652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194900,119025578,746,746,746,746,3289
|
|
20240816,194800,119025578,746,746,746,746,0
|
|
20240816,194700,119025578,746,746,746,746,0
|
|
20240816,194600,119025578,746,746,746,746,0
|
|
20240816,194500,119025578,746,746,746,746,0
|
|
20240816,194400,119025578,746,746,746,746,0
|
|
20240816,194300,119025578,746,746,746,746,0
|
|
20240816,194200,119025578,746,746,746,746,0
|
|
20240816,194100,119025578,746,746,746,746,0
|
|
20240816,194000,119025578,746,746,746,746,0
|
|
20240816,193900,119025578,746,746,746,746,0
|
|
20240816,193800,119025578,746,746,746,746,0
|
|
20240816,193700,119025578,746,746,746,746,0
|
|
20240816,193600,119025578,746,746,746,746,0
|
|
20240816,193500,119025578,746,746,746,746,0
|
|
20240816,193400,119025578,746,746,746,746,0
|
|
20240816,193300,119025578,746,746,746,746,0
|
|
20240816,193200,119025578,746,746,746,746,0
|
|
20240816,193100,119025578,746,746,746,746,0
|
|
20240816,193000,119025578,746,746,746,746,0
|
|
20240816,192900,119025578,746,746,746,746,0
|
|
20240816,192800,119025578,746,746,746,746,0
|
|
20240816,192700,119025578,746,746,746,746,0
|
|
20240816,192600,119025578,746,746,746,746,0
|
|
20240816,192500,119025578,746,746,746,746,0
|
|
20240816,192400,119025578,746,746,746,746,0
|
|
20240816,192300,119025578,746,746,746,746,0
|
|
20240816,192200,119025578,746,746,746,746,0
|
|
20240816,192100,119025578,746,746,746,746,0
|
|
20240816,192000,119025578,746,746,746,746,0
|
|
20240816,191900,119025578,746,746,746,746,3289
|
|
20240816,191800,119025578,746,746,746,746,0
|
|
20240816,191700,119025578,746,746,746,746,0
|
|
20240816,191600,119025578,746,746,746,746,0
|
|
20240816,191500,119025578,746,746,746,746,0
|
|
20240816,191400,119025578,746,746,746,746,0
|
|
20240816,191300,119025578,746,746,746,746,0
|
|
20240816,191200,119025578,746,746,746,746,0
|
|
20240816,191100,119025578,746,746,746,746,0
|
|
20240816,191000,119025578,746,746,746,746,0
|
|
20240816,190900,119025578,746,746,746,746,0
|
|
20240816,190800,119025578,746,746,746,746,0
|
|
20240816,190700,119025578,746,746,746,746,0
|
|
20240816,190600,119025578,746,746,746,746,0
|
|
20240816,190500,119025578,746,746,746,746,0
|
|
20240816,190400,119025578,746,746,746,746,0
|
|
20240816,190300,119025578,746,746,746,746,0
|
|
20240816,190200,119025578,746,746,746,746,0
|
|
20240816,190100,119025578,746,746,746,746,0
|
|
20240816,190000,119025578,746,746,746,746,0
|
|
20240816,185900,119025578,746,746,746,746,0
|
|
20240816,185800,119025578,746,746,746,746,0
|
|
20240816,185700,119025578,746,746,746,746,0
|
|
20240816,185600,119025578,746,746,746,746,0
|
|
20240816,185500,119025578,746,746,746,746,0
|
|
20240816,185400,119025578,746,746,746,746,0
|
|
20240816,185300,119025578,746,746,746,746,0
|
|
20240816,185200,119025578,746,746,746,746,0
|
|
20240816,185100,119025578,746,746,746,746,0
|
|
20240816,185000,119025578,746,746,746,746,0
|
|
20240816,184900,119025578,746,746,746,746,3289
|
|
20240816,184800,119025578,746,746,746,746,0
|
|
20240816,184700,119025578,746,746,746,746,0
|
|
20240816,184600,119025578,746,746,746,746,0
|
|
20240816,184500,119025578,746,746,746,746,0
|
|
20240816,184400,119025578,746,746,746,746,0
|
|
20240816,184300,119025578,746,746,746,746,0
|
|
20240816,184200,119025578,746,746,746,746,0
|
|
20240816,184100,119025578,746,746,746,746,0
|
|
20240816,184000,119025578,746,746,746,746,0
|
|
20240816,183900,119025578,746,746,746,746,0
|
|
20240816,183800,119025578,746,746,746,746,0
|
|
20240816,183700,119025578,746,746,746,746,0
|
|
20240816,183600,119025578,746,746,746,746,0
|
|
20240816,183500,119025578,746,746,746,746,0
|
|
20240816,183400,119025578,746,746,746,746,0
|
|
20240816,183300,119025578,746,746,746,746,0
|
|
20240816,183200,119025578,746,746,746,746,0
