20240902,120500,323354435,451,451,451,451,0
|
|
20240902,120400,323354435,451,451,451,451,0
|
|
20240902,120300,323354435,451,451,451,451,500
|
|
20240902,120200,323128935,451,451,451,450,6711
|
|
20240902,120100,320105274,450,450,450,450,0
|
|
20240902,120000,320105274,450,450,450,450,500
|
|
20240902,115900,319880274,451,451,451,451,0
|
|
20240902,115800,319880274,451,451,451,451,0
|
|
20240902,115700,319880274,451,451,451,451,3
|
|
20240902,115600,319878921,452,452,452,452,17
|
|
20240902,115500,319871237,452,451,452,450,8860
|
|
20240902,115400,315875379,452,451,452,451,11
|
|
20240902,115300,315870417,452,450,452,450,755
|
|
20240902,115200,315530665,452,452,452,452,1
|
|
20240902,115100,315530213,450,450,450,450,316
|
|
20240902,115000,315388013,450,451,452,450,868
|
|
20240902,114900,314997311,452,451,452,451,28
|
|
20240902,114800,314984677,451,451,451,451,0
|
|
20240902,114700,314984677,451,451,451,451,0
|
|
20240902,114600,314984677,451,450,451,450,2
|
|
20240902,114500,314983776,449,450,450,449,1088
|
|
20240902,114400,314494264,451,449,451,449,26
|
|
20240902,114300,314482562,450,450,450,450,2083
|
|
20240902,114200,313545212,451,451,451,451,1230
|
|
20240902,114100,312990482,452,452,452,452,30
|
|
20240902,114000,312976922,452,452,452,452,20
|
|
20240902,113900,312967882,451,451,451,451,1000
|
|
20240902,113800,312516882,450,450,450,450,20
|
|
20240902,113700,312507882,450,450,450,450,7
|
|
20240902,113600,312504732,452,452,452,452,1
|
|
20240902,113500,312504280,452,452,452,452,1
|
|
20240902,113400,312503828,451,450,451,450,23778
|
|
20240902,113300,301803628,450,450,450,450,460
|
|
20240902,113200,301596628,450,450,450,450,0
|
|
20240902,113100,301596628,450,448,450,448,102
|
|
20240902,113000,301550928,450,450,450,450,2
|
|
20240902,112900,301550028,450,448,450,448,23
|
|
20240902,112800,301539680,450,450,450,448,1412
|
|
20240902,112700,300907080,450,450,450,450,1004
|
|
20240902,112600,300455280,450,450,450,450,167
|
|
20240902,112500,300380130,450,450,450,450,77
|
|
20240902,112400,300345480,448,448,448,448,0
|
|
20240902,112300,300345480,448,448,448,448,0
|
|
20240902,112200,300345480,448,448,448,448,0
|
|
20240902,112100,300345480,448,448,448,448,100
|
|
20240902,112000,300300680,450,448,450,448,1002
|
|
20240902,111900,299851780,450,450,450,450,2257
|
|
20240902,111800,298836130,450,448,450,448,5974
|
|
20240902,111700,296155818,448,448,448,448,2000
|
|
20240902,111600,295259818,448,447,448,447,1001
|
|
20240902,111500,294812370,448,448,448,448,0
|
|
20240902,111400,294812370,448,448,448,448,100
|
|
20240902,111300,294767570,448,448,448,448,2
|
|
20240902,111200,294766674,447,447,447,447,1017
|
|
20240902,111100,294312075,447,446,447,445,401
|
|
20240902,111000,294133223,446,446,446,446,0
|
|
20240902,110900,294133223,446,446,446,446,0
|
|
20240902,110800,294133223,446,445,446,445,436
|
|
20240902,110700,293939202,445,445,445,445,0
|
|
20240902,110600,293939202,445,445,445,445,967
|
|
20240902,110500,293508887,445,445,445,445,0
|
|
20240902,110400,293508887,445,445,445,445,0
