575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183200,166442841,473,473,473,473,8835
|
|
20240802,183100,166442841,473,473,473,473,0
|
|
20240802,183000,166442841,473,473,473,473,0
|
|
20240802,182900,166442841,473,473,473,473,0
|
|
20240802,182800,166442841,473,473,473,473,0
|
|
20240802,182700,166442841,473,473,473,473,0
|
|
20240802,182600,166442841,473,473,473,473,0
|
|
20240802,182500,166442841,473,473,473,473,0
|
|
20240802,182400,166442841,473,473,473,473,0
|
|
20240802,182300,166442841,473,473,473,473,0
|
|
20240802,182200,166442841,473,473,473,473,0
|
|
20240802,182100,166442841,473,473,473,473,0
|
|
20240802,182000,166442841,473,473,473,473,0
|
|
20240802,181900,166442841,473,473,473,473,0
|
|
20240802,181800,166442841,473,473,473,473,0
|
|
20240802,181700,166442841,473,473,473,473,0
|
|
20240802,181600,166442841,473,473,473,473,0
|
|
20240802,181500,166442841,473,473,473,473,0
|
|
20240802,181400,166442841,473,473,473,473,0
|
|
20240802,181300,166442841,473,473,473,473,0
|
|
20240802,181200,166442841,473,473,473,473,0
|
|
20240802,181100,166442841,473,473,473,473,0
|
|
20240802,181000,166442841,473,473,473,473,0
|
|
20240802,180900,166442841,473,473,473,473,0
|
|
20240802,180800,166442841,473,473,473,473,0
|
|
20240802,180700,166442841,473,473,473,473,0
|
|
20240802,180600,166442841,473,473,473,473,0
|
|
20240802,180500,166442841,473,473,473,473,0
|
|
20240802,180400,166442841,473,473,473,473,0
|
|
20240802,180300,166442841,473,473,473,473,0
|
|
20240802,180200,166442841,473,473,473,473,8835
|
|
20240802,180100,166442841,473,473,473,473,0
|
|
20240802,180000,166442841,473,473,473,473,0
|
|
20240802,175900,166442841,473,473,473,473,0
|
|
20240802,175800,166442841,473,473,473,473,0
|
|
20240802,175700,166442841,473,473,473,473,0
|
|
20240802,175600,166442841,473,473,473,473,0
|
|
20240802,175500,166442841,473,473,473,473,0
|
|
20240802,175400,166442841,473,473,473,473,0
|
|
20240802,175300,166442841,473,473,473,473,0
|
|
20240802,175200,166442841,473,473,473,473,0
|
|
20240802,175100,166442841,473,473,473,473,0
|
|
20240802,175000,166442841,473,473,473,473,0
|
|
20240802,174900,166442841,473,473,473,473,0
|
|
20240802,174800,166442841,473,473,473,473,0
|
|
20240802,174700,166442841,473,473,473,473,0
|
|
20240802,174600,166442841,473,473,473,473,0
|
|
20240802,174500,166442841,473,473,473,473,0
|
|
20240802,174400,166442841,473,473,473,473,0
|
|
20240802,174300,166442841,473,473,473,473,0
|
|
20240802,174200,166442841,473,473,473,473,0
|
|
20240802,174100,166442841,473,473,473,473,0
|
|
20240802,174000,166442841,473,473,473,473,0
|
|
20240802,173900,166442841,473,473,473,473,0
|
|
20240802,173800,166442841,473,473,473,473,0
|
|
20240802,173700,166442841,473,473,473,473,0
|
|
20240802,173600,166442841,473,473,473,473,0
|
|
20240802,173500,166442841,473,473,473,473,0
|
|
20240802,173400,166442841,473,473,473,473,0
|
|
20240802,173300,166442841,473,473,473,473,0
|
|
20240802,173200,166442841,473,473,473,473,8835
|
|
20240802,173100,166442841,473,473,473,473,0
|
|
20240802,173000,166442841,473,473,473,473,0
|
|
20240802,172900,166442841,473,473,473,473,0
|
|
20240802,172800,166442841,473,473,473,473,0
|
|
20240802,172700,166442841,473,473,473,473,0
|
|
20240802,172600,166442841,473,473,473,473,0
|
|
20240802,172500,166442841,473,473,473,473,0
|
|
20240802,172400,166442841,473,473,473,473,0
|
|
20240802,172300,166442841,473,473,473,473,0
|
|
20240802,172200,166442841,473,473,473,473,0
|
|
