652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,194900,128342827,763,763,763,763,2202
|
|
20240802,194800,128342827,763,763,763,763,0
|
|
20240802,194700,128342827,763,763,763,763,0
|
|
20240802,194600,128342827,763,763,763,763,0
|
|
20240802,194500,128342827,763,763,763,763,0
|
|
20240802,194400,128342827,763,763,763,763,0
|
|
20240802,194300,128342827,763,763,763,763,0
|
|
20240802,194200,128342827,763,763,763,763,0
|
|
20240802,194100,128342827,763,763,763,763,0
|
|
20240802,194000,128342827,763,763,763,763,0
|
|
20240802,193900,128342827,763,763,763,763,0
|
|
20240802,193800,128342827,763,763,763,763,0
|
|
20240802,193700,128342827,763,763,763,763,0
|
|
20240802,193600,128342827,763,763,763,763,0
|
|
20240802,193500,128342827,763,763,763,763,0
|
|
20240802,193400,128342827,763,763,763,763,0
|
|
20240802,193300,128342827,763,763,763,763,0
|
|
20240802,193200,128342827,763,763,763,763,0
|
|
20240802,193100,128342827,763,763,763,763,0
|
|
20240802,193000,128342827,763,763,763,763,0
|
|
20240802,192900,128342827,763,763,763,763,0
|
|
20240802,192800,128342827,763,763,763,763,0
|
|
20240802,192700,128342827,763,763,763,763,0
|
|
20240802,192600,128342827,763,763,763,763,0
|
|
20240802,192500,128342827,763,763,763,763,0
|
|
20240802,192400,128342827,763,763,763,763,0
|
|
20240802,192300,128342827,763,763,763,763,0
|
|
20240802,192200,128342827,763,763,763,763,0
|
|
20240802,192100,128342827,763,763,763,763,0
|
|
20240802,192000,128342827,763,763,763,763,0
|
|
20240802,191900,128342827,763,763,763,763,2202
|
|
20240802,191800,128342827,763,763,763,763,0
|
|
20240802,191700,128342827,763,763,763,763,0
|
|
20240802,191600,128342827,763,763,763,763,0
|
|
20240802,191500,128342827,763,763,763,763,0
|
|
20240802,191400,128342827,763,763,763,763,0
|
|
20240802,191300,128342827,763,763,763,763,0
|
|
20240802,191200,128342827,763,763,763,763,0
|
|
20240802,191100,128342827,763,763,763,763,0
|
|
20240802,191000,128342827,763,763,763,763,0
|
|
20240802,190900,128342827,763,763,763,763,0
|
|
20240802,190800,128342827,763,763,763,763,0
|
|
20240802,190700,128342827,763,763,763,763,0
|
|
20240802,190600,128342827,763,763,763,763,0
|
|
20240802,190500,128342827,763,763,763,763,0
|
|
20240802,190400,128342827,763,763,763,763,0
|
|
20240802,190300,128342827,763,763,763,763,0
|
|
20240802,190200,128342827,763,763,763,763,0
|
|
20240802,190100,128342827,763,763,763,763,0
|
|
20240802,190000,128342827,763,763,763,763,0
|
|
20240802,185900,128342827,763,763,763,763,0
|
|
20240802,185800,128342827,763,763,763,763,0
|
|
20240802,185700,128342827,763,763,763,763,0
|
|
20240802,185600,128342827,763,763,763,763,0
|
|
20240802,185500,128342827,763,763,763,763,0
|
|
20240802,185400,128342827,763,763,763,763,0
|
|
20240802,185300,128342827,763,763,763,763,0
|
|
20240802,185200,128342827,763,763,763,763,0
|
|
20240802,185100,128342827,763,763,763,763,0
|
|
20240802,185000,128342827,763,763,763,763,0
|
|
20240802,184900,128342827,763,763,763,763,2202
|
|
20240802,184800,128342827,763,763,763,763,0
|
|
20240802,184700,128342827,763,763,763,763,0
|
|
20240802,184600,128342827,763,763,763,763,0
|
|
20240802,184500,128342827,763,763,763,763,0
|
|
20240802,184400,128342827,763,763,763,763,0
|
|
20240802,184300,128342827,763,763,763,763,0
|
|
20240802,184200,128342827,763,763,763,763,0
|
|
20240802,184100,128342827,763,763,763,763,0
|
|
20240802,184000,128342827,763,763,763,763,0
|
|
20240802,183900,128342827,763,763,763,763,0
|
|
20240802,183800,128342827,763,763,763,763,0
|
|
20240802,183700,128342827,763,763,763,763,0
|
|
20240802,183600,128342827,763,763,763,763,0
|
|
20240802,183500,128342827,763,763,763,763,0
|
|
20240802,183400,128342827,763,763,763,763,0
|
|
20240802,183300,128342827,763,763,763,763,0
|
|
20240802,183200,128342827,763,763,763,763,0
|
|
20240802,183100,128342827,763,763,763,763,0
|
|
20240802,183000,128342827,763,763,763,763,0
|
|
