575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183200,65007413,446,446,446,446,404
|
|
20240902,183100,65007413,446,446,446,446,0
|
|
20240902,183000,65007413,446,446,446,446,0
|
|
20240902,182900,65007413,446,446,446,446,0
|
|
20240902,182800,65007413,446,446,446,446,0
|
|
20240902,182700,65007413,446,446,446,446,0
|
|
20240902,182600,65007413,446,446,446,446,0
|
|
20240902,182500,65007413,446,446,446,446,0
|
|
20240902,182400,65007413,446,446,446,446,0
|
|
20240902,182300,65007413,446,446,446,446,0
|
|
20240902,182200,65007413,446,446,446,446,0
|
|
20240902,182100,65007413,446,446,446,446,0
|
|
20240902,182000,65007413,446,446,446,446,0
|
|
20240902,181900,65007413,446,446,446,446,0
|
|
20240902,181800,65007413,446,446,446,446,0
|
|
20240902,181700,65007413,446,446,446,446,0
|
|
20240902,181600,65007413,446,446,446,446,0
|
|
20240902,181500,65007413,446,446,446,446,0
|
|
20240902,181400,65007413,446,446,446,446,0
|
|
20240902,181300,65007413,446,446,446,446,0
|
|
20240902,181200,65007413,446,446,446,446,0
|
|
20240902,181100,65007413,446,446,446,446,0
|
|
20240902,181000,65007413,446,446,446,446,0
|
|
20240902,180900,65007413,446,446,446,446,0
|
|
20240902,180800,65007413,446,446,446,446,0
|
|
20240902,180700,65007413,446,446,446,446,0
|
|
20240902,180600,65007413,446,446,446,446,0
|
|
20240902,180500,65007413,446,446,446,446,0
|
|
20240902,180400,65007413,446,446,446,446,0
|
|
20240902,180300,65007413,446,446,446,446,0
|
|
20240902,180200,65007413,446,446,446,446,404
|
|
20240902,180100,65007413,446,446,446,446,0
|
|
20240902,180000,65007413,446,446,446,446,0
|
|
20240902,175900,65007413,446,446,446,446,0
|
|
20240902,175800,65007413,446,446,446,446,0
|
|
20240902,175700,65007413,446,446,446,446,0
|
|
20240902,175600,65007413,446,446,446,446,0
|
|
20240902,175500,65007413,446,446,446,446,0
|
|
20240902,175400,65007413,446,446,446,446,0
|
|
20240902,175300,65007413,446,446,446,446,0
|
|
20240902,175200,65007413,446,446,446,446,0
|
|
20240902,175100,65007413,446,446,446,446,0
|
|
20240902,175000,65007413,446,446,446,446,0
|
|
20240902,174900,65007413,446,446,446,446,0
|
|
20240902,174800,65007413,446,446,446,446,0
|
|
20240902,174700,65007413,446,446,446,446,0
|
|
20240902,174600,65007413,446,446,446,446,0
|
|
20240902,174500,65007413,446,446,446,446,0
|
|
20240902,174400,65007413,446,446,446,446,0
|
|
20240902,174300,65007413,446,446,446,446,0
|
|
20240902,174200,65007413,446,446,446,446,0
|
|
20240902,174100,65007413,446,446,446,446,0
|
|
20240902,174000,65007413,446,446,446,446,0
|
|
20240902,173900,65007413,446,446,446,446,0
|
|
20240902,173800,65007413,446,446,446,446,0
|
|
20240902,173700,65007413,446,446,446,446,0
|
|
20240902,173600,65007413,446,446,446,446,0
|
|
20240902,173500,65007413,446,446,446,446,0
|
|
20240902,173400,65007413,446,446,446,446,0
|
|
20240902,173300,65007413,446,446,446,446,0
|
|
20240902,173200,65007413,446,446,446,446,404
|
|
20240902,173100,65007413,446,446,446,446,0
|
|
20240902,173000,65007413,446,446,446,446,0
|
|
20240902,172900,65007413,446,446,446,446,0
|
|
20240902,172800,65007413,446,446,446,446,0
|
|
20240902,172700,65007413,446,446,446,446,0
|
|
20240902,172600,65007413,446,446,446,446,0
|
|
20240902,172500,65007413,446,446,446,446,0
|
|
20240902,172400,65007413,446,446,446,446,0
|
|
20240902,172300,65007413,446,446,446,446,0
|
|
20240902,172200,65007413,446,446,446,446,0
|
|