20240802,172100,166442841,473,473,473,473,0
|
|
20240802,172000,166442841,473,473,473,473,0
|
|
20240802,171900,166442841,473,473,473,473,0
|
|
20240802,171800,166442841,473,473,473,473,0
|
|
20240802,171700,166442841,473,473,473,473,0
|
|
20240802,171600,166442841,473,473,473,473,0
|
|
20240802,171500,166442841,473,473,473,473,0
|
|
20240802,171400,166442841,473,473,473,473,0
|
|
20240802,171300,166442841,473,473,473,473,0
|
|
20240802,171200,166442841,473,473,473,473,0
|
|
20240802,171100,166442841,473,473,473,473,0
|
|
20240802,171000,166442841,473,473,473,473,0
|
|
20240802,170900,166442841,473,473,473,473,0
|
|
20240802,170800,166442841,473,473,473,473,0
|
|
20240802,170700,166442841,473,473,473,473,0
|
|
20240802,170600,166442841,473,473,473,473,0
|
|
20240802,170500,166442841,473,473,473,473,0
|
|
20240802,170400,166442841,473,473,473,473,0
|
|
20240802,170300,166442841,473,473,473,473,0
|
|
20240802,170200,166442841,473,473,473,473,8835
|
|
20240802,170100,166442841,473,473,473,473,0
|
|
20240802,170000,166442841,473,473,473,473,0
|
|
20240802,165900,166442841,473,473,473,473,0
|
|
20240802,165800,166442841,473,473,473,473,0
|
|
20240802,165700,166442841,473,473,473,473,0
|
|
20240802,165600,166442841,473,473,473,473,0
|
|
20240802,165500,166442841,473,473,473,473,0
|
|
20240802,165400,166442841,473,473,473,473,0
|
|
20240802,165300,166442841,473,473,473,473,0
|
|
20240802,165200,166442841,473,473,473,473,0
|
|
20240802,165100,166442841,473,473,473,473,0
|
|
20240802,165000,166442841,473,473,473,473,0
|
|
20240802,164900,166442841,473,473,473,473,0
|
|
20240802,164800,166442841,473,473,473,473,0
|
|
20240802,164700,166442841,473,473,473,473,0
|
|
20240802,164600,166442841,473,473,473,473,0
|
|
20240802,164500,166442841,473,473,473,473,0
|
|
20240802,164400,166442841,473,473,473,473,0
|
|
20240802,164300,166442841,473,473,473,473,0
|
|
20240802,164200,166442841,473,473,473,473,0
|
|
20240802,164100,166442841,473,473,473,473,0
|
|
20240802,164000,166442841,473,473,473,473,0
|
|
20240802,163900,166442841,473,473,473,473,0
|
|
20240802,163800,166442841,473,473,473,473,0
|
|
20240802,163700,166442841,473,473,473,473,0
|
|
20240802,163600,166442841,473,473,473,473,0
|
|
20240802,163500,166442841,473,473,473,473,0
|
|
20240802,163400,166442841,473,473,473,473,0
|
|
20240802,163300,166442841,473,473,473,473,0
|
|
20240802,163200,166442841,473,473,473,473,8835
|
|
20240802,163100,166442841,473,473,473,473,0
|
|
20240802,163000,166442841,473,473,473,473,0
|
|
20240802,162900,166442841,473,473,473,473,0
|
|
20240802,162800,166442841,473,473,473,473,0
|
|
20240802,162700,166442841,473,473,473,473,0
|
|
20240802,162600,166442841,473,473,473,473,0
|
|
20240802,162500,166442841,473,473,473,473,0
|
|
20240802,162400,166442841,473,473,473,473,0
|
|
20240802,162300,166442841,473,473,473,473,0
|
|
20240802,162200,166442841,473,473,473,473,0
|
|
20240802,162100,166442841,473,473,473,473,0
|
|
20240802,162000,166442841,473,473,473,473,0
|
|
20240802,161900,166442841,473,473,473,473,0
|
|
20240802,161800,166442841,473,473,473,473,0
|
|
20240802,161700,166442841,473,473,473,473,0
|
|
20240802,161600,166442841,473,473,473,473,0
|
|
20240802,161500,166442841,473,473,473,473,0
|
|
20240802,161400,166442841,473,473,473,473,0
|
|
20240802,161300,166442841,473,473,473,473,0
|
|
20240802,161200,166442841,473,473,473,473,0
|
|
20240802,161100,166442841,473,473,473,473,0
|
|
20240802,161000,166442841,473,473,473,473,0
|
|