20240802,182900,128342827,763,763,763,763,0
|
|
20240802,182800,128342827,763,763,763,763,0
|
|
20240802,182700,128342827,763,763,763,763,0
|
|
20240802,182600,128342827,763,763,763,763,0
|
|
20240802,182500,128342827,763,763,763,763,0
|
|
20240802,182400,128342827,763,763,763,763,0
|
|
20240802,182300,128342827,763,763,763,763,0
|
|
20240802,182200,128342827,763,763,763,763,0
|
|
20240802,182100,128342827,763,763,763,763,0
|
|
20240802,182000,128342827,763,763,763,763,0
|
|
20240802,181900,128342827,763,763,763,763,2202
|
|
20240802,181800,128342827,763,763,763,763,0
|
|
20240802,181700,128342827,763,763,763,763,0
|
|
20240802,181600,128342827,763,763,763,763,0
|
|
20240802,181500,128342827,763,763,763,763,0
|
|
20240802,181400,128342827,763,763,763,763,0
|
|
20240802,181300,128342827,763,763,763,763,0
|
|
20240802,181200,128342827,763,763,763,763,0
|
|
20240802,181100,128342827,763,763,763,763,0
|
|
20240802,181000,128342827,763,763,763,763,0
|
|
20240802,180900,128342827,763,763,763,763,0
|
|
20240802,180800,128342827,763,763,763,763,0
|
|
20240802,180700,128342827,763,763,763,763,0
|
|
20240802,180600,128342827,763,763,763,763,0
|
|
20240802,180500,128342827,763,763,763,763,0
|
|
20240802,180400,128342827,763,763,763,763,0
|
|
20240802,180300,128342827,763,763,763,763,0
|
|
20240802,180200,128342827,763,763,763,763,0
|
|
20240802,180100,128342827,763,763,763,763,0
|
|
20240802,180000,128342827,763,763,763,763,0
|
|
20240802,175900,128342827,763,763,763,763,0
|
|
20240802,175800,128342827,763,763,763,763,0
|
|
20240802,175700,128342827,763,763,763,763,0
|
|
20240802,175600,128342827,763,763,763,763,0
|
|
20240802,175500,128342827,763,763,763,763,0
|
|
20240802,175400,128342827,763,763,763,763,0
|
|
20240802,175300,128342827,763,763,763,763,0
|
|
20240802,175200,128342827,763,763,763,763,0
|
|
20240802,175100,128342827,763,763,763,763,0
|
|
20240802,175000,128342827,763,763,763,763,0
|
|
20240802,174900,128342827,763,763,763,763,2202
|
|
20240802,174800,128342827,763,763,763,763,0
|
|
20240802,174700,128342827,763,763,763,763,0
|
|
20240802,174600,128342827,763,763,763,763,0
|
|
20240802,174500,128342827,763,763,763,763,0
|
|
20240802,174400,128342827,763,763,763,763,0
|
|
20240802,174300,128342827,763,763,763,763,0
|
|
20240802,174200,128342827,763,763,763,763,0
|
|
20240802,174100,128342827,763,763,763,763,0
|
|
20240802,174000,128342827,763,763,763,763,0
|
|
20240802,173900,128342827,763,763,763,763,0
|
|
20240802,173800,128342827,763,763,763,763,0
|
|
20240802,173700,128342827,763,763,763,763,0
|
|
20240802,173600,128342827,763,763,763,763,0
|
|
20240802,173500,128342827,763,763,763,763,0
|
|
20240802,173400,128342827,763,763,763,763,0
|
|
20240802,173300,128342827,763,763,763,763,0
|
|
20240802,173200,128342827,763,763,763,763,0
|
|
20240802,173100,128342827,763,763,763,763,0
|
|
20240802,173000,128342827,763,763,763,763,0
|
|
20240802,172900,128342827,763,763,763,763,0
|
|
20240802,172800,128342827,763,763,763,763,0
|
|
20240802,172700,128342827,763,763,763,763,0
|
|
20240802,172600,128342827,763,763,763,763,0
|
|
20240802,172500,128342827,763,763,763,763,0
|
|
20240802,172400,128342827,763,763,763,763,0
|
|
20240802,172300,128342827,763,763,763,763,0
|
|
20240802,172200,128342827,763,763,763,763,0
|
|
20240802,172100,128342827,763,763,763,763,0
|
|
20240802,172000,128342827,763,763,763,763,0
|
|
20240802,171900,128342827,763,763,763,763,2202
|
|
20240802,171800,128342827,763,763,763,763,0
|
|
20240802,171700,128342827,763,763,763,763,0
|
|
20240802,171600,128342827,763,763,763,763,0
|
|
20240802,171500,128342827,763,763,763,763,0
|
|
20240802,171400,128342827,763,763,763,763,0
|
|
20240802,171300,128342827,763,763,763,763,0
|
|
20240802,171200,128342827,763,763,763,763,0
|
|
20240802,171100,128342827,763,763,763,763,0
|
|
20240802,171000,128342827,763,763,763,763,0
|
|
20240802,170900,128342827,763,763,763,763,0
|
|
20240802,170800,128342827,763,763,763,763,0