|
|
20240816,183100,119025578,746,746,746,746,0
|
|
20240816,183000,119025578,746,746,746,746,0
|
|
20240816,182900,119025578,746,746,746,746,0
|
|
20240816,182800,119025578,746,746,746,746,0
|
|
20240816,182700,119025578,746,746,746,746,0
|
|
20240816,182600,119025578,746,746,746,746,0
|
|
20240816,182500,119025578,746,746,746,746,0
|
|
20240816,182400,119025578,746,746,746,746,0
|
|
20240816,182300,119025578,746,746,746,746,0
|
|
20240816,182200,119025578,746,746,746,746,0
|
|
20240816,182100,119025578,746,746,746,746,0
|
|
20240816,182000,119025578,746,746,746,746,0
|
|
20240816,181900,119025578,746,746,746,746,3289
|
|
20240816,181800,119025578,746,746,746,746,0
|
|
20240816,181700,119025578,746,746,746,746,0
|
|
20240816,181600,119025578,746,746,746,746,0
|
|
20240816,181500,119025578,746,746,746,746,0
|
|
20240816,181400,119025578,746,746,746,746,0
|
|
20240816,181300,119025578,746,746,746,746,0
|
|
20240816,181200,119025578,746,746,746,746,0
|
|
20240816,181100,119025578,746,746,746,746,0
|
|
20240816,181000,119025578,746,746,746,746,0
|
|
20240816,180900,119025578,746,746,746,746,0
|
|
20240816,180800,119025578,746,746,746,746,0
|
|
20240816,180700,119025578,746,746,746,746,0
|
|
20240816,180600,119025578,746,746,746,746,0
|
|
20240816,180500,119025578,746,746,746,746,0
|
|
20240816,180400,119025578,746,746,746,746,0
|
|
20240816,180300,119025578,746,746,746,746,0
|
|
20240816,180200,119025578,746,746,746,746,0
|
|
20240816,180100,119025578,746,746,746,746,0
|
|
20240816,180000,119025578,746,746,746,746,0
|
|
20240816,175900,119025578,746,746,746,746,0
|
|
20240816,175800,119025578,746,746,746,746,0
|
|
20240816,175700,119025578,746,746,746,746,0
|
|
20240816,175600,119025578,746,746,746,746,0
|
|
20240816,175500,119025578,746,746,746,746,0
|
|
20240816,175400,119025578,746,746,746,746,0
|
|
20240816,175300,119025578,746,746,746,746,0
|
|
20240816,175200,119025578,746,746,746,746,0
|
|
20240816,175100,119025578,746,746,746,746,0
|
|
20240816,175000,119025578,746,746,746,746,0
|
|
20240816,174900,119025578,746,746,746,746,3289
|
|
20240816,174800,119025578,746,746,746,746,0
|
|
20240816,174700,119025578,746,746,746,746,0
|
|
20240816,174600,119025578,746,746,746,746,0
|
|
20240816,174500,119025578,746,746,746,746,0
|
|
20240816,174400,119025578,746,746,746,746,0
|
|
20240816,174300,119025578,746,746,746,746,0
|
|
20240816,174200,119025578,746,746,746,746,0
|
|
20240816,174100,119025578,746,746,746,746,0
|
|
20240816,174000,119025578,746,746,746,746,0
|
|
20240816,173900,119025578,746,746,746,746,0
|
|
20240816,173800,119025578,746,746,746,746,0
|
|
20240816,173700,119025578,746,746,746,746,0
|
|
20240816,173600,119025578,746,746,746,746,0
|
|
20240816,173500,119025578,746,746,746,746,0
|
|
20240816,173400,119025578,746,746,746,746,0
|
|
20240816,173300,119025578,746,746,746,746,0
|
|
20240816,173200,119025578,746,746,746,746,0
|
|
20240816,173100,119025578,746,746,746,746,0
|
|
20240816,173000,119025578,746,746,746,746,0
|
|
20240816,172900,119025578,746,746,746,746,0
|
|
20240816,172800,119025578,746,746,746,746,0
|
|
20240816,172700,119025578,746,746,746,746,0
|
|
20240816,172600,119025578,746,746,746,746,0
|
|
20240816,172500,119025578,746,746,746,746,0
|
|
20240816,172400,119025578,746,746,746,746,0
|
|
20240816,172300,119025578,746,746,746,746,0
|
|
20240816,172200,119025578,746,746,746,746,0
|
|
20240816,172100,119025578,746,746,746,746,0
|
|
20240816,172000,119025578,746,746,746,746,0
|
|
20240816,171900,119025578,746,746,746,746,3289
|
|
20240816,171800,119025578,746,746,746,746,0
|
|
20240816,171700,119025578,746,746,746,746,0
|
|
20240816,171600,119025578,746,746,746,746,0
|
|
20240816,171500,119025578,746,746,746,746,0
|
|
20240816,171400,119025578,746,746,746,746,0
|
|
20240816,171300,119025578,746,746,746,746,0