20240902,172100,65007413,446,446,446,446,0
|
|
20240902,172000,65007413,446,446,446,446,0
|
|
20240902,171900,65007413,446,446,446,446,0
|
|
20240902,171800,65007413,446,446,446,446,0
|
|
20240902,171700,65007413,446,446,446,446,0
|
|
20240902,171600,65007413,446,446,446,446,0
|
|
20240902,171500,65007413,446,446,446,446,0
|
|
20240902,171400,65007413,446,446,446,446,0
|
|
20240902,171300,65007413,446,446,446,446,0
|
|
20240902,171200,65007413,446,446,446,446,0
|
|
20240902,171100,65007413,446,446,446,446,0
|
|
20240902,171000,65007413,446,446,446,446,0
|
|
20240902,170900,65007413,446,446,446,446,0
|
|
20240902,170800,65007413,446,446,446,446,0
|
|
20240902,170700,65007413,446,446,446,446,0
|
|
20240902,170600,65007413,446,446,446,446,0
|
|
20240902,170500,65007413,446,446,446,446,0
|
|
20240902,170400,65007413,446,446,446,446,0
|
|
20240902,170300,65007413,446,446,446,446,0
|
|
20240902,170200,65007413,446,446,446,446,404
|
|
20240902,170100,65007413,446,446,446,446,0
|
|
20240902,170000,65007413,446,446,446,446,0
|
|
20240902,165900,65007413,446,446,446,446,0
|
|
20240902,165800,65007413,446,446,446,446,0
|
|
20240902,165700,65007413,446,446,446,446,0
|
|
20240902,165600,65007413,446,446,446,446,0
|
|
20240902,165500,65007413,446,446,446,446,0
|
|
20240902,165400,65007413,446,446,446,446,0
|
|
20240902,165300,65007413,446,446,446,446,0
|
|
20240902,165200,65007413,446,446,446,446,0
|
|
20240902,165100,65007413,446,446,446,446,0
|
|
20240902,165000,65007413,446,446,446,446,0
|
|
20240902,164900,65007413,446,446,446,446,0
|
|
20240902,164800,65007413,446,446,446,446,0
|
|
20240902,164700,65007413,446,446,446,446,0
|
|
20240902,164600,65007413,446,446,446,446,0
|
|
20240902,164500,65007413,446,446,446,446,0
|
|
20240902,164400,65007413,446,446,446,446,0
|
|
20240902,164300,65007413,446,446,446,446,0
|
|
20240902,164200,65007413,446,446,446,446,0
|
|
20240902,164100,65007413,446,446,446,446,0
|
|
20240902,164000,65007413,446,446,446,446,0
|
|
20240902,163900,65007413,446,446,446,446,0
|
|
20240902,163800,65007413,446,446,446,446,0
|
|
20240902,163700,65007413,446,446,446,446,0
|
|
20240902,163600,65007413,446,446,446,446,0
|
|
20240902,163500,65007413,446,446,446,446,0
|
|
20240902,163400,65007413,446,446,446,446,0
|
|
20240902,163300,65007413,446,446,446,446,0
|
|
20240902,163200,65007413,446,446,446,446,404
|
|
20240902,163100,65007413,446,446,446,446,0
|
|
20240902,163000,65007413,446,446,446,446,0
|
|
20240902,162900,65007413,446,446,446,446,0
|
|
20240902,162800,65007413,446,446,446,446,0
|
|
20240902,162700,65007413,446,446,446,446,0
|
|
20240902,162600,65007413,446,446,446,446,0
|
|
20240902,162500,65007413,446,446,446,446,0
|
|
20240902,162400,65007413,446,446,446,446,0
|
|
20240902,162300,65007413,446,446,446,446,0
|
|
20240902,162200,65007413,446,446,446,446,0
|
|
20240902,162100,65007413,446,446,446,446,0
|
|
20240902,162000,65007413,446,446,446,446,0
|
|
20240902,161900,65007413,446,446,446,446,0
|
|
20240902,161800,65007413,446,446,446,446,0
|
|
20240902,161700,65007413,446,446,446,446,0
|
|
20240902,161600,65007413,446,446,446,446,0
|
|
20240902,161500,65007413,446,446,446,446,0
|
|
20240902,161400,65007413,446,446,446,446,0
|
|
20240902,161300,65007413,446,446,446,446,0
|
|
20240902,161200,65007413,446,446,446,446,0
|
|
20240902,161100,65007413,446,446,446,446,0
|
|
20240902,161000,65007413,446,446,446,446,0
|
|
20240902,160900,65007413,446,446,446,446,0