|
|
20240802,170700,128342827,763,763,763,763,0
|
|
20240802,170600,128342827,763,763,763,763,0
|
|
20240802,170500,128342827,763,763,763,763,0
|
|
20240802,170400,128342827,763,763,763,763,0
|
|
20240802,170300,128342827,763,763,763,763,0
|
|
20240802,170200,128342827,763,763,763,763,0
|
|
20240802,170100,128342827,763,763,763,763,0
|
|
20240802,170000,128342827,763,763,763,763,0
|
|
20240802,165900,128342827,763,763,763,763,0
|
|
20240802,165800,128342827,763,763,763,763,0
|
|
20240802,165700,128342827,763,763,763,763,0
|
|
20240802,165600,128342827,763,763,763,763,0
|
|
20240802,165500,128342827,763,763,763,763,0
|
|
20240802,165400,128342827,763,763,763,763,0
|
|
20240802,165300,128342827,763,763,763,763,0
|
|
20240802,165200,128342827,763,763,763,763,0
|
|
20240802,165100,128342827,763,763,763,763,0
|
|
20240802,165000,128342827,763,763,763,763,0
|
|
20240802,164900,128342827,763,763,763,763,2202
|
|
20240802,164800,128342827,763,763,763,763,0
|
|
20240802,164700,128342827,763,763,763,763,0
|
|
20240802,164600,128342827,763,763,763,763,0
|
|
20240802,164500,128342827,763,763,763,763,0
|
|
20240802,164400,128342827,763,763,763,763,0
|
|
20240802,164300,128342827,763,763,763,763,0
|
|
20240802,164200,128342827,763,763,763,763,0
|
|
20240802,164100,128342827,763,763,763,763,0
|
|
20240802,164000,128342827,763,763,763,763,0
|
|
20240802,163900,128342827,763,763,763,763,0
|
|
20240802,163800,128342827,763,763,763,763,0
|
|
20240802,163700,128342827,763,763,763,763,0
|
|
20240802,163600,128342827,763,763,763,763,0
|
|
20240802,163500,128342827,763,763,763,763,0
|
|
20240802,163400,128342827,763,763,763,763,0
|
|
20240802,163300,128342827,763,763,763,763,0
|
|
20240802,163200,128342827,763,763,763,763,0
|
|
20240802,163100,128342827,763,763,763,763,0
|
|
20240802,163000,128342827,763,763,763,763,0
|
|
20240802,162900,128342827,763,763,763,763,0
|
|
20240802,162800,128342827,763,763,763,763,0
|
|
20240802,162700,128342827,763,763,763,763,0
|
|
20240802,162600,128342827,763,763,763,763,0
|
|
20240802,162500,128342827,763,763,763,763,0
|
|
20240802,162400,128342827,763,763,763,763,0
|
|
20240802,162300,128342827,763,763,763,763,0
|
|
20240802,162200,128342827,763,763,763,763,0
|
|
20240802,162100,128342827,763,763,763,763,0
|
|
20240802,162000,128342827,763,763,763,763,0
|
|
20240802,161900,128342827,763,763,763,763,2202
|
|
20240802,161800,128342827,763,763,763,763,0
|
|
20240802,161700,128342827,763,763,763,763,0
|
|
20240802,161600,128342827,763,763,763,763,0
|
|
20240802,161500,128342827,763,763,763,763,0
|
|
20240802,161400,128342827,763,763,763,763,0
|
|
20240802,161300,128342827,763,763,763,763,0
|
|
20240802,161200,128342827,763,763,763,763,0
|
|
20240802,161100,128342827,763,763,763,763,0
|
|
20240802,161000,128342827,763,763,763,763,0
|
|
20240802,160900,128342827,763,763,763,763,0
|
|
20240802,160800,128342827,763,763,763,763,0
|
|
20240802,160700,128342827,763,763,763,763,0
|
|
20240802,160600,128342827,763,763,763,763,0
|
|
20240802,160500,128342827,763,763,763,763,0
|
|
20240802,160400,128342827,763,763,763,763,0
|
|
20240802,160300,128342827,763,763,763,763,0
|
|
20240802,160200,128342827,763,763,763,763,0
|
|
20240802,160100,128342827,763,763,763,763,0
|
|
20240802,160000,128342827,763,763,763,763,0
|
|
20240802,155900,128342827,763,763,763,763,0
|
|
20240802,155800,128342827,763,763,763,763,0
|
|
20240802,155700,128342827,763,763,763,763,0
|
|
20240802,155600,128342827,763,763,763,763,0
|
|
20240802,155500,128342827,763,763,763,763,0
|
|
20240802,155400,128342827,763,763,763,763,0
|
|
20240802,155300,128342827,763,763,763,763,0
|
|
20240802,155200,128342827,763,763,763,763,0
|
|
20240802,155100,128342827,763,763,763,763,0
|
|
20240802,155000,128342827,763,763,763,763,0
|
|
20240802,154900,128342827,763,763,763,763,2202
|
|
20240802,154800,128342827,763,763,763,763,0
|
|
20240802,154700,128342827,763,763,763,763,0