|
|
20240816,171200,119025578,746,746,746,746,0
|
|
20240816,171100,119025578,746,746,746,746,0
|
|
20240816,171000,119025578,746,746,746,746,0
|
|
20240816,170900,119025578,746,746,746,746,0
|
|
20240816,170800,119025578,746,746,746,746,0
|
|
20240816,170700,119025578,746,746,746,746,0
|
|
20240816,170600,119025578,746,746,746,746,0
|
|
20240816,170500,119025578,746,746,746,746,0
|
|
20240816,170400,119025578,746,746,746,746,0
|
|
20240816,170300,119025578,746,746,746,746,0
|
|
20240816,170200,119025578,746,746,746,746,0
|
|
20240816,170100,119025578,746,746,746,746,0
|
|
20240816,170000,119025578,746,746,746,746,0
|
|
20240816,165900,119025578,746,746,746,746,0
|
|
20240816,165800,119025578,746,746,746,746,0
|
|
20240816,165700,119025578,746,746,746,746,0
|
|
20240816,165600,119025578,746,746,746,746,0
|
|
20240816,165500,119025578,746,746,746,746,0
|
|
20240816,165400,119025578,746,746,746,746,0
|
|
20240816,165300,119025578,746,746,746,746,0
|
|
20240816,165200,119025578,746,746,746,746,0
|
|
20240816,165100,119025578,746,746,746,746,0
|
|
20240816,165000,119025578,746,746,746,746,0
|
|
20240816,164900,119025578,746,746,746,746,3289
|
|
20240816,164800,119025578,746,746,746,746,0
|
|
20240816,164700,119025578,746,746,746,746,0
|
|
20240816,164600,119025578,746,746,746,746,0
|
|
20240816,164500,119025578,746,746,746,746,0
|
|
20240816,164400,119025578,746,746,746,746,0
|
|
20240816,164300,119025578,746,746,746,746,0
|
|
20240816,164200,119025578,746,746,746,746,0
|
|
20240816,164100,119025578,746,746,746,746,0
|
|
20240816,164000,119025578,746,746,746,746,0
|
|
20240816,163900,119025578,746,746,746,746,0
|
|
20240816,163800,119025578,746,746,746,746,0
|
|
20240816,163700,119025578,746,746,746,746,0
|
|
20240816,163600,119025578,746,746,746,746,0
|
|
20240816,163500,119025578,746,746,746,746,0
|
|
20240816,163400,119025578,746,746,746,746,0
|
|
20240816,163300,119025578,746,746,746,746,0
|
|
20240816,163200,119025578,746,746,746,746,0
|
|
20240816,163100,119025578,746,746,746,746,0
|
|
20240816,163000,119025578,746,746,746,746,0
|
|
20240816,162900,119025578,746,746,746,746,0
|
|
20240816,162800,119025578,746,746,746,746,0
|
|
20240816,162700,119025578,746,746,746,746,0
|
|
20240816,162600,119025578,746,746,746,746,0
|
|
20240816,162500,119025578,746,746,746,746,0
|
|
20240816,162400,119025578,746,746,746,746,0
|
|
20240816,162300,119025578,746,746,746,746,0
|
|
20240816,162200,119025578,746,746,746,746,0
|
|
20240816,162100,119025578,746,746,746,746,0
|
|
20240816,162000,119025578,746,746,746,746,0
|
|
20240816,161900,119025578,746,746,746,746,3289
|
|
20240816,161800,119025578,746,746,746,746,0
|
|
20240816,161700,119025578,746,746,746,746,0
|
|
20240816,161600,119025578,746,746,746,746,0
|
|
20240816,161500,119025578,746,746,746,746,0
|
|
20240816,161400,119025578,746,746,746,746,0
|
|
20240816,161300,119025578,746,746,746,746,0
|
|
20240816,161200,119025578,746,746,746,746,0
|
|
20240816,161100,119025578,746,746,746,746,0
|
|
20240816,161000,119025578,746,746,746,746,0
|
|
20240816,160900,119025578,746,746,746,746,0
|
|
20240816,160800,119025578,746,746,746,746,0
|
|
20240816,160700,119025578,746,746,746,746,0
|
|
20240816,160600,119025578,746,746,746,746,0
|
|
20240816,160500,119025578,746,746,746,746,0
|
|
20240816,160400,119025578,746,746,746,746,0
|
|
20240816,160300,119025578,746,746,746,746,0
|
|
20240816,160200,119025578,746,746,746,746,0
|
|
20240816,160100,119025578,746,746,746,746,0
|
|
20240816,160000,119025578,746,746,746,746,0
|
|
20240816,155900,119025578,746,746,746,746,0
|
|
20240816,155800,119025578,746,746,746,746,0
|
|
20240816,155700,119025578,746,746,746,746,0
|
|
20240816,155600,119025578,746,746,746,746,0
|
|
20240816,155500,119025578,746,746,746,746,0
|
|