20240802,160900,166442841,473,473,473,473,0
|
|
20240802,160800,166442841,473,473,473,473,0
|
|
20240802,160700,166442841,473,473,473,473,0
|
|
20240802,160600,166442841,473,473,473,473,0
|
|
20240802,160500,166442841,473,473,473,473,0
|
|
20240802,160400,166442841,473,473,473,473,0
|
|
20240802,160300,166442841,473,473,473,473,0
|
|
20240802,160200,166442841,473,473,473,473,8835
|
|
20240802,160100,166442841,473,473,473,473,0
|
|
20240802,160000,166442841,473,473,473,473,0
|
|
20240802,155900,166442841,473,473,473,473,0
|
|
20240802,155800,166442841,473,473,473,473,0
|
|
20240802,155700,166442841,473,473,473,473,0
|
|
20240802,155600,166442841,473,473,473,473,0
|
|
20240802,155500,166442841,473,473,473,473,0
|
|
20240802,155400,166442841,473,473,473,473,0
|
|
20240802,155300,166442841,473,473,473,473,0
|
|
20240802,155200,166442841,473,473,473,473,0
|
|
20240802,155100,166442841,473,473,473,473,0
|
|
20240802,155000,166442841,473,473,473,473,0
|
|
20240802,154900,166442841,473,473,473,473,0
|
|
20240802,154800,166442841,473,473,473,473,0
|
|
20240802,154700,166442841,473,473,473,473,0
|
|
20240802,154600,166442841,473,473,473,473,0
|
|
20240802,154500,166442841,473,473,473,473,0
|
|
20240802,154400,166442841,473,473,473,473,0
|
|
20240802,154300,166442841,473,473,473,473,0
|
|
20240802,154200,166442841,473,473,473,473,0
|
|
20240802,154100,166442841,473,473,473,473,0
|
|
20240802,154000,166442841,473,473,473,473,0
|
|
20240802,153900,166442841,473,473,473,473,0
|
|
20240802,153800,166442841,473,473,473,473,0
|
|
20240802,153700,166442841,473,473,473,473,0
|
|
20240802,153600,166442841,473,473,473,473,0
|
|
20240802,153500,166442841,473,473,473,473,0
|
|
20240802,153400,166442841,473,473,473,473,0
|
|
20240802,153300,166442841,473,473,473,473,0
|
|
20240802,153200,166442841,473,473,473,473,8835
|
|
20240802,153100,166442841,473,473,473,473,0
|
|
20240802,153000,166442841,473,473,473,473,8835
|
|
20240802,152900,162263886,474,474,474,474,0
|
|
20240802,152800,162263886,474,474,474,474,0
|
|
20240802,152700,162263886,474,474,474,474,0
|
|
20240802,152600,162263886,474,474,474,474,0
|
|
20240802,152500,162263886,474,474,474,474,0
|
|
20240802,152400,162263886,474,474,474,474,0
|
|
20240802,152300,162263886,474,474,474,474,0
|
|
20240802,152200,162263886,474,474,474,474,0
|
|
20240802,152100,162263886,474,474,474,474,0
|
|
20240802,152000,162263886,474,474,474,474,0
|
|
20240802,151900,162263886,474,474,474,474,1
|
|
20240802,151800,162263412,473,472,473,472,6301
|
|
20240802,151700,159289040,473,473,473,473,100
|
|
20240802,151600,159241740,474,474,474,474,0
|
|
20240802,151500,159241740,474,474,474,474,0
|
|
20240802,151400,159241740,474,473,474,473,553
|
|
20240802,151300,158980170,473,473,473,473,331
|
|
20240802,151200,158823607,473,473,473,473,117
|
|
20240802,151100,158768266,474,474,474,474,0
|
|
20240802,151000,158768266,474,474,474,474,0
|
|
20240802,150900,158768266,474,474,474,474,0
|
|
20240802,150800,158768266,474,474,474,474,2
|
|
20240802,150700,158767318,474,473,474,472,3139
|
|
20240802,150600,157285665,474,474,474,474,1
|
|
20240802,150500,157285191,473,473,473,473,170
|
|
20240802,150400,157204781,472,473,473,472,270
|
|
20240802,150300,157077291,473,473,473,473,16
|
|
20240802,150200,157069723,473,473,473,473,15
|
|
20240802,150100,157062628,473,473,473,473,300
|
|
20240802,150000,156920728,473,473,473,473,254
|
|
20240802,145900,156800586,473,473,473,473,650
|
|
20240802,145800,156493136,474,473,474,473,326