|
|
20240802,154600,128342827,763,763,763,763,0
|
|
20240802,154500,128342827,763,763,763,763,0
|
|
20240802,154400,128342827,763,763,763,763,0
|
|
20240802,154300,128342827,763,763,763,763,0
|
|
20240802,154200,128342827,763,763,763,763,0
|
|
20240802,154100,128342827,763,763,763,763,0
|
|
20240802,154000,128342827,763,763,763,763,0
|
|
20240802,153900,128342827,763,763,763,763,0
|
|
20240802,153800,128342827,763,763,763,763,0
|
|
20240802,153700,128342827,763,763,763,763,0
|
|
20240802,153600,128342827,763,763,763,763,0
|
|
20240802,153500,128342827,763,763,763,763,0
|
|
20240802,153400,128342827,763,763,763,763,0
|
|
20240802,153300,128342827,763,763,763,763,0
|
|
20240802,153200,128342827,763,763,763,763,0
|
|
20240802,153100,128342827,763,763,763,763,0
|
|
20240802,153000,128342827,763,763,763,763,2202
|
|
20240802,152900,126662701,762,762,762,762,0
|
|
20240802,152800,126662701,762,762,762,762,0
|
|
20240802,152700,126662701,762,762,762,762,0
|
|
20240802,152600,126662701,762,762,762,762,0
|
|
20240802,152500,126662701,762,762,762,762,0
|
|
20240802,152400,126662701,762,762,762,762,0
|
|
20240802,152300,126662701,762,762,762,762,0
|
|
20240802,152200,126662701,762,762,762,762,0
|
|
20240802,152100,126662701,762,762,762,762,0
|
|
20240802,152000,126662701,762,762,762,762,0
|
|
20240802,151900,126662701,762,764,764,762,1194
|
|
20240802,151800,125751703,763,764,764,763,5
|
|
20240802,151700,125747886,763,763,763,763,0
|
|
20240802,151600,125747886,763,763,763,763,0
|
|
20240802,151500,125747886,763,763,763,763,0
|
|
20240802,151400,125747886,763,763,763,763,0
|
|
20240802,151300,125747886,763,763,763,763,0
|
|
20240802,151200,125747886,763,763,763,763,11
|
|
20240802,151100,125739493,762,762,762,762,1992
|
|
20240802,151000,124221589,763,763,763,763,0
|
|
20240802,150900,124221589,763,763,763,763,4
|
|
20240802,150800,124218537,763,762,763,762,540
|
|
20240802,150700,123806637,762,763,763,762,2000
|
|
20240802,150600,122282583,763,763,763,763,31
|
|
20240802,150500,122258930,764,764,764,764,2
|
|
20240802,150400,122257402,763,763,763,763,1550
|
|
20240802,150300,121074752,764,764,764,764,100
|
|
20240802,150200,120998352,764,764,764,764,0
|
|
20240802,150100,120998352,764,764,764,764,1746
|
|
20240802,150000,119664408,764,764,764,764,500
|
|
20240802,145900,119282408,765,765,765,765,0
|
|
20240802,145800,119282408,765,764,765,763,75
|
|
20240802,145700,119225142,764,764,764,764,66
|
|
20240802,145600,119174718,765,765,765,765,0
|
|
20240802,145500,119174718,765,765,765,765,50
|
|
20240802,145400,119136468,763,763,763,763,0
|
|
20240802,145300,119136468,763,763,763,763,1
|
|
20240802,145200,119135705,765,765,765,765,0
|
|
20240802,145100,119135705,765,765,765,765,0
|
|
20240802,145000,119135705,765,765,765,765,0
|
|
20240802,144900,119135705,765,765,765,765,0
|
|
20240802,144800,119135705,765,765,765,765,0
|
|
20240802,144700,119135705,765,765,765,765,106
|
|
20240802,144600,119054615,765,765,765,765,216
|
|
20240802,144500,118889375,765,765,765,765,0
|
|
20240802,144400,118889375,765,765,765,765,100
|
|
20240802,144300,118812875,765,765,765,765,255
|
|
20240802,144200,118617800,762,762,762,762,0
|
|
20240802,144100,118617800,762,762,762,762,0
|
|
20240802,144000,118617800,762,762,762,762,0
|
|
20240802,143900,118617800,762,762,762,762,0
|
|
20240802,143800,118617800,762,762,762,762,35
|
|
20240802,143700,118591130,765,765,765,765,4531
|
|
20240802,143600,115124915,765,764,765,764,200
|
|
20240802,143500,114971950,765,765,765,765,0
|
|
20240802,143400,114971950,765,765,765,765,0
|
|
20240802,143300,114971950,765,765,765,765,0
|
|
20240802,143200,114971950,765,765,765,765,30
|
|
20240802,143100,114949000,762,764,765,762,2073
|
|
20240802,143000,113369191,763,763,763,763,14
|
|
20240802,142900,113358509,763,763,763,763,4617
|
|
20240802,142800,109835738,764,764,764,764,407
|
|
20240802,142700,109524790,765,765,765,765,100
|