|
|
20240902,160800,65007413,446,446,446,446,0
|
|
20240902,160700,65007413,446,446,446,446,0
|
|
20240902,160600,65007413,446,446,446,446,0
|
|
20240902,160500,65007413,446,446,446,446,0
|
|
20240902,160400,65007413,446,446,446,446,0
|
|
20240902,160300,65007413,446,446,446,446,0
|
|
20240902,160200,65007413,446,446,446,446,404
|
|
20240902,160100,65007413,446,446,446,446,0
|
|
20240902,160000,65007413,446,446,446,446,0
|
|
20240902,155900,65007413,446,446,446,446,0
|
|
20240902,155800,65007413,446,446,446,446,0
|
|
20240902,155700,65007413,446,446,446,446,0
|
|
20240902,155600,65007413,446,446,446,446,0
|
|
20240902,155500,65007413,446,446,446,446,0
|
|
20240902,155400,65007413,446,446,446,446,0
|
|
20240902,155300,65007413,446,446,446,446,0
|
|
20240902,155200,65007413,446,446,446,446,0
|
|
20240902,155100,65007413,446,446,446,446,0
|
|
20240902,155000,65007413,446,446,446,446,0
|
|
20240902,154900,65007413,446,446,446,446,0
|
|
20240902,154800,65007413,446,446,446,446,0
|
|
20240902,154700,65007413,446,446,446,446,0
|
|
20240902,154600,65007413,446,446,446,446,0
|
|
20240902,154500,65007413,446,446,446,446,0
|
|
20240902,154400,65007413,446,446,446,446,0
|
|
20240902,154300,65007413,446,446,446,446,0
|
|
20240902,154200,65007413,446,446,446,446,0
|
|
20240902,154100,65007413,446,446,446,446,0
|
|
20240902,154000,65007413,446,446,446,446,0
|
|
20240902,153900,65007413,446,446,446,446,0
|
|
20240902,153800,65007413,446,446,446,446,0
|
|
20240902,153700,65007413,446,446,446,446,0
|
|
20240902,153600,65007413,446,446,446,446,0
|
|
20240902,153500,65007413,446,446,446,446,0
|
|
20240902,153400,65007413,446,446,446,446,0
|
|
20240902,153300,65007413,446,446,446,446,0
|
|
20240902,153200,65007413,446,446,446,446,404
|
|
20240902,153100,65007413,446,446,446,446,0
|
|
20240902,153000,65007413,446,446,446,446,404
|
|
20240902,152900,64827229,447,447,447,447,0
|
|
20240902,152800,64827229,447,447,447,447,0
|
|
20240902,152700,64827229,447,447,447,447,0
|
|
20240902,152600,64827229,447,447,447,447,0
|
|
20240902,152500,64827229,447,447,447,447,0
|
|
20240902,152400,64827229,447,447,447,447,0
|
|
20240902,152300,64827229,447,447,447,447,0
|
|
20240902,152200,64827229,447,447,447,447,0
|
|
20240902,152100,64827229,447,447,447,447,0
|
|
20240902,152000,64827229,447,447,447,447,0
|
|
20240902,151900,64827229,447,447,447,447,42
|
|
20240902,151800,64808455,446,446,446,446,255
|
|
20240902,151700,64694725,446,445,446,445,5
|
|
20240902,151600,64692499,446,446,446,446,3
|
|
20240902,151500,64691161,446,446,446,446,0
|
|
20240902,151400,64691161,446,446,446,446,0
|
|
20240902,151300,64691161,446,446,446,446,0
|
|
20240902,151200,64691161,446,446,446,446,0
|
|
20240902,151100,64691161,446,446,446,446,0
|
|
20240902,151000,64691161,446,446,446,446,120
|
|
20240902,150900,64637641,447,447,447,447,0
|
|
20240902,150800,64637641,447,447,447,447,0
|
|
20240902,150700,64637641,447,447,447,447,0
|
|
20240902,150600,64637641,447,447,447,447,0
|
|
20240902,150500,64637641,447,447,447,447,0
|
|
20240902,150400,64637641,447,447,447,447,0
|
|
20240902,150300,64637641,447,447,447,447,38
|
|
20240902,150200,64620655,447,447,447,447,597
|
|
20240902,150100,64353796,448,448,448,448,1
|
|
20240902,150000,64353348,448,448,448,448,0
|
|
20240902,145900,64353348,448,448,448,448,3
|
|
20240902,145800,64352004,448,448,448,448,0
|
|
20240902,145700,64352004,448,448,448,448,0