|
|
20240802,145700,156338762,474,474,474,474,522
|
|
20240802,145600,156091334,473,473,473,473,1
|
|
20240802,145500,156090861,474,474,474,474,0
|
|
20240802,145400,156090861,474,474,474,474,2299
|
|
20240802,145300,155001135,473,473,473,473,0
|
|
20240802,145200,155001135,473,473,473,473,0
|
|
20240802,145100,155001135,473,473,473,473,2
|
|
20240802,145000,155000189,474,474,474,474,200
|
|
20240802,144900,154905389,474,474,474,474,0
|
|
20240802,144800,154905389,474,474,474,474,0
|
|
20240802,144700,154905389,474,474,474,474,400
|
|
20240802,144600,154715789,473,473,473,473,1
|
|
20240802,144500,154715316,474,474,474,474,0
|
|
20240802,144400,154715316,474,474,474,474,0
|
|
20240802,144300,154715316,474,474,474,474,120
|
|
20240802,144200,154658436,473,473,473,473,0
|
|
20240802,144100,154658436,473,473,473,473,0
|
|
20240802,144000,154658436,473,473,473,473,0
|
|
20240802,143900,154658436,473,473,473,473,0
|
|
20240802,143800,154658436,473,473,473,473,95
|
|
20240802,143700,154613501,473,473,473,473,105
|
|
20240802,143600,154563836,473,473,473,473,2356
|
|
20240802,143500,153449448,473,473,473,473,1963
|
|
20240802,143400,152520949,473,473,473,473,0
|
|
20240802,143300,152520949,473,473,473,473,0
|
|
20240802,143200,152520949,473,473,473,473,1
|
|
20240802,143100,152520476,472,472,472,472,39
|
|
20240802,143000,152502068,472,472,472,472,0
|
|
20240802,142900,152502068,472,472,472,472,1500
|
|
20240802,142800,151794068,473,473,473,473,189
|
|
20240802,142700,151704671,473,473,473,473,8
|
|
20240802,142600,151700887,473,473,473,473,0
|
|
20240802,142500,151700887,473,473,473,473,500
|
|
20240802,142400,151464387,473,473,473,473,300
|
|
20240802,142300,151322487,473,473,473,473,10
|
|
20240802,142200,151317757,473,472,473,472,135
|
|
20240802,142100,151254027,472,472,472,472,237
|
|
20240802,142000,151142163,472,472,472,472,1500
|
|
20240802,141900,150434163,472,472,472,472,231
|
|
20240802,141800,150325131,472,472,472,472,15
|
|
20240802,141700,150318051,472,472,472,472,300
|
|
20240802,141600,150176451,472,472,472,472,436
|
|
20240802,141500,149970659,472,472,472,472,11904
|
|
20240802,141400,144351971,472,472,472,472,15000
|
|
20240802,141300,137271971,472,472,472,472,21
|
|
20240802,141200,137262059,472,472,472,472,7803
|
|
20240802,141100,133579043,472,472,472,472,11579
|
|
20240802,141000,128113755,472,472,472,472,1
|
|
20240802,140900,128113283,473,473,473,473,0
|
|
20240802,140800,128113283,473,473,473,473,0
|
|
20240802,140700,128113283,473,473,473,473,0
|
|
20240802,140600,128113283,473,473,473,473,3
|
|
20240802,140500,128111864,473,474,474,473,39336
|
|
20240802,140400,109505934,474,474,474,474,1
|
|
20240802,140300,109505460,473,473,473,473,0
|
|
20240802,140200,109505460,473,473,473,473,0
|
|
20240802,140100,109505460,473,473,473,473,0
|
|
20240802,140000,109505460,473,474,474,473,637
|
|
20240802,135900,109203524,474,474,474,474,0
|
|
20240802,135800,109203524,474,474,474,474,0
|
|
20240802,135700,109203524,474,474,474,474,500
|
|
20240802,135600,108966524,473,473,473,473,0
|
|
20240802,135500,108966524,473,473,473,473,1838
|
|
20240802,135400,108097150,473,473,473,473,0
|
|
20240802,135300,108097150,473,473,473,473,0
|
|
20240802,135200,108097150,473,473,473,473,0
|
|
20240802,135100,108097150,473,473,473,473,0
|
|
20240802,135000,108097150,473,474,474,473,2173
|
|
20240802,134900,107069316,475,475,475,475,0
|
|
20240802,134800,107069316,475,475,475,475,0
|
|