|
20240802,142600,109448290,765,765,765,765,164
|
|
20240802,142500,109322830,766,766,766,766,57
|
|
20240802,142400,109279168,764,764,764,764,175
|
|
20240802,142300,109145468,764,764,764,764,1499
|
|
20240802,142200,108000232,767,767,767,767,0
|
|
20240802,142100,108000232,767,767,767,767,0
|
|
20240802,142000,108000232,767,767,767,767,0
|
|
20240802,141900,108000232,767,767,767,767,0
|
|
20240802,141800,108000232,767,765,767,765,1069
|
|
20240802,141700,107182437,766,766,766,766,0
|
|
20240802,141600,107182437,766,765,766,765,145
|
|
20240802,141500,107071412,765,765,765,765,31
|
|
20240802,141400,107047697,764,764,764,764,19
|
|
20240802,141300,107033181,764,764,764,764,2781
|
|
20240802,141200,104908497,765,765,765,765,5
|
|
20240802,141100,104904672,765,765,765,765,0
|
|
20240802,141000,104904672,765,765,765,765,100
|
|
20240802,140900,104828172,766,766,766,766,0
|
|
20240802,140800,104828172,766,766,766,766,1
|
|
20240802,140700,104827406,765,765,765,765,140
|
|
20240802,140600,104720306,765,765,765,765,3877
|
|
20240802,140500,101754401,765,765,765,765,0
|
|
20240802,140400,101754401,765,765,765,765,0
|
|
20240802,140300,101754401,765,765,765,765,8
|
|
20240802,140200,101748281,766,767,767,766,1598
|
|
20240802,140100,100524206,767,767,767,767,490
|
|
20240802,140000,100148376,769,767,769,767,65
|
|
20240802,135900,100098482,768,768,768,768,0
|
|
20240802,135800,100098482,768,768,768,768,0
|
|
20240802,135700,100098482,768,768,768,768,0
|
|
20240802,135600,100098482,768,768,768,768,0
|
|
20240802,135500,100098482,768,768,768,768,0
|
|
20240802,135400,100098482,768,768,768,768,0
|
|
20240802,135300,100098482,768,768,768,768,0
|
|
20240802,135200,100098482,768,768,768,768,0
|
|
20240802,135100,100098482,768,768,768,768,30
|
|
20240802,135000,100075442,768,768,768,768,70
|
|
20240802,134900,100021682,768,768,768,768,65
|
|
20240802,134800,99971762,767,767,767,767,0
|
|
20240802,134700,99971762,767,767,767,767,0
|
|
20240802,134600,99971762,767,767,767,767,35
|
|
20240802,134500,99944917,767,767,767,767,0
|
|
20240802,134400,99944917,767,767,767,767,0
|
|
20240802,134300,99944917,767,767,767,767,0
|
|
20240802,134200,99944917,767,767,767,767,0
|
|
20240802,134100,99944917,767,767,767,767,35
|
|
20240802,134000,99918072,768,768,768,768,14
|
|
20240802,133900,99907320,768,768,768,768,9
|
|
20240802,133800,99900408,768,768,768,768,0
|
|
20240802,133700,99900408,768,768,768,768,0
|
|
20240802,133600,99900408,768,768,768,768,111
|
|
20240802,133500,99815160,769,769,769,769,0
|
|
20240802,133400,99815160,769,769,769,769,0
|
|
20240802,133300,99815160,769,769,769,769,14
|
|
20240802,133200,99804394,770,770,770,770,0
|
|
20240802,133100,99804394,770,770,770,770,0
|
|
20240802,133000,99804394,770,770,770,770,0
|
|
20240802,132900,99804394,770,770,770,770,0
|
|
20240802,132800,99804394,770,770,770,770,0
|
|
20240802,132700,99804394,770,770,770,770,0
|
|
20240802,132600,99804394,770,770,770,770,0
|
|
20240802,132500,99804394,770,770,770,770,17
|
|
20240802,132400,99791304,771,771,771,771,0
|
|
20240802,132300,99791304,771,771,771,771,0
|
|
20240802,132200,99791304,771,769,771,769,7
|
|
20240802,132100,99785919,768,768,768,768,0
|
|
20240802,132000,99785919,768,768,768,768,0
|
|
20240802,131900,99785919,768,768,768,768,111
|
|
20240802,131800,99700671,769,768,769,768,255
|
|
20240802,131700,99504648,765,765,765,765,0
|
|
20240802,131600,99504648,765,765,765,765,1
|
|
20240802,131500,99503883,765,765,765,765,0
|
|
20240802,131400,99503883,765,765,765,765,0
|
|
20240802,131300,99503883,765,765,765,765,862
|
|
20240802,131200,98844453,769,769,769,769,0
|
|
20240802,131100,98844453,769,769,769,769,0
|
|
20240802,131000,98844453,769,769,769,769,0
|
|
20240802,130900,98844453,769,769,769,769,0
|
|
20240802,130800,98844453,769,769,769,769,0
|
|
20240802,130700,98844453,769,769,769,769,0
|
|
20240802,130600,98844453,769,769,769,769,0
|
|