|
|
20240902,145600,64352004,448,448,448,448,0
|
|
20240902,145500,64352004,448,448,448,448,0
|
|
20240902,145400,64352004,448,448,448,448,0
|
|
20240902,145300,64352004,448,448,448,448,0
|
|
20240902,145200,64352004,448,448,448,448,3
|
|
20240902,145100,64350660,448,448,448,448,0
|
|
20240902,145000,64350660,448,448,448,448,0
|
|
20240902,144900,64350660,448,448,448,448,0
|
|
20240902,144800,64350660,448,448,448,448,0
|
|
20240902,144700,64350660,448,448,448,448,0
|
|
20240902,144600,64350660,448,448,448,448,1
|
|
20240902,144500,64350212,447,447,447,447,0
|
|
20240902,144400,64350212,447,447,447,447,0
|
|
20240902,144300,64350212,447,447,447,447,6
|
|
20240902,144200,64347530,447,447,447,447,22
|
|
20240902,144100,64337696,447,447,447,447,9
|
|
20240902,144000,64333673,447,447,447,447,1
|
|
20240902,143900,64333226,445,445,445,445,0
|
|
20240902,143800,64333226,445,447,447,445,90
|
|
20240902,143700,64293073,448,448,448,448,100
|
|
20240902,143600,64248273,448,447,448,447,110
|
|
20240902,143500,64199102,447,447,447,447,0
|
|
20240902,143400,64199102,447,447,447,447,0
|
|
20240902,143300,64199102,447,447,447,447,0
|
|
20240902,143200,64199102,447,447,447,447,0
|
|
20240902,143100,64199102,447,447,447,447,0
|
|
20240902,143000,64199102,447,447,447,447,0
|
|
20240902,142900,64199102,447,447,447,447,14
|
|
20240902,142800,64192844,448,448,448,448,0
|
|
20240902,142700,64192844,448,448,448,448,0
|
|
20240902,142600,64192844,448,448,448,448,0
|
|
20240902,142500,64192844,448,448,448,448,0
|
|
20240902,142400,64192844,448,448,448,448,0
|
|
20240902,142300,64192844,448,448,448,448,0
|
|
20240902,142200,64192844,448,448,448,448,498
|
|
20240902,142100,63969740,447,447,447,447,500
|
|
20240902,142000,63746240,446,446,446,446,100
|
|
20240902,141900,63701640,446,446,446,446,0
|
|
20240902,141800,63701640,446,446,446,446,0
|
|
20240902,141700,63701640,446,446,446,445,158
|
|
20240902,141600,63631211,446,446,446,446,2
|
|
20240902,141500,63630319,446,446,446,446,23
|
|
20240902,141400,63620061,446,446,446,446,2
|
|
20240902,141300,63619169,446,446,446,445,1525
|
|
20240902,141200,62939293,446,446,446,446,0
|
|
20240902,141100,62939293,446,446,446,446,0
|
|
20240902,141000,62939293,446,446,446,446,0
|
|
20240902,140900,62939293,446,446,446,446,0
|
|
20240902,140800,62939293,446,446,446,446,800
|
|
20240902,140700,62582493,446,446,446,446,0
|
|
20240902,140600,62582493,446,446,446,446,0
|
|
20240902,140500,62582493,446,446,446,446,2
|
|
20240902,140400,62581601,446,446,446,446,0
|
|
20240902,140300,62581601,446,446,446,446,0
|
|
20240902,140200,62581601,446,446,446,446,0
|
|
20240902,140100,62581601,446,446,446,446,300
|
|
20240902,140000,62447801,445,445,445,445,0
|
|
20240902,135900,62447801,445,445,445,445,0
|
|
20240902,135800,62447801,445,445,445,445,414
|
|
20240902,135700,62263571,446,446,446,446,0
|
|
20240902,135600,62263571,446,446,446,446,1
|
|
20240902,135500,62263125,445,445,445,445,0
|
|
20240902,135400,62263125,445,445,445,445,30
|
|
20240902,135300,62249775,446,446,446,446,0
|
|
20240902,135200,62249775,446,446,446,446,0
|
|
20240902,135100,62249775,446,446,446,446,0
|
|
20240902,135000,62249775,446,446,446,446,1
|
|
20240902,134900,62249329,446,446,446,446,0
|
|
20240902,134800,62249329,446,446,446,446,0
|
|
20240902,134700,62249329,446,446,446,446,0
|
|
20240902,134600,62249329,446,446,446,446,4
|
|