20240802,134700,107069316,475,475,475,475,0
|
|
20240802,134600,107069316,475,475,475,475,0
|
|
20240802,134500,107069316,475,475,475,475,0
|
|
20240802,134400,107069316,475,475,475,475,0
|
|
20240802,134300,107069316,475,475,475,475,0
|
|
20240802,134200,107069316,475,475,475,475,18
|
|
20240802,134100,107060766,474,474,474,474,1560
|
|
20240802,134000,106321326,474,474,474,474,0
|
|
20240802,133900,106321326,474,474,474,474,0
|
|
20240802,133800,106321326,474,474,474,474,0
|
|
20240802,133700,106321326,474,474,474,474,686
|
|
20240802,133600,105996162,474,474,474,474,133
|
|
20240802,133500,105933120,473,474,474,473,45
|
|
20240802,133400,105911791,473,473,473,473,491
|
|
20240802,133300,105679548,474,474,474,474,0
|
|
20240802,133200,105679548,474,474,474,474,1147
|
|
20240802,133100,105135870,475,475,475,475,0
|
|
20240802,133000,105135870,475,475,475,475,0
|
|
20240802,132900,105135870,475,475,475,475,0
|
|
20240802,132800,105135870,475,475,475,475,4
|
|
20240802,132700,105133970,475,475,475,475,0
|
|
20240802,132600,105133970,475,475,475,475,2
|
|
20240802,132500,105133020,475,475,475,475,0
|
|
20240802,132400,105133020,475,475,475,475,0
|
|
20240802,132300,105133020,475,475,475,475,0
|
|
20240802,132200,105133020,475,475,475,475,0
|
|
20240802,132100,105133020,475,475,475,475,1139
|
|
20240802,132000,104591995,473,474,474,473,1000
|
|
20240802,131900,104118614,473,473,473,473,0
|
|
20240802,131800,104118614,473,473,473,473,1000
|
|
20240802,131700,103645614,473,473,473,473,0
|
|
20240802,131600,103645614,473,473,473,473,0
|
|
20240802,131500,103645614,473,473,473,473,0
|
|
20240802,131400,103645614,473,473,473,473,3
|
|
20240802,131300,103644195,475,475,475,475,0
|
|
20240802,131200,103644195,475,475,475,475,0
|
|
20240802,131100,103644195,475,475,475,475,2000
|
|
20240802,131000,102694195,475,475,475,475,0
|
|
20240802,130900,102694195,475,475,475,475,0
|
|
20240802,130800,102694195,475,475,475,475,0
|
|
20240802,130700,102694195,475,475,475,475,1
|
|
20240802,130600,102693720,475,475,475,475,0
|
|
20240802,130500,102693720,475,475,475,475,0
|
|
20240802,130400,102693720,475,475,475,475,3
|
|
20240802,130300,102692295,475,475,475,475,0
|
|
20240802,130200,102692295,475,475,475,475,0
|
|
20240802,130100,102692295,475,475,475,475,1
|
|
20240802,130000,102691820,473,473,473,473,20
|
|
20240802,125900,102682360,473,473,473,473,0
|
|
20240802,125800,102682360,473,473,473,473,496
|
|
20240802,125700,102447752,474,474,474,474,4
|
|
20240802,125600,102445856,474,473,474,473,229
|
|
20240802,125500,102337364,474,474,474,474,0
|
|
20240802,125400,102337364,474,475,475,474,326
|
|
20240802,125300,102182839,475,475,475,475,0
|
|
20240802,125200,102182839,475,475,475,475,0
|
|
20240802,125100,102182839,475,475,475,475,10
|
|
20240802,125000,102178089,474,474,474,474,0
|
|
20240802,124900,102178089,474,474,474,474,1684
|
|
20240802,124800,101379873,474,474,474,474,102
|
|
20240802,124700,101331525,474,474,474,474,12
|
|
20240802,124600,101325837,474,474,474,474,0
|
|
20240802,124500,101325837,474,474,474,474,12
|
|
20240802,124400,101320149,474,474,474,474,0
|
|
20240802,124300,101320149,474,474,474,474,100
|
|
20240802,124200,101272749,474,474,474,474,5823
|
|
20240802,124100,98512647,474,474,474,474,10
|
|
20240802,124000,98507907,474,474,474,474,219
|
|
20240802,123900,98404101,475,475,475,475,0
|
|
20240802,123800,98404101,475,475,475,475,0
|
|
20240802,123700,98404101,475,475,475,475,0
|
|
20240802,123600,98404101,475,475,475,475,10