20240802,130500,98844453,769,769,769,769,0
|
|
20240802,130400,98844453,769,769,769,769,5000
|
|
20240802,130300,94999453,766,766,766,766,0
|
|
20240802,130200,94999453,766,766,766,766,1081
|
|
20240802,130100,94171407,771,771,771,771,0
|
|
20240802,130000,94171407,771,771,771,771,0
|
|
20240802,125900,94171407,771,771,771,771,0
|
|
20240802,125800,94171407,771,771,771,771,0
|
|
20240802,125700,94171407,771,771,771,771,0
|
|
20240802,125600,94171407,771,771,771,771,0
|
|
20240802,125500,94171407,771,771,771,771,0
|
|
20240802,125400,94171407,771,771,771,771,1
|
|
20240802,125300,94170636,774,774,774,774,0
|
|
20240802,125200,94170636,774,774,774,774,0
|
|
20240802,125100,94170636,774,774,774,774,0
|
|
20240802,125000,94170636,774,774,774,774,0
|
|
20240802,124900,94170636,774,774,774,774,0
|
|
20240802,124800,94170636,774,774,774,774,0
|
|
20240802,124700,94170636,774,774,774,774,0
|
|
20240802,124600,94170636,774,764,774,764,60
|
|
20240802,124500,94124649,764,764,764,764,0
|
|
20240802,124400,94124649,764,764,764,764,0
|
|
20240802,124300,94124649,764,764,764,764,2549
|
|
20240802,124200,92177213,765,765,765,765,945
|
|
20240802,124100,91454288,765,765,765,765,0
|
|
20240802,124000,91454288,765,765,765,765,0
|
|
20240802,123900,91454288,765,766,766,765,2747
|
|
20240802,123800,89352827,766,766,766,766,0
|
|
20240802,123700,89352827,766,766,766,766,0
|
|
20240802,123600,89352827,766,766,766,766,0
|
|
20240802,123500,89352827,766,766,766,766,0
|
|
20240802,123400,89352827,766,766,766,766,520
|
|
20240802,123300,88954507,767,767,767,767,0
|
|
20240802,123200,88954507,767,767,767,767,13
|
|
20240802,123100,88944536,766,766,766,766,36
|
|
20240802,123000,88916960,767,767,767,767,0
|
|
20240802,122900,88916960,767,767,767,767,1
|
|
20240802,122800,88916193,768,768,768,768,0
|
|
20240802,122700,88916193,768,768,768,768,0
|
|
20240802,122600,88916193,768,772,772,768,720
|
|
20240802,122500,88361033,772,772,772,772,30
|
|
20240802,122400,88337873,772,766,772,766,236
|
|
20240802,122300,88155897,767,767,767,767,0
|
|
20240802,122200,88155897,767,767,767,767,0
|
|
20240802,122100,88155897,767,767,767,767,0
|
|
20240802,122000,88155897,767,767,767,767,1
|
|
20240802,121900,88155130,767,766,767,766,30
|
|
20240802,121800,88132149,766,766,766,766,0
|
|
20240802,121700,88132149,766,766,766,766,7
|
|
20240802,121600,88126787,767,767,767,767,0
|
|
20240802,121500,88126787,767,767,767,767,0
|
|
20240802,121400,88126787,767,767,767,767,0
|
|
20240802,121300,88126787,767,766,767,766,558
|
|
20240802,121200,87698837,765,765,765,765,0
|
|
20240802,121100,87698837,765,765,765,765,36
|
|
20240802,121000,87671297,765,765,765,765,0
|
|
20240802,120900,87671297,765,765,765,765,0
|
|
20240802,120800,87671297,765,765,765,765,0
|
|
20240802,120700,87671297,765,766,766,765,6701
|
|
20240802,120600,82538505,766,766,766,766,211
|
|
20240802,120500,82376879,767,767,767,767,0
|
|
20240802,120400,82376879,767,767,767,767,0
|
|
20240802,120300,82376879,767,764,767,764,106
|
|
20240802,120200,82295892,764,764,764,764,0
|
|
20240802,120100,82295892,764,765,765,764,4000
|
|
20240802,120000,79239092,767,767,767,767,0
|
|
20240802,115900,79239092,767,767,767,767,0
|
|
20240802,115800,79239092,767,767,767,767,0
|
|
20240802,115700,79239092,767,767,767,767,0
|
|
20240802,115600,79239092,767,767,767,767,0
|
|
20240802,115500,79239092,767,767,767,767,0
|
|
20240802,115400,79239092,767,767,767,767,500
|
|
20240802,115300,78855592,764,764,764,764,0
|
|
20240802,115200,78855592,764,764,764,764,0
|
|
20240802,115100,78855592,764,764,764,764,2400
|
|
20240802,115000,77021992,764,765,765,764,7858
|
|
20240802,114900,71017460,768,767,768,765,4464
|
|
20240802,114800,67601794,767,767,767,767,0
|
|
20240802,114700,67601794,767,767,767,767,0
|
|
20240802,114600,67601794,767,768,768,767,670
|
|
20240802,114500,67087679,768,768,768,768,0
|
|
20240802,114400,67087679,768,768,768,768,4
|
|