20240816,155400,119025578,746,746,746,746,0
|
|
20240816,155300,119025578,746,746,746,746,0
|
|
20240816,155200,119025578,746,746,746,746,0
|
|
20240816,155100,119025578,746,746,746,746,0
|
|
20240816,155000,119025578,746,746,746,746,0
|
|
20240816,154900,119025578,746,746,746,746,3289
|
|
20240816,154800,119025578,746,746,746,746,0
|
|
20240816,154700,119025578,746,746,746,746,0
|
|
20240816,154600,119025578,746,746,746,746,0
|
|
20240816,154500,119025578,746,746,746,746,0
|
|
20240816,154400,119025578,746,746,746,746,0
|
|
20240816,154300,119025578,746,746,746,746,0
|
|
20240816,154200,119025578,746,746,746,746,0
|
|
20240816,154100,119025578,746,746,746,746,0
|
|
20240816,154000,119025578,746,746,746,746,0
|
|
20240816,153900,119025578,746,746,746,746,0
|
|
20240816,153800,119025578,746,746,746,746,0
|
|
20240816,153700,119025578,746,746,746,746,0
|
|
20240816,153600,119025578,746,746,746,746,0
|
|
20240816,153500,119025578,746,746,746,746,0
|
|
20240816,153400,119025578,746,746,746,746,0
|
|
20240816,153300,119025578,746,746,746,746,0
|
|
20240816,153200,119025578,746,746,746,746,0
|
|
20240816,153100,119025578,746,746,746,746,0
|
|
20240816,153000,119025578,746,746,746,746,3289
|
|
20240816,152900,116571984,752,752,752,752,0
|
|
20240816,152800,116571984,752,752,752,752,0
|
|
20240816,152700,116571984,752,752,752,752,0
|
|
20240816,152600,116571984,752,752,752,752,0
|
|
20240816,152500,116571984,752,752,752,752,0
|
|
20240816,152400,116571984,752,752,752,752,0
|
|
20240816,152300,116571984,752,752,752,752,0
|
|
20240816,152200,116571984,752,752,752,752,0
|
|
20240816,152100,116571984,752,752,752,752,0
|
|
20240816,152000,116571984,752,752,752,752,0
|
|
20240816,151900,116571984,752,752,752,752,0
|
|
20240816,151800,116571984,752,752,752,752,4
|
|
20240816,151700,116568976,753,753,753,753,1
|
|
20240816,151600,116568223,748,748,748,748,0
|
|
20240816,151500,116568223,748,748,748,748,2
|
|
20240816,151400,116566727,746,748,753,746,716
|
|
20240816,151300,116031954,748,748,748,748,0
|
|
20240816,151200,116031954,748,748,748,748,4685
|
|
20240816,151100,112527574,748,748,748,748,80
|
|
20240816,151000,112467734,748,748,748,748,15
|
|
20240816,150900,112456514,748,748,748,748,26
|
|
20240816,150800,112437066,748,748,748,748,670
|
|
20240816,150700,111935906,748,748,748,748,1
|
|
20240816,150600,111935158,746,746,746,746,300
|
|
20240816,150500,111711358,745,746,746,745,500
|
|
20240816,150400,111338784,746,746,746,746,18
|
|
20240816,150300,111325356,748,748,748,748,0
|
|
20240816,150200,111325356,748,748,748,748,0
|
|
20240816,150100,111325356,748,748,748,748,0
|
|
20240816,150000,111325356,748,748,748,748,0
|
|
20240816,145900,111325356,748,748,748,748,15
|
|
20240816,145800,111314136,748,748,748,748,3
|
|
20240816,145700,111311892,748,748,748,746,124
|
|
20240816,145600,111219152,748,748,748,748,6
|
|
20240816,145500,111214664,748,748,748,746,1147
|
|
20240816,145400,110358565,748,750,750,748,1200
|
|
20240816,145300,109460719,753,753,753,753,17
|
|
20240816,145200,109447918,754,754,754,754,0
|
|
20240816,145100,109447918,754,754,754,754,0
|
|
20240816,145000,109447918,754,754,754,754,3
|
|
20240816,144900,109445656,754,754,754,754,0
|
|
20240816,144800,109445656,754,754,754,754,0
|
|
20240816,144700,109445656,754,754,754,754,0
|
|
20240816,144600,109445656,754,754,754,754,46
|
|
20240816,144500,109410972,754,754,754,754,0
|
|
20240816,144400,109410972,754,754,754,754,0
|
|
20240816,144300,109410972,754,754,754,754,1590
|
|
20240816,144200,108212112,754,754,754,754,45
|
|
20240816,144100,108178182,754,754,754,754,1
|
|
20240816,144000,108177428,755,755,755,755,0
|
|
20240816,143900,108177428,755,755,755,755,0
|
|
20240816,143800,108177428,755,755,755,755,1
|
|
20240816,143700,108176673,754,754,754,754,0
|
|
20240816,143600,108176673,754,754,754,754,0