|
|
20240802,123500,98399351,475,475,475,475,2001
|
|
20240802,123400,97448876,475,475,475,475,0
|
|
20240802,123300,97448876,475,474,475,474,51
|
|
20240802,123200,97424701,473,473,473,473,0
|
|
20240802,123100,97424701,473,474,474,473,8000
|
|
20240802,123000,93640696,474,474,474,474,0
|
|
20240802,122900,93640696,474,474,474,474,2000
|
|
20240802,122800,92692696,474,474,474,474,2100
|
|
20240802,122700,91697296,474,474,474,474,2301
|
|
20240802,122600,90606622,474,474,474,474,0
|
|
20240802,122500,90606622,474,474,474,474,1696
|
|
20240802,122400,89802718,474,474,474,474,465
|
|
20240802,122300,89582308,475,475,475,475,100
|
|
20240802,122200,89534808,475,475,475,475,1
|
|
20240802,122100,89534333,474,474,474,474,2038
|
|
20240802,122000,88568321,474,474,474,474,0
|
|
20240802,121900,88568321,474,474,474,474,2
|
|
20240802,121800,88567373,474,474,474,474,152
|
|
20240802,121700,88495325,474,474,474,474,327
|
|
20240802,121600,88340327,474,474,474,474,0
|
|
20240802,121500,88340327,474,474,474,474,0
|
|
20240802,121400,88340327,474,474,474,474,0
|
|
20240802,121300,88340327,474,474,474,474,0
|
|
20240802,121200,88340327,474,474,474,474,0
|
|
20240802,121100,88340327,474,474,474,474,0
|
|
20240802,121000,88340327,474,474,474,474,0
|
|
20240802,120900,88340327,474,474,474,474,697
|
|
20240802,120800,88009949,474,474,474,474,0
|
|
20240802,120700,88009949,474,474,474,474,0
|
|
20240802,120600,88009949,474,474,474,474,0
|
|
20240802,120500,88009949,474,474,474,474,0
|
|
20240802,120400,88009949,474,474,474,474,0
|
|
20240802,120300,88009949,474,474,474,474,0
|
|
20240802,120200,88009949,474,474,474,474,0
|
|
20240802,120100,88009949,474,474,474,474,0
|
|
20240802,120000,88009949,474,474,474,474,0
|
|
20240802,115900,88009949,474,474,474,474,0
|
|
20240802,115800,88009949,474,474,474,474,295
|
|
20240802,115700,87870119,475,475,475,475,219
|
|
20240802,115600,87766094,475,475,475,475,200
|
|
20240802,115500,87671094,474,474,474,473,1337
|
|
20240802,115400,87037357,474,473,474,473,5
|
|
20240802,115300,87034990,474,474,474,474,10
|
|
20240802,115200,87030250,473,473,473,473,0
|
|
20240802,115100,87030250,473,473,473,473,1
|
|
20240802,115000,87029777,473,473,473,473,0
|
|
20240802,114900,87029777,473,473,473,473,9802
|
|
20240802,114800,82393431,473,474,474,473,814
|
|
20240802,114700,82007599,473,473,473,473,0
|
|
20240802,114600,82007599,473,473,473,473,1
|
|
20240802,114500,82007126,473,473,473,473,3
|
|
20240802,114400,82005707,474,473,474,473,10002
|
|
20240802,114300,77264761,473,474,474,473,36
|
|
20240802,114200,77247699,473,473,473,473,102
|
|
20240802,114100,77199453,472,472,472,472,32
|
|
20240802,114000,77184349,472,472,472,472,10137
|
|
20240802,113900,72399685,473,473,473,473,0
|
|
20240802,113800,72399685,473,473,473,473,19643
|
|
20240802,113700,63108546,473,473,473,473,40
|
|
20240802,113600,63089626,474,474,474,474,0
|
|
20240802,113500,63089626,474,474,474,474,0
|
|
20240802,113400,63089626,474,474,474,474,1
|
|
20240802,113300,63089152,474,474,474,474,5
|
|
20240802,113200,63086782,474,474,474,473,2940
|
|
20240802,113100,61695049,474,474,474,474,101
|
|
20240802,113000,61647175,474,474,474,474,0
|
|
20240802,112900,61647175,474,474,474,474,100
|
|
20240802,112800,61599775,474,474,474,474,1251
|
|
20240802,112700,61006801,474,474,474,474,2113
|
|
20240802,112600,60005239,474,474,474,474,9
|
|
20240802,112500,60000973,474,474,474,474,0
|
|
20240802,112400,60000973,474,474,474,474,0