20240902,134500,62247545,446,446,446,446,0
|
|
20240902,134400,62247545,446,446,446,446,0
|
|
20240902,134300,62247545,446,446,446,446,11
|
|
20240902,134200,62242639,446,446,446,446,0
|
|
20240902,134100,62242639,446,446,446,446,0
|
|
20240902,134000,62242639,446,446,446,446,0
|
|
20240902,133900,62242639,446,446,446,446,0
|
|
20240902,133800,62242639,446,446,446,446,0
|
|
20240902,133700,62242639,446,446,446,446,20
|
|
20240902,133600,62233719,446,446,446,445,41
|
|
20240902,133500,62215472,445,445,445,445,0
|
|
20240902,133400,62215472,445,445,445,445,39
|
|
20240902,133300,62198117,446,446,446,446,0
|
|
20240902,133200,62198117,446,446,446,446,0
|
|
20240902,133100,62198117,446,446,446,446,0
|
|
20240902,133000,62198117,446,446,446,446,0
|
|
20240902,132900,62198117,446,446,446,446,0
|
|
20240902,132800,62198117,446,446,446,446,0
|
|
20240902,132700,62198117,446,446,446,446,0
|
|
20240902,132600,62198117,446,445,446,445,3540
|
|
20240902,132500,60619316,445,445,445,445,0
|
|
20240902,132400,60619316,445,445,445,445,39
|
|
20240902,132300,60601961,445,445,445,445,1
|
|
20240902,132200,60601516,446,446,446,446,0
|
|
20240902,132100,60601516,446,446,446,446,10
|
|
20240902,132000,60597056,446,446,446,446,0
|
|
20240902,131900,60597056,446,446,446,446,0
|
|
20240902,131800,60597056,446,446,446,446,4
|
|
20240902,131700,60595272,445,445,445,445,0
|
|
20240902,131600,60595272,445,445,445,445,39
|
|
20240902,131500,60577917,446,446,446,446,837
|
|
20240902,131400,60204615,446,446,446,446,0
|
|
20240902,131300,60204615,446,446,446,446,0
|
|
20240902,131200,60204615,446,446,446,446,1
|
|
20240902,131100,60204169,445,446,446,445,139
|
|
20240902,131000,60142214,446,446,446,446,101
|
|
20240902,130900,60097168,445,445,445,445,0
|
|
20240902,130800,60097168,445,445,445,445,0
|
|
20240902,130700,60097168,445,445,445,445,0
|
|
20240902,130600,60097168,445,445,445,445,39
|
|
20240902,130500,60079813,446,446,446,446,0
|
|
20240902,130400,60079813,446,446,446,446,21
|
|
20240902,130300,60070447,445,445,445,445,1
|
|
20240902,130200,60070002,445,445,445,445,40
|
|
20240902,130100,60052202,446,446,446,446,10
|
|
20240902,130000,60047742,445,445,445,445,469
|
|
20240902,125900,59839037,446,445,446,445,2101
|
|
20240902,125800,58904091,445,445,445,445,71
|
|
20240902,125700,58872496,445,445,445,445,0
|
|
20240902,125600,58872496,445,445,445,445,0
|
|
20240902,125500,58872496,445,445,445,445,0
|
|
20240902,125400,58872496,445,445,445,445,1
|
|
20240902,125300,58872051,444,444,444,444,0
|
|
20240902,125200,58872051,444,445,445,444,271
|
|
20240902,125100,58751459,445,445,445,445,0
|
|
20240902,125000,58751459,445,445,445,445,0
|
|
20240902,124900,58751459,445,445,445,445,0
|
|
20240902,124800,58751459,445,445,445,445,0
|
|
20240902,124700,58751459,445,445,445,445,0
|
|
20240902,124600,58751459,445,445,445,445,0
|
|
20240902,124500,58751459,445,445,445,445,0
|
|
20240902,124400,58751459,445,445,445,445,0
|
|
20240902,124300,58751459,445,445,445,445,0
|
|
20240902,124200,58751459,445,445,445,445,0
|
|
20240902,124100,58751459,445,445,445,445,0
|
|
20240902,124000,58751459,445,445,445,445,0
|
|
20240902,123900,58751459,445,445,445,445,0
|
|
20240902,123800,58751459,445,445,445,445,0
|
|
20240902,123700,58751459,445,445,445,445,0
|
|
20240902,123600,58751459,445,445,445,445,0
|
|
20240902,123500,58751459,445,445,445,445,0
|
|
20240902,123400,58751459,445,445,445,445,0
|
|