|
|
20240816,143500,108176673,754,754,754,754,10
|
|
20240816,143400,108169133,754,754,754,754,0
|
|
20240816,143300,108169133,754,754,754,754,0
|
|
20240816,143200,108169133,754,754,754,754,782
|
|
20240816,143100,107579505,754,754,754,754,0
|
|
20240816,143000,107579505,754,754,754,754,0
|
|
20240816,142900,107579505,754,754,754,754,0
|
|
20240816,142800,107579505,754,754,754,754,0
|
|
20240816,142700,107579505,754,754,754,754,0
|
|
20240816,142600,107579505,754,754,754,754,0
|
|
20240816,142500,107579505,754,754,754,754,0
|
|
20240816,142400,107579505,754,754,754,754,0
|
|
20240816,142300,107579505,754,754,754,754,0
|
|
20240816,142200,107579505,754,754,754,754,0
|
|
20240816,142100,107579505,754,754,754,754,0
|
|
20240816,142000,107579505,754,754,754,754,0
|
|
20240816,141900,107579505,754,754,754,754,0
|
|
20240816,141800,107579505,754,754,754,754,0
|
|
20240816,141700,107579505,754,754,754,754,0
|
|
20240816,141600,107579505,754,754,754,754,0
|
|
20240816,141500,107579505,754,754,754,754,0
|
|
20240816,141400,107579505,754,754,754,754,0
|
|
20240816,141300,107579505,754,754,754,754,0
|
|
20240816,141200,107579505,754,754,754,754,0
|
|
20240816,141100,107579505,754,754,754,754,318
|
|
20240816,141000,107339733,755,755,755,755,0
|
|
20240816,140900,107339733,755,755,755,755,0
|
|
20240816,140800,107339733,755,755,755,755,0
|
|
20240816,140700,107339733,755,755,755,755,0
|
|
20240816,140600,107339733,755,755,755,755,0
|
|
20240816,140500,107339733,755,755,755,755,0
|
|
20240816,140400,107339733,755,755,755,755,0
|
|
20240816,140300,107339733,755,750,755,750,4000
|
|
20240816,140200,104325653,751,751,751,751,0
|
|
20240816,140100,104325653,751,751,751,751,0
|
|
20240816,140000,104325653,751,751,751,751,0
|
|
20240816,135900,104325653,751,751,751,751,0
|
|
20240816,135800,104325653,751,751,751,751,101
|
|
20240816,135700,104249802,751,751,751,751,0
|
|
20240816,135600,104249802,751,749,751,749,500
|
|
20240816,135500,103874556,748,748,748,748,210
|
|
20240816,135400,103717476,747,747,747,747,0
|
|
20240816,135300,103717476,747,747,747,747,0
|
|
20240816,135200,103717476,747,747,747,747,0
|
|
20240816,135100,103717476,747,747,747,747,0
|
|
20240816,135000,103717476,747,747,747,747,1
|
|
20240816,134900,103716729,747,747,747,747,1
|
|
20240816,134800,103715982,746,746,746,746,0
|
|
20240816,134700,103715982,746,746,746,746,0
|
|
20240816,134600,103715982,746,746,746,746,70
|
|
20240816,134500,103663762,748,748,748,748,10
|
|
20240816,134400,103656282,748,748,748,748,0
|
|
20240816,134300,103656282,748,748,748,748,0
|
|
20240816,134200,103656282,748,748,748,748,1
|
|
20240816,134100,103655534,748,748,748,748,0
|
|
20240816,134000,103655534,748,748,748,748,1
|
|
20240816,133900,103654786,746,746,746,746,0
|
|
20240816,133800,103654786,746,746,746,746,0
|
|
20240816,133700,103654786,746,746,746,746,0
|
|
20240816,133600,103654786,746,746,746,746,0
|
|
20240816,133500,103654786,746,746,746,746,0
|
|
20240816,133400,103654786,746,746,746,746,258
|
|
20240816,133300,103462318,746,746,746,746,0
|
|
20240816,133200,103462318,746,746,746,746,0
|
|
20240816,133100,103462318,746,746,746,746,0
|
|
20240816,133000,103462318,746,746,746,746,1
|
|
20240816,132900,103461572,742,742,742,742,0
|
|
20240816,132800,103461572,742,742,742,742,0
|
|
20240816,132700,103461572,742,742,742,742,1541
|
|
20240816,132600,102318150,742,746,746,742,1501
|
|
20240816,132500,101204404,742,742,742,742,0
|
|
20240816,132400,101204404,742,742,742,742,1000
|
|
20240816,132300,100462404,742,744,744,742,3000
|
|
20240816,132200,98233429,744,746,746,744,2000
|
|
20240816,132100,96744030,746,746,746,746,0
|
|
20240816,132000,96744030,746,746,746,746,0
|
|
20240816,131900,96744030,746,753,753,746,230
|
|
20240816,131800,96572227,753,753,753,753,0