|
|
20240902,110300,293508887,445,445,445,445,2
|
|
20240902,110200,293507997,444,444,444,444,0
|
|
20240902,110100,293507997,444,444,444,444,200
|
|
20240902,110000,293419197,444,444,444,444,0
|
|
20240902,105900,293419197,444,444,444,444,0
|
|
20240902,105800,293419197,444,444,444,444,105
|
|
20240902,105700,293372577,443,443,443,443,5
|
|
20240902,105600,293370362,443,444,444,443,3221
|
|
20240902,105500,291942987,444,444,444,444,40689
|
|
20240902,105400,273877071,444,446,446,444,4311
|
|
20240902,105300,271962399,446,446,446,446,6800
|
|
20240902,105200,268929599,446,445,446,445,6032
|
|
20240902,105100,266239459,442,442,442,442,0
|
|
20240902,105000,266239459,442,442,442,442,0
|
|
20240902,104900,266239459,442,442,442,442,5957
|
|
20240902,104800,263606465,442,450,450,442,134708
|
|
20240902,104700,203999103,450,450,450,450,26
|
|
20240902,104600,203987403,448,448,448,448,0
|
|
20240902,104500,203987403,448,448,448,448,0
|
|
20240902,104400,203987403,448,448,448,448,8849
|
|
20240902,104300,200023051,450,450,450,450,0
|
|
20240902,104200,200023051,450,450,450,450,0
|
|
20240902,104100,200023051,450,450,450,450,601
|
|
20240902,104000,199752601,450,451,451,448,14787
|
|
20240902,103900,193104194,453,453,453,453,20
|
|
20240902,103800,193095134,453,453,453,453,103
|
|
20240902,103700,193048475,453,453,453,453,1265
|
|
20240902,103600,192475430,453,453,453,453,24
|
|
20240902,103500,192464558,453,453,453,453,1
|
|
20240902,103400,192464105,452,452,452,452,43
|
|
20240902,103300,192444669,452,453,453,452,42
|
|
20240902,103200,192425662,452,453,453,452,2
|
|
20240902,103100,192424757,454,454,454,453,3114
|
|
20240902,103000,191013414,454,454,454,454,1100
|
|
20240902,102900,190514014,454,454,454,454,2307
|
|
20240902,102800,189466636,453,452,453,452,139628
|
|
20240902,102700,126354125,451,451,451,451,5022
|
|
20240902,102600,124089203,452,451,452,448,3701
|
|
20240902,102500,122426014,451,451,451,451,26
|
|
20240902,102400,122414288,451,452,452,451,5604
|
|
20240902,102300,119881392,451,451,451,450,5798
|
|
20240902,102200,117266495,450,449,450,449,13767
|
|
20240902,102100,111079616,449,449,449,449,0
|
|
20240902,102000,111079616,449,449,449,449,0
|
|
20240902,101900,111079616,449,449,449,449,5000
|
|
20240902,101800,108834616,449,449,449,449,1581
|
|
20240902,101700,108124747,449,448,449,448,2
|
|
20240902,101600,108123850,449,449,449,449,1
|
|
20240902,101500,108123401,449,449,449,449,0
|
|
20240902,101400,108123401,449,449,449,449,10061
|
|
20240902,101300,103606012,451,451,451,451,40
|
|
20240902,101200,103587972,451,451,452,451,2328
|
|
20240902,101100,102537970,452,450,452,450,2403
|
|
20240902,101000,101454041,449,445,451,445,6106
|
|
20240902,100900,98709545,449,449,449,449,7
|
|
20240902,100800,98706402,449,449,449,449,6
|
|
20240902,100700,98703708,450,450,450,450,1837
|
|
20240902,100600,97877058,450,450,450,450,7000
|
|
20240902,100500,94727058,450,450,450,450,300
|
|
20240902,100400,94592058,450,446,450,446,13962
|
|
20240902,100300,88342527,445,445,445,445,35039
|
|