20240802,114300,67084607,775,775,775,775,0
|
|
20240802,114200,67084607,775,775,775,775,0
|
|
20240802,114100,67084607,775,775,775,775,0
|
|
20240802,114000,67084607,775,775,775,775,0
|
|
20240802,113900,67084607,775,775,775,775,0
|
|
20240802,113800,67084607,775,775,775,775,0
|
|
20240802,113700,67084607,775,775,775,775,0
|
|
20240802,113600,67084607,775,775,775,775,0
|
|
20240802,113500,67084607,775,775,775,775,756
|
|
20240802,113400,66498707,775,771,775,771,500
|
|
20240802,113300,66111647,767,767,767,767,0
|
|
20240802,113200,66111647,767,768,768,767,2400
|
|
20240802,113100,64269815,769,769,769,769,0
|
|
20240802,113000,64269815,769,769,769,769,1702
|
|
20240802,112900,62960977,770,771,771,770,249
|
|
20240802,112800,62769217,771,771,771,771,0
|
|
20240802,112700,62769217,771,771,771,771,0
|
|
20240802,112600,62769217,771,772,772,771,37
|
|
20240802,112500,62740689,771,771,771,771,0
|
|
20240802,112400,62740689,771,771,771,771,968
|
|
20240802,112300,61994361,771,771,771,771,0
|
|
20240802,112200,61994361,771,771,771,771,129
|
|
20240802,112100,61894902,771,772,772,771,320
|
|
20240802,112000,61648077,773,773,773,773,0
|
|
20240802,111900,61648077,773,773,773,773,0
|
|
20240802,111800,61648077,773,773,773,773,0
|
|
20240802,111700,61648077,773,773,773,773,0
|
|
20240802,111600,61648077,773,773,773,773,40
|
|
20240802,111500,61617157,773,773,773,773,0
|
|
20240802,111400,61617157,773,773,773,773,0
|
|
20240802,111300,61617157,773,773,773,773,0
|
|
20240802,111200,61617157,773,773,773,773,42
|
|
20240802,111100,61584691,773,773,773,773,1
|
|
20240802,111000,61583918,773,773,773,773,0
|
|
20240802,110900,61583918,773,773,773,773,0
|
|
20240802,110800,61583918,773,773,773,773,0
|
|
20240802,110700,61583918,773,773,773,773,36
|
|
20240802,110600,61556090,772,772,772,772,0
|
|
20240802,110500,61556090,772,772,772,772,0
|
|
20240802,110400,61556090,772,772,772,772,0
|
|
20240802,110300,61556090,772,772,772,772,0
|
|
20240802,110200,61556090,772,772,772,772,35
|
|
20240802,110100,61529070,772,772,772,772,1
|
|
20240802,110000,61528298,771,771,771,771,0
|
|
20240802,105900,61528298,771,771,771,771,0
|
|
20240802,105800,61528298,771,771,771,771,0
|
|
20240802,105700,61528298,771,771,771,771,0
|
|
20240802,105600,61528298,771,771,771,771,16
|
|
20240802,105500,61515962,771,771,771,771,0
|
|
20240802,105400,61515962,771,771,771,771,0
|
|
20240802,105300,61515962,771,771,771,771,0
|
|
20240802,105200,61515962,771,775,775,771,2766
|
|
20240802,105100,59383256,775,774,775,774,300
|
|
20240802,105000,59151026,775,775,775,775,0
|
|
20240802,104900,59151026,775,775,775,775,0
|
|
20240802,104800,59151026,775,774,775,774,114
|
|
20240802,104700,59062789,774,773,774,773,250
|
|
20240802,104600,58869519,772,772,772,772,0
|
|
20240802,104500,58869519,772,772,772,772,0
|
|
20240802,104400,58869519,772,772,772,772,0
|
|
20240802,104300,58869519,772,772,772,772,0
|
|
20240802,104200,58869519,772,772,772,772,35
|
|
20240802,104100,58842499,773,773,773,773,0
|
|
20240802,104000,58842499,773,773,773,773,500
|
|
20240802,103900,58455999,780,780,780,780,0
|
|
20240802,103800,58455999,780,780,780,780,0
|
|
20240802,103700,58455999,780,780,780,780,0
|
|
20240802,103600,58455999,780,780,780,780,0
|
|
20240802,103500,58455999,780,780,780,780,0
|
|
20240802,103400,58455999,780,780,780,780,0
|
|
20240802,103300,58455999,780,780,780,780,0
|
|
20240802,103200,58455999,780,780,780,780,0
|
|
20240802,103100,58455999,780,780,780,780,0
|
|
20240802,103000,58455999,780,780,780,780,0
|
|
20240802,102900,58455999,780,780,780,780,0
|
|
20240802,102800,58455999,780,780,780,780,0
|
|
20240802,102700,58455999,780,780,780,780,0
|
|
20240802,102600,58455999,780,780,780,780,0
|
|
20240802,102500,58455999,780,780,780,780,0
|
|
20240802,102400,58455999,780,780,780,780,0
|
|
20240802,102300,58455999,780,780,780,780,0
|
|
20240802,102200,58455999,780,769,780,769,6692
|
|
20240802,102100,53258211,769,767,769,767,16638