|
|
20240816,131700,96572227,753,753,753,753,0
|
|
20240816,131600,96572227,753,753,753,753,1
|
|
20240816,131500,96571474,753,753,753,753,0
|
|
20240816,131400,96571474,753,753,753,753,32
|
|
20240816,131300,96547378,753,753,753,753,1483
|
|
20240816,131200,95430679,753,749,753,749,208
|
|
20240816,131100,95274883,749,749,749,749,1
|
|
20240816,131000,95274134,748,748,748,748,0
|
|
20240816,130900,95274134,748,748,748,748,0
|
|
20240816,130800,95274134,748,748,748,748,0
|
|
20240816,130700,95274134,748,747,748,747,993
|
|
20240816,130600,94532324,747,747,747,747,10
|
|
20240816,130500,94524854,744,744,744,744,0
|
|
20240816,130400,94524854,744,744,744,744,0
|
|
20240816,130300,94524854,744,744,744,744,1
|
|
20240816,130200,94524110,747,747,747,747,0
|
|
20240816,130100,94524110,747,747,747,747,30
|
|
20240816,130000,94501700,747,747,747,747,2235
|
|
20240816,125900,92832155,747,747,747,747,1000
|
|
20240816,125800,92085155,747,747,747,747,550
|
|
20240816,125700,91674305,747,747,747,747,68
|
|
20240816,125600,91623509,747,747,747,747,0
|
|
20240816,125500,91623509,747,747,747,747,2
|
|
20240816,125400,91622015,747,746,747,746,600
|
|
20240816,125300,91174001,748,748,748,748,0
|
|
20240816,125200,91174001,748,748,748,748,0
|
|
20240816,125100,91174001,748,748,748,748,0
|
|
20240816,125000,91174001,748,748,748,748,3
|
|
20240816,124900,91171757,748,748,748,748,1
|
|
20240816,124800,91171009,748,748,748,748,0
|
|
20240816,124700,91171009,748,748,748,748,0
|
|
20240816,124600,91171009,748,748,748,748,0
|
|
20240816,124500,91171009,748,748,748,748,0
|
|
20240816,124400,91171009,748,748,748,748,0
|
|
20240816,124300,91171009,748,748,748,748,20
|
|
20240816,124200,91156049,748,748,748,748,0
|
|
20240816,124100,91156049,748,744,748,744,3804
|
|
20240816,124000,88325869,744,746,746,744,5796
|
|
20240816,123900,84011277,746,747,747,746,4078
|
|
20240816,123800,80968637,747,747,747,747,0
|
|
20240816,123700,80968637,747,747,747,747,139
|
|
20240816,123600,80864804,746,746,746,746,0
|
|
20240816,123500,80864804,746,746,746,746,0
|
|
20240816,123400,80864804,746,746,746,746,0
|
|
20240816,123300,80864804,746,746,746,746,484
|
|
20240816,123200,80503740,746,746,746,746,2
|
|
20240816,123100,80502248,746,746,746,746,1015
|
|
20240816,123000,79745058,746,747,747,746,1352
|
|
20240816,122900,78736361,747,748,748,747,1806
|
|
20240816,122800,77386654,747,747,747,747,0
|
|
20240816,122700,77386654,747,747,747,747,0
|
|
20240816,122600,77386654,747,747,747,747,0
|
|
20240816,122500,77386654,747,747,747,747,0
|
|
20240816,122400,77386654,747,747,747,747,0
|
|
20240816,122300,77386654,747,747,747,747,0
|
|
20240816,122200,77386654,747,747,747,747,0
|
|
20240816,122100,77386654,747,750,750,747,4632
|
|
20240816,122000,73921633,755,755,755,755,0
|
|
20240816,121900,73921633,755,755,755,755,0
|
|
20240816,121800,73921633,755,755,755,755,0
|
|
20240816,121700,73921633,755,755,755,755,0
|
|
20240816,121600,73921633,755,754,755,754,348
|
|
20240816,121500,73659231,755,755,755,755,0
|
|
20240816,121400,73659231,755,755,755,755,0
|
|
20240816,121300,73659231,755,755,755,755,0
|
|
20240816,121200,73659231,755,755,755,755,1
|
|
20240816,121100,73658476,748,748,748,748,0
|
|
20240816,121000,73658476,748,748,748,748,0
|
|
20240816,120900,73658476,748,748,748,748,0
|
|
20240816,120800,73658476,748,748,748,748,0
|
|
20240816,120700,73658476,748,748,748,748,0
|
|
20240816,120600,73658476,748,748,748,748,0
|
|
20240816,120500,73658476,748,748,748,748,0
|
|
20240816,120400,73658476,748,748,748,748,0
|
|
20240816,120300,73658476,748,748,748,748,0
|
|
20240816,120200,73658476,748,748,748,748,0
|
|
20240816,120100,73658476,748,748,748,748,0
|
|
20240816,120000,73658476,748,748,748,748,0
|
|
20240816,115900,73658476,748,748,748,748,8
|
|
20240816,115800,73652492,748,748,748,748,51