|
|
20240802,112300,60000973,474,474,474,474,1
|
|
20240802,112200,60000499,474,474,474,474,0
|
|
20240802,112100,60000499,474,474,474,474,0
|
|
20240802,112000,60000499,474,474,474,474,0
|
|
20240802,111900,60000499,474,474,474,474,1150
|
|
20240802,111800,59455399,473,473,473,473,0
|
|
20240802,111700,59455399,473,473,473,473,0
|
|
20240802,111600,59455399,473,473,473,473,0
|
|
20240802,111500,59455399,473,473,473,473,0
|
|
20240802,111400,59455399,473,474,474,473,12
|
|
20240802,111300,59449713,474,474,474,474,0
|
|
20240802,111200,59449713,474,474,474,474,0
|
|
20240802,111100,59449713,474,475,475,474,6941
|
|
20240802,111000,56159660,476,476,476,476,0
|
|
20240802,110900,56159660,476,476,476,476,0
|
|
20240802,110800,56159660,476,476,476,476,0
|
|
20240802,110700,56159660,476,475,476,475,3
|
|
20240802,110600,56158233,474,474,474,474,11280
|
|
20240802,110500,50811513,475,475,475,475,0
|
|
20240802,110400,50811513,475,475,475,475,0
|
|
20240802,110300,50811513,475,475,475,475,1001
|
|
20240802,110200,50336038,475,475,475,475,100
|
|
20240802,110100,50288538,476,476,476,476,0
|
|
20240802,110000,50288538,476,476,476,476,0
|
|
20240802,105900,50288538,476,476,476,476,0
|
|
20240802,105800,50288538,476,475,476,475,2333
|
|
20240802,105700,49180335,476,476,476,476,0
|
|
20240802,105600,49180335,476,476,476,476,0
|
|
20240802,105500,49180335,476,476,476,476,0
|
|
20240802,105400,49180335,476,476,476,476,0
|
|
20240802,105300,49180335,476,476,476,476,0
|
|
20240802,105200,49180335,476,476,476,476,0
|
|
20240802,105100,49180335,476,476,476,476,5
|
|
20240802,105000,49177955,476,476,476,476,0
|
|
20240802,104900,49177955,476,476,476,476,3
|
|
20240802,104800,49176527,476,476,476,476,100
|
|
20240802,104700,49128927,476,476,476,476,0
|
|
20240802,104600,49128927,476,476,476,476,20
|
|
20240802,104500,49119407,476,476,476,476,0
|
|
20240802,104400,49119407,476,476,476,476,0
|
|
20240802,104300,49119407,476,475,476,475,5
|
|
20240802,104200,49117029,475,475,475,475,0
|
|
20240802,104100,49117029,475,475,475,475,0
|
|
20240802,104000,49117029,475,475,475,475,18
|
|
20240802,103900,49108479,476,476,476,476,0
|
|
20240802,103800,49108479,476,476,476,476,0
|
|
20240802,103700,49108479,476,476,476,476,10
|
|
20240802,103600,49103719,474,475,475,474,10557
|
|
20240802,103500,44099691,476,476,476,476,0
|
|
20240802,103400,44099691,476,476,476,476,20
|
|
20240802,103300,44090171,477,477,477,477,0
|
|
20240802,103200,44090171,477,477,477,477,0
|
|
20240802,103100,44090171,477,477,477,477,0
|
|
20240802,103000,44090171,477,477,477,477,0
|
|
20240802,102900,44090171,477,477,477,477,0
|
|
20240802,102800,44090171,477,476,477,476,11
|
|
20240802,102700,44084934,474,474,474,474,41
|
|
20240802,102600,44065500,477,476,477,476,30
|
|
20240802,102500,44051192,477,475,477,475,610
|
|
20240802,102400,43761163,475,475,475,475,1001
|
|
20240802,102300,43285688,475,475,475,475,0
|
|
20240802,102200,43285688,475,475,475,475,570
|
|
20240802,102100,43014938,475,475,475,475,1134
|
|
20240802,102000,42476288,475,475,475,475,0
|
|
20240802,101900,42476288,475,475,475,475,1100
|
|
20240802,101800,41953788,475,475,475,475,100
|
|
20240802,101700,41906288,475,475,475,475,10
|
|
20240802,101600,41901538,475,475,475,475,0
|
|
20240802,101500,41901538,475,475,475,475,0
|
|
20240802,101400,41901538,475,475,475,475,0
|
|
20240802,101300,41901538,475,475,475,475,0
|
|
20240802,101200,41901538,475,475,475,475,144
|
|