20240902,100200,72750172,445,444,445,444,10056
|
|
20240902,100100,68285252,442,442,442,442,327
|
|
20240902,100000,68140718,442,442,442,442,151
|
|
20240902,095900,68073976,444,444,444,444,1
|
|
20240902,095800,68073532,444,444,444,444,0
|
|
20240902,095700,68073532,444,444,444,444,0
|
|
20240902,095600,68073532,444,444,444,444,0
|
|
20240902,095500,68073532,444,443,444,443,1000
|
|
20240902,095400,67630531,442,442,442,442,0
|
|
20240902,095300,67630531,442,443,443,442,8002
|
|
20240902,095200,64093646,443,443,443,443,8
|
|
20240902,095100,64090102,443,442,443,442,7091
|
|
20240902,095000,60953559,444,444,444,444,0
|
|
20240902,094900,60953559,444,444,444,442,5
|
|
20240902,094800,60951343,443,443,443,443,11230
|
|
20240902,094700,55976453,443,443,443,443,33
|
|
20240902,094600,55961834,443,443,443,443,1
|
|
20240902,094500,55961391,441,441,441,441,5
|
|
20240902,094400,55959186,443,442,443,442,1001
|
|
20240902,094300,55516743,442,442,442,442,5001
|
|
20240902,094200,53306301,443,443,443,443,25
|
|
20240902,094100,53295226,443,443,443,443,1
|
|
20240902,094000,53294783,442,442,442,441,7012
|
|
20240902,093900,50195485,443,443,443,443,49
|
|
20240902,093800,50173778,443,442,443,442,2207
|
|
20240902,093700,49198181,442,442,442,442,10002
|
|
20240902,093600,44777297,441,441,442,441,102
|
|
20240902,093500,44732312,442,442,442,442,26
|
|
20240902,093400,44720820,442,442,442,441,72
|
|
20240902,093300,44689066,441,441,441,441,1642
|
|
20240902,093200,43964944,440,442,442,440,10560
|
|
20240902,093100,39317180,442,442,442,442,46
|
|
20240902,093000,39296848,442,442,442,442,121
|
|
20240902,092900,39243366,441,442,442,441,60
|
|
20240902,092800,39216856,442,441,442,441,101
|
|
20240902,092700,39172314,441,442,442,441,161
|
|
20240902,092600,39101258,442,442,442,442,2
|
|
20240902,092500,39100374,441,441,441,441,8000
|
|
20240902,092400,35572374,442,442,442,442,50
|
|
20240902,092300,35550274,442,443,443,442,853
|
|
20240902,092200,35173238,443,443,443,443,5
|
|
20240902,092100,35171023,443,443,443,443,0
|
|
20240902,092000,35171023,443,443,444,443,437
|
|
20240902,091900,34977235,443,443,443,443,1084
|
|
20240902,091800,34497023,444,444,444,444,0
|
|
20240902,091700,34497023,444,444,444,444,0
|
|
20240902,091600,34497023,444,444,444,444,594
|
|
20240902,091500,34233287,445,442,445,442,3186
|
|
20240902,091400,32820167,442,443,443,442,1280
|
|
20240902,091300,32254305,443,443,443,443,17956
|
|
20240902,091200,24299797,443,445,445,443,45
|
|
20240902,091100,24279860,443,441,443,441,23134
|
|
20240902,091000,14051161,441,441,441,441,19
|
|
20240902,090900,14042782,439,439,439,439,0
|
|
20240902,090800,14042782,439,439,439,439,5602
|
|
20240902,090700,11583504,439,441,443,439,15862
|
|
20240902,090600,4584374,443,443,443,443,0
|
|
20240902,090500,4584374,443,442,443,441,553
|
|
20240902,090400,4339934,443,443,443,443,5
|
|
20240902,090300,4337719,443,443,443,443,390
|
|
20240902,090200,4164949,444,444,444,443,2220
|
|
20240902,090100,3181274,445,445,445,445,14
|
|
20240902,090000,3175044,444,444,444,444,7151
|