|
|
20240816,115700,73614344,747,747,747,747,18
|
|
20240816,115600,73600898,747,747,747,747,0
|
|
20240816,115500,73600898,747,747,747,747,0
|
|
20240816,115400,73600898,747,747,747,747,1000
|
|
20240816,115300,72853898,747,747,747,747,0
|
|
20240816,115200,72853898,747,747,747,747,0
|
|
20240816,115100,72853898,747,747,747,747,2000
|
|
20240816,115000,71359898,747,758,759,747,810
|
|
20240816,114900,70754169,749,757,757,749,35
|
|
20240816,114800,70727682,757,756,757,756,2969
|
|
20240816,114700,68482133,749,749,749,749,1000
|
|
20240816,114600,67733133,749,749,749,749,0
|
|
20240816,114500,67733133,749,749,749,749,0
|
|
20240816,114400,67733133,749,750,750,749,2200
|
|
20240816,114300,66084191,758,758,758,758,0
|
|
20240816,114200,66084191,758,758,758,758,0
|
|
20240816,114100,66084191,758,758,758,758,0
|
|
20240816,114000,66084191,758,758,758,758,0
|
|
20240816,113900,66084191,758,758,758,758,0
|
|
20240816,113800,66084191,758,758,758,758,0
|
|
20240816,113700,66084191,758,756,758,756,100
|
|
20240816,113600,66008515,755,755,755,755,0
|
|
20240816,113500,66008515,755,755,755,755,0
|
|
20240816,113400,66008515,755,755,755,755,100
|
|
20240816,113300,65933015,755,755,755,755,112
|
|
20240816,113200,65848455,755,755,755,755,0
|
|
20240816,113100,65848455,755,755,755,755,0
|
|
20240816,113000,65848455,755,755,755,755,0
|
|
20240816,112900,65848455,755,755,755,755,1697
|
|
20240816,112800,64567220,748,749,749,748,1800
|
|
20240816,112700,63220785,754,754,754,754,0
|
|
20240816,112600,63220785,754,754,754,754,0
|
|
20240816,112500,63220785,754,754,754,754,0
|
|
20240816,112400,63220785,754,754,754,754,0
|
|
20240816,112300,63220785,754,754,754,754,0
|
|
20240816,112200,63220785,754,754,754,754,0
|
|
20240816,112100,63220785,754,754,754,754,0
|
|
20240816,112000,63220785,754,754,754,754,300
|
|
20240816,111900,62994585,756,756,756,756,0
|
|
20240816,111800,62994585,756,756,756,756,0
|
|
20240816,111700,62994585,756,756,756,756,20
|
|
20240816,111600,62979465,747,747,747,747,0
|
|
20240816,111500,62979465,747,747,747,747,0
|
|
20240816,111400,62979465,747,750,750,747,578
|
|
20240816,111300,62546783,750,750,750,750,0
|
|
20240816,111200,62546783,750,750,750,750,5
|
|
20240816,111100,62543033,748,748,748,748,0
|
|
20240816,111000,62543033,748,748,748,748,0
|
|
20240816,110900,62543033,748,749,750,748,4442
|
|
20240816,110800,59217973,750,750,750,750,1922
|
|
20240816,110700,57776473,750,751,751,750,700
|
|
20240816,110600,57251263,750,756,756,750,4200
|
|
20240816,110500,54083647,757,757,757,757,1
|
|
20240816,110400,54082890,756,756,756,756,0
|
|
20240816,110300,54082890,756,756,756,756,0
|
|
20240816,110200,54082890,756,756,756,756,0
|
|
20240816,110100,54082890,756,756,756,756,0
|
|
20240816,110000,54082890,756,756,756,756,0
|
|
20240816,105900,54082890,756,756,756,756,0
|
|
20240816,105800,54082890,756,756,756,756,0
|
|
20240816,105700,54082890,756,756,756,756,0
|
|
20240816,105600,54082890,756,756,756,756,65
|
|
20240816,105500,54033750,758,758,758,758,2
|
|
20240816,105400,54032234,758,758,758,756,6056
|
|
20240816,105300,49447481,760,760,760,760,0
|
|
20240816,105200,49447481,760,760,760,760,0
|
|
20240816,105100,49447481,760,760,760,760,0
|
|
20240816,105000,49447481,760,760,760,760,0
|
|
20240816,104900,49447481,760,760,760,760,0
|
|
20240816,104800,49447481,760,760,760,760,0
|
|
20240816,104700,49447481,760,758,760,758,7105
|
|
20240816,104600,44051373,759,759,759,759,608
|
|
20240816,104500,43589901,760,760,760,760,15
|
|
20240816,104400,43578501,760,760,760,760,2
|
|
20240816,104300,43576981,760,760,760,760,16
|
|
20240816,104200,43564821,759,759,759,759,44
|
|
20240816,104100,43531425,760,760,760,760,0
|
|
20240816,104000,43531425,760,760,760,760,0
|
|
20240816,103900,43531425,760,760,760,760,136