20240802,101100,41833138,475,475,475,475,530
|
|
20240802,101000,41581388,475,475,475,475,0
|
|
20240802,100900,41581388,475,475,475,475,0
|
|
20240802,100800,41581388,475,474,475,474,1050
|
|
20240802,100700,41082688,475,475,475,475,0
|
|
20240802,100600,41082688,475,475,475,475,0
|
|
20240802,100500,41082688,475,475,475,475,1
|
|
20240802,100400,41082213,475,475,475,475,2
|
|
20240802,100300,41081263,475,475,475,475,2
|
|
20240802,100200,41080313,475,475,475,475,81
|
|
20240802,100100,41041838,475,475,475,475,52
|
|
20240802,100000,41017138,475,475,475,475,102
|
|
20240802,095900,40968688,475,475,475,475,4
|
|
20240802,095800,40966788,474,474,474,474,100
|
|
20240802,095700,40919388,474,474,474,474,0
|
|
20240802,095600,40919388,474,474,474,474,0
|
|
20240802,095500,40919388,474,474,474,474,1
|
|
20240802,095400,40918914,474,474,474,474,22
|
|
20240802,095300,40908486,475,475,475,475,455
|
|
20240802,095200,40692361,475,475,475,475,2
|
|
20240802,095100,40691411,475,475,475,475,2
|
|
20240802,095000,40690461,475,475,475,475,175
|
|
20240802,094900,40607336,475,475,475,475,1000
|
|
20240802,094800,40132336,475,475,475,475,0
|
|
20240802,094700,40132336,475,475,475,475,526
|
|
20240802,094600,39882486,475,475,475,475,301
|
|
20240802,094500,39739511,475,475,475,475,19
|
|
20240802,094400,39730486,475,475,475,475,7
|
|
20240802,094300,39727161,475,475,475,475,10
|
|
20240802,094200,39722411,474,475,475,474,722
|
|
20240802,094100,39380143,475,475,475,475,0
|
|
20240802,094000,39380143,475,475,475,475,0
|
|
20240802,093900,39380143,475,475,475,475,0
|
|
20240802,093800,39380143,475,475,475,475,2105
|
|
20240802,093700,38380268,475,475,475,475,12
|
|
20240802,093600,38374568,475,475,475,475,28
|
|
20240802,093500,38361268,474,474,474,474,581
|
|
20240802,093400,38085874,474,474,474,474,138
|
|
20240802,093300,38020462,474,474,474,474,4695
|
|
20240802,093200,35795032,474,474,475,474,353
|
|
20240802,093100,35627709,475,475,475,475,12
|
|
20240802,093000,35622009,475,475,475,475,2
|
|
20240802,092900,35621059,475,475,475,475,51
|
|
20240802,092800,35596834,474,475,475,474,5182
|
|
20240802,092700,33140534,475,475,475,475,66
|
|
20240802,092600,33109184,474,475,475,474,124
|
|
20240802,092500,33050334,475,474,475,474,2110
|
|
20240802,092400,32050154,475,475,475,475,0
|
|
20240802,092300,32050154,475,475,475,475,2721
|
|
20240802,092200,30757679,476,476,476,476,31
|
|
20240802,092100,30742923,475,475,475,475,304
|
|
20240802,092000,30598523,475,475,475,475,12
|
|
20240802,091900,30592823,476,475,476,475,26
|
|
20240802,091800,30580448,474,476,476,474,8955
|
|
20240802,091700,26332259,475,475,475,475,40
|
|
20240802,091600,26313259,476,476,476,476,1
|
|
20240802,091500,26312783,476,476,476,476,15
|
|
20240802,091400,26305643,476,477,477,475,1119
|
|
20240802,091300,25773181,477,477,477,477,2
|
|
20240802,091200,25772227,476,476,476,476,300
|
|
20240802,091100,25629427,477,476,477,475,14264
|
|
20240802,091000,18838985,477,477,477,477,55
|
|
20240802,090900,18812750,476,476,476,476,512
|
|
20240802,090800,18569038,478,478,478,478,0
|
|
20240802,090700,18569038,478,477,478,477,112
|
|
20240802,090600,18515613,477,477,477,477,389
|
|
20240802,090500,18330060,478,478,478,478,10
|
|
20240802,090400,18325280,478,477,478,477,261
|
|
20240802,090300,18200601,477,478,478,476,2956
|
|
20240802,090200,16793286,477,478,478,477,2435
|
|
20240802,090100,15631778,477,477,477,477,26722
|
|
20240802,090000,2885384,478,477,478,477,6049
|