|
|
20240802,102000,40480751,767,767,767,767,0
|
|
20240802,101900,40480751,767,767,767,767,600
|
|
20240802,101800,40020551,766,766,766,766,964
|
|
20240802,101700,39282127,766,767,767,766,581
|
|
20240802,101600,38836581,767,767,767,767,0
|
|
20240802,101500,38836581,767,767,767,767,0
|
|
20240802,101400,38836581,767,767,767,767,100
|
|
20240802,101300,38759881,767,767,767,767,73
|
|
20240802,101200,38703890,767,767,767,767,0
|
|
20240802,101100,38703890,767,767,767,767,0
|
|
20240802,101000,38703890,767,767,767,767,48
|
|
20240802,100900,38667074,767,767,767,767,0
|
|
20240802,100800,38667074,767,766,767,766,85
|
|
20240802,100700,38601915,767,767,767,767,0
|
|
20240802,100600,38601915,767,767,767,767,48
|
|
20240802,100500,38565099,767,767,767,767,74
|
|
20240802,100400,38508341,767,766,767,766,1149
|
|
20240802,100300,37628159,766,766,766,766,0
|
|
20240802,100200,37628159,766,765,766,765,88
|
|
20240802,100100,37560787,765,765,765,765,950
|
|
20240802,100000,36834037,766,767,767,766,98
|
|
20240802,095900,36758919,767,767,767,767,0
|
|
20240802,095800,36758919,767,767,767,765,432
|
|
20240802,095700,36428215,767,767,767,767,10
|
|
20240802,095600,36420545,767,767,767,766,70
|
|
20240802,095500,36366890,767,767,767,767,0
|
|
20240802,095400,36366890,767,767,767,767,49
|
|
20240802,095300,36329307,767,767,767,767,0
|
|
20240802,095200,36329307,767,766,767,766,49
|
|
20240802,095100,36291759,765,765,765,765,368
|
|
20240802,095000,36010239,767,765,767,765,637
|
|
20240802,094900,35522674,766,766,766,766,263
|
|
20240802,094800,35321216,766,767,767,766,2074
|
|
20240802,094700,33732522,767,767,767,767,1
|
|
20240802,094600,33731755,768,768,768,768,0
|
|
20240802,094500,33731755,768,767,768,767,1192
|
|
20240802,094400,32817095,766,764,766,764,6760
|
|
20240802,094300,27650877,764,766,766,764,4970
|
|
20240802,094200,23848997,766,766,766,766,0
|
|
20240802,094100,23848997,766,767,767,766,36
|
|
20240802,094000,23821420,767,766,767,765,2303
|
|
20240802,093900,22057603,767,768,768,766,2402
|
|
20240802,093800,20216135,767,767,767,767,0
|
|
20240802,093700,20216135,767,768,768,767,1311
|
|
20240802,093600,19210287,767,767,767,767,1
|
|
20240802,093500,19209520,768,768,768,768,324
|
|
20240802,093400,18960688,768,768,768,768,0
|
|
20240802,093300,18960688,768,768,768,768,0
|
|
20240802,093200,18960688,768,768,768,768,900
|
|
20240802,093100,18269488,768,768,768,768,0
|
|
20240802,093000,18269488,768,768,768,768,0
|
|
20240802,092900,18269488,768,768,768,768,0
|
|
20240802,092800,18269488,768,768,768,768,0
|
|
20240802,092700,18269488,768,770,770,768,104
|
|
20240802,092600,18189614,775,775,775,775,0
|
|
20240802,092500,18189614,775,775,775,775,0
|
|
20240802,092400,18189614,775,775,775,775,0
|
|
20240802,092300,18189614,775,775,775,775,0
|
|
20240802,092200,18189614,775,768,775,768,1600
|
|
20240802,092100,16960193,773,773,773,773,204
|
|
20240802,092000,16802501,773,773,773,773,96
|
|
20240802,091900,16728293,775,775,775,775,20
|
|
20240802,091800,16712793,768,775,775,768,5207
|
|
20240802,091700,12712777,775,775,775,775,0
|
|
20240802,091600,12712777,775,775,775,775,0
|
|
20240802,091500,12712777,775,770,775,769,1465
|
|
20240802,091400,11585292,768,768,768,768,0
|
|
20240802,091300,11585292,768,772,775,768,3011
|
|
20240802,091200,9266996,772,772,772,772,0
|
|
20240802,091100,9266996,772,772,772,771,364
|
|
20240802,091000,8986303,772,772,772,771,1551
|
|
20240802,090900,7789442,773,776,776,773,1930
|
|
20240802,090800,6294419,777,777,777,777,50
|
|
20240802,090700,6255569,776,777,777,776,2508
|
|
20240802,090600,4308853,775,775,775,775,0
|
|
20240802,090500,4308853,775,777,777,775,651
|
|
20240802,090400,3804041,777,777,777,777,0
|
|
20240802,090300,3804041,777,777,777,777,802
|
|
20240802,090200,3180887,777,777,777,777,686
|
|
20240802,090100,2647865,777,777,777,777,129
|
|
20240802,090000,2547632,777,779,781,777,3274
|