20240902,123300,58751459,445,445,445,445,1
|
|
20240902,123200,58751014,444,444,444,444,1
|
|
20240902,123100,58750570,445,445,445,445,0
|
|
20240902,123000,58750570,445,445,445,445,0
|
|
20240902,122900,58750570,445,445,445,445,0
|
|
20240902,122800,58750570,445,445,445,445,0
|
|
20240902,122700,58750570,445,445,445,445,60
|
|
20240902,122600,58723870,445,445,445,445,0
|
|
20240902,122500,58723870,445,445,445,445,0
|
|
20240902,122400,58723870,445,445,445,445,0
|
|
20240902,122300,58723870,445,445,445,445,13
|
|
20240902,122200,58718085,444,446,446,444,10047
|
|
20240902,122100,54256601,446,446,446,446,0
|
|
20240902,122000,54256601,446,446,446,446,100
|
|
20240902,121900,54212001,446,446,446,446,0
|
|
20240902,121800,54212001,446,446,446,446,0
|
|
20240902,121700,54212001,446,446,446,446,200
|
|
20240902,121600,54122801,446,446,446,446,0
|
|
20240902,121500,54122801,446,446,446,446,0
|
|
20240902,121400,54122801,446,446,446,446,300
|
|
20240902,121300,53989001,446,446,446,446,50
|
|
20240902,121200,53966701,447,447,447,447,0
|
|
20240902,121100,53966701,447,447,447,447,0
|
|
20240902,121000,53966701,447,447,447,447,0
|
|
20240902,120900,53966701,447,447,447,447,0
|
|
20240902,120800,53966701,447,447,447,447,0
|
|
20240902,120700,53966701,447,447,447,447,0
|
|
20240902,120600,53966701,447,447,447,447,0
|
|
20240902,120500,53966701,447,447,447,447,0
|
|
20240902,120400,53966701,447,447,447,447,0
|
|
20240902,120300,53966701,447,447,447,447,0
|
|
20240902,120200,53966701,447,447,447,447,1
|
|
20240902,120100,53966254,445,445,445,445,0
|
|
20240902,120000,53966254,445,445,445,445,0
|
|
20240902,115900,53966254,445,445,445,445,200
|
|
20240902,115800,53877254,446,446,446,446,100
|
|
20240902,115700,53832654,445,445,445,445,0
|
|
20240902,115600,53832654,445,445,445,445,39
|
|
20240902,115500,53815299,446,446,446,446,100
|
|
20240902,115400,53770699,447,447,447,447,0
|
|
20240902,115300,53770699,447,447,447,447,0
|
|
20240902,115200,53770699,447,447,447,447,0
|
|
20240902,115100,53770699,447,447,447,447,0
|
|
20240902,115000,53770699,447,447,447,447,0
|
|
20240902,114900,53770699,447,447,447,447,10
|
|
20240902,114800,53766229,447,446,447,446,25
|
|
20240902,114700,53755077,447,446,447,446,521
|
|
20240902,114600,53522703,445,445,445,445,39
|
|
20240902,114500,53505348,446,446,446,446,0
|
|
20240902,114400,53505348,446,446,446,446,10
|
|
20240902,114300,53500888,445,444,445,444,445
|
|
20240902,114200,53302941,445,445,445,445,280
|
|
20240902,114100,53178341,445,445,445,445,30
|
|
20240902,114000,53164991,445,445,445,445,0
|
|
20240902,113900,53164991,445,445,445,445,1045
|
|
20240902,113800,52699966,445,445,445,445,0
|
|
20240902,113700,52699966,445,445,445,445,0
|
|
20240902,113600,52699966,445,445,445,445,120
|
|
20240902,113500,52646566,445,445,445,445,0
|
|
20240902,113400,52646566,445,445,445,445,0
|
|
20240902,113300,52646566,445,445,445,445,20
|
|
20240902,113200,52637666,445,445,445,445,1
|
|
20240902,113100,52637221,444,444,444,444,39
|
|
20240902,113000,52619905,445,445,445,445,0
|
|
20240902,112900,52619905,445,445,445,445,0
|
|
20240902,112800,52619905,445,445,445,445,8
|
|
20240902,112700,52616345,444,444,444,444,0
|
|
20240902,112600,52616345,444,444,444,444,39
|
|
20240902,112500,52599029,444,444,444,444,0
|
|
20240902,112400,52599029,444,444,444,444,0
|
|
20240902,112300,52599029,444,444,444,444,129
|
|
20240902,112200,52541753,445,445,445,445,0
|
|
20240902,112100,52541753,445,445,445,445,0
|
|
20240902,112000,52541753,445,445,445,445,0
|
|
20240902,111900,52541753,445,445,445,445,10
|
|
20240902,111800,52537303,445,445,445,445,0
|
|
20240902,111700,52537303,445,445,445,445,0
|
|
20240902,111600,52537303,445,445,445,445,0
|
|
20240902,111500,52537303,445,445,445,445,0
|
|
20240902,111400,52537303,445,445,445,445,0
|
|
20240902,111300,52537303,445,445,445,445,100
|
|
20240902,111200,52492803,445,445,445,445,4
|
|
20240902,111100,52491023,444,444,444,444,0
|
|
20240902,111000,52491023,444,444,444,444,0
|
|
20240902,110900,52491023,444,444,444,444,0
|
|
20240902,110800,52491023,444,444,444,444,0
|
|
20240902,110700,52491023,444,444,444,444,0
|
|
20240902,110600,52491023,444,444,444,444,39
|
|
20240902,110500,52473707,444,445,445,444,34
|
|
20240902,110400,52458581,445,445,445,445,1
|
|
20240902,110300,52458136,444,445,445,444,45
|
|
20240902,110200,52438151,445,445,445,445,0
|
|
20240902,110100,52438151,445,445,445,445,0
|
|
20240902,110000,52438151,445,445,445,445,0
|
|
20240902,105900,52438151,445,445,445,445,0
|
|
20240902,105800,52438151,445,445,445,445,0
|
|
20240902,105700,52438151,445,445,445,445,3
|
|
20240902,105600,52436816,444,444,444,444,39
|
|
20240902,105500,52419500,444,444,444,444,0
|
|
20240902,105400,52419500,444,444,444,444,25
|
|
20240902,105300,52408400,444,444,444,444,78
|
|
20240902,105200,52373768,445,445,445,445,0
|
|
20240902,105100,52373768,445,445,445,445,0
|
|
20240902,105000,52373768,445,445,445,445,0
|
|
20240902,104900,52373768,445,445,445,445,1
|
|
20240902,104800,52373323,444,444,444,444,0
|
|
20240902,104700,52373323,444,444,444,444,0
|
|
20240902,104600,52373323,444,444,444,444,1
|
|
20240902,104500,52372879,445,445,445,445,0
|
|
20240902,104400,52372879,445,445,445,445,179
|
|
20240902,104300,52293224,445,445,445,445,2000
|
|
20240902,104200,51403224,445,445,445,445,1
|
|
20240902,104100,51402779,444,444,444,444,39
|
|
20240902,104000,51385463,445,445,445,445,120
|
|
20240902,103900,51332063,445,445,445,445,0
|
|
20240902,103800,51332063,445,445,445,445,1
|
|
20240902,103700,51331618,445,444,445,444,40
|
|
20240902,103600,51313857,444,444,444,444,0
|
|
20240902,103500,51313857,444,444,444,444,200
|
|
20240902,103400,51225057,444,444,444,444,77
|
|
20240902,103300,51190869,444,444,444,444,200
|
|
20240902,103200,51102069,444,444,444,444,0
|
|
20240902,103100,51102069,444,444,444,444,39
|
|
20240902,103000,51084753,445,444,445,444,79
|
|
20240902,102900,51049676,445,445,445,445,0
|
|
20240902,102800,51049676,445,445,445,445,0
|
|
20240902,102700,51049676,445,445,445,445,0
|
|
20240902,102600,51049676,445,445,445,445,0
|
|
20240902,102500,51049676,445,445,445,445,5
|
|
20240902,102400,51047451,445,444,445,444,205
|
|
20240902,102300,50956231,445,445,445,445,100
|
|
20240902,102200,50911731,445,445,445,445,0
|
|
20240902,102100,50911731,445,445,445,445,0
|
|
20240902,102000,50911731,445,445,445,445,1
|
|
20240902,101900,50911286,444,444,444,444,0
|
|
20240902,101800,50911286,444,444,444,444,200
|
|
20240902,101700,50822486,445,445,445,445,0
|
|
20240902,101600,50822486,445,444,445,444,40
|
|
20240902,101500,50804725,445,445,446,445,102
|
|
20240902,101400,50759334,445,445,445,445,0
|
|
20240902,101300,50759334,445,445,445,445,4500
|
|
20240902,101200,48756834,445,444,445,444,394
|
|
20240902,101100,48581509,444,444,444,444,34
|
|
20240902,101000,48566413,445,445,445,445,1
|
|
20240902,100900,48565968,444,444,444,444,103
|
|
20240902,100800,48520236,444,445,445,443,302
|
|
20240902,100700,48386443,444,444,444,443,307
|
|
20240902,100600,48250328,445,445,445,445,1
|
|
20240902,100500,48249883,445,445,445,445,32
|
|
20240902,100400,48235643,445,445,445,445,1288
|
|
20240902,100300,47662483,445,445,445,445,315
|
|
20240902,100200,47522308,444,444,444,444,105
|
|
20240902,100100,47475688,443,444,444,443,149
|
|
20240902,100000,47409595,444,444,444,444,4500
|
|
20240902,095900,45411595,444,444,444,444,300
|
|
20240902,095800,45278395,443,444,444,443,2738
|
|
20240902,095700,44065444,445,445,445,445,0
|
|
20240902,095600,44065444,445,445,445,445,400
|
|
20240902,095500,43887444,444,444,444,444,2237
|
|
20240902,095400,42894216,444,444,444,444,6
|
|
20240902,095300,42891552,445,445,445,445,0
|
|
20240902,095200,42891552,445,445,445,445,5
|
|
20240902,095100,42889327,444,444,444,444,39
|
|
20240902,095000,42872011,445,445,445,445,0
|
|
20240902,094900,42872011,445,444,445,444,41
|
|
20240902,094800,42853805,445,445,445,445,0
|
|
20240902,094700,42853805,445,445,445,445,0
|
|
20240902,094600,42853805,445,444,445,444,32
|
|
20240902,094500,42839595,445,445,445,445,14
|
|
20240902,094400,42833365,445,445,445,445,0
|
|
20240902,094300,42833365,445,445,445,445,5
|
|
20240902,094200,42831140,445,445,445,445,16
|
|
20240902,094100,42824020,445,444,445,444,49
|
|
20240902,094000,42802254,445,445,445,445,6
|
|
20240902,093900,42799584,445,445,445,445,8
|
|
20240902,093800,42796024,444,445,445,444,229
|
|
20240902,093700,42694347,445,445,445,445,2
|
|
20240902,093600,42693457,445,444,445,444,7722
|
|
20240902,093500,39264888,444,446,446,443,60330
|
|
20240902,093400,12455494,448,446,448,446,513
|
|
20240902,093300,12226679,446,446,446,446,31
|
|
20240902,093200,12212853,446,446,446,446,0
|
|
20240902,093100,12212853,446,446,446,446,5
|
|
20240902,093000,12210623,446,446,446,445,536
|
|
20240902,092900,11972066,446,445,446,445,89
|
|
20240902,092800,11932451,446,446,446,446,0
|
|
20240902,092700,11932451,446,446,446,446,11
|
|
20240902,092600,11927545,446,445,446,445,216
|
|
20240902,092500,11831211,446,446,446,446,62
|
|
20240902,092400,11803559,446,446,446,446,503
|
|
20240902,092300,11579221,446,446,446,446,2
|
|
20240902,092200,11578329,446,446,446,446,4
|
|
20240902,092100,11576545,446,445,446,445,40
|
|
20240902,092000,11558744,446,446,446,446,36
|
|
20240902,091900,11542688,446,445,446,445,1181
|
|
20240902,091800,11017106,446,446,446,446,121
|
|
20240902,091700,10963140,447,447,447,447,1
|
|
20240902,091600,10962693,448,448,448,448,0
|
|
20240902,091500,10962693,448,448,448,448,1
|
|
20240902,091400,10962245,448,447,448,447,118
|
|
20240902,091300,10909481,447,447,447,447,130
|
|
20240902,091200,10851371,447,446,447,446,41
|
|
20240902,091100,10833084,445,445,445,445,0
|
|
20240902,091000,10833084,445,445,445,445,0
|
|
20240902,090900,10833084,445,445,445,445,0
|
|
20240902,090800,10833084,445,445,445,445,0
|
|
20240902,090700,10833084,445,445,445,445,0
|
|
20240902,090600,10833084,445,446,446,445,6000
|
|
20240902,090500,8162906,447,447,447,447,0
|
|
20240902,090400,8162906,447,447,447,447,3
|
|
20240902,090300,8161565,447,447,447,447,51
|
|
20240902,090200,8138768,448,448,448,448,29
|
|
20240902,090100,8125776,447,448,448,447,4183
|
|
20240902,090000,6251840,448,448,448,448,13955
|