|
|
20240816,103800,43428065,759,760,760,759,663
|
|
20240816,103700,42924348,760,760,760,760,0
|
|
20240816,103600,42924348,760,760,760,760,0
|
|
20240816,103500,42924348,760,760,760,760,0
|
|
20240816,103400,42924348,760,760,760,760,0
|
|
20240816,103300,42924348,760,759,760,759,1300
|
|
20240816,103200,41937348,759,760,760,759,551
|
|
20240816,103100,41519067,760,760,760,760,0
|
|
20240816,103000,41519067,760,760,760,760,1200
|
|
20240816,102900,40607067,763,763,763,763,3
|
|
20240816,102800,40604778,763,761,763,761,1001
|
|
20240816,102700,39843015,760,760,760,760,29
|
|
20240816,102600,39820975,759,759,759,759,0
|
|
20240816,102500,39820975,759,759,759,759,0
|
|
20240816,102400,39820975,759,759,759,759,0
|
|
20240816,102300,39820975,759,762,762,759,3000
|
|
20240816,102200,37543462,765,761,765,761,844
|
|
20240816,102100,36901161,761,761,761,761,0
|
|
20240816,102000,36901161,761,761,761,761,864
|
|
20240816,101900,36243657,760,760,760,760,0
|
|
20240816,101800,36243657,760,760,760,760,0
|
|
20240816,101700,36243657,760,760,760,760,0
|
|
20240816,101600,36243657,760,766,766,760,1510
|
|
20240816,101500,35095997,760,760,760,760,0
|
|
20240816,101400,35095997,760,760,760,760,1386
|
|
20240816,101300,34042637,760,762,762,760,1100
|
|
20240816,101200,33205597,766,766,766,766,0
|
|
20240816,101100,33205597,766,766,766,766,0
|
|
20240816,101000,33205597,766,766,766,766,0
|
|
20240816,100900,33205597,766,766,766,766,0
|
|
20240816,100800,33205597,766,766,766,766,2528
|
|
20240816,100700,31269149,765,765,765,765,0
|
|
20240816,100600,31269149,765,765,765,765,1
|
|
20240816,100500,31268384,766,766,766,766,9
|
|
20240816,100400,31261490,766,766,766,766,31
|
|
20240816,100300,31237744,766,766,766,766,3
|
|
20240816,100200,31235446,761,761,761,761,0
|
|
20240816,100100,31235446,761,761,761,761,816
|
|
20240816,100000,30614470,764,764,764,764,0
|
|
20240816,095900,30614470,764,764,764,764,0
|
|
20240816,095800,30614470,764,764,764,764,0
|
|
20240816,095700,30614470,764,765,765,764,29
|
|
20240816,095600,30592300,765,765,765,765,25
|
|
20240816,095500,30573175,765,765,765,765,0
|
|
20240816,095400,30573175,765,765,765,765,0
|
|
20240816,095300,30573175,765,765,765,765,789
|
|
20240816,095200,29969590,765,765,765,765,2
|
|
20240816,095100,29968060,767,767,767,767,0
|
|
20240816,095000,29968060,767,767,767,767,0
|
|
20240816,094900,29968060,767,767,767,767,0
|
|
20240816,094800,29968060,767,767,767,767,51
|
|
20240816,094700,29928943,767,767,767,767,1
|
|
20240816,094600,29928176,767,767,767,767,0
|
|
20240816,094500,29928176,767,767,767,767,0
|
|
20240816,094400,29928176,767,767,767,767,0
|
|
20240816,094300,29928176,767,767,767,767,1
|
|
20240816,094200,29927409,760,760,760,760,15
|
|
20240816,094100,29916009,767,768,768,767,509
|
|
20240816,094000,29525217,769,769,769,769,0
|
|
20240816,093900,29525217,769,769,769,769,2
|
|
20240816,093800,29523679,768,768,768,768,0
|
|
20240816,093700,29523679,768,768,768,768,100
|
|
20240816,093600,29446879,768,768,768,768,0
|
|
20240816,093500,29446879,768,768,768,768,0
|
|
20240816,093400,29446879,768,768,768,768,169
|
|
20240816,093300,29317087,768,768,768,768,100
|
|
20240816,093200,29240287,768,768,768,768,100
|
|
20240816,093100,29163487,768,768,768,768,835
|
|
20240816,093000,28522207,768,768,768,768,0
|
|
20240816,092900,28522207,768,769,769,768,2915
|
|
20240816,092800,26280737,768,768,768,768,2082
|
|
20240816,092700,24681761,768,768,768,768,439
|
|
20240816,092600,24344609,768,768,768,768,280
|
|
20240816,092500,24129569,768,768,769,768,1568
|
|
20240816,092400,22924901,767,765,767,765,2849
|
|
20240816,092300,20741516,766,766,766,766,387
|
|
20240816,092200,20445074,766,766,766,766,0
|
|
20240816,092100,20445074,766,766,766,765,703
|
|
20240816,092000,19906579,766,766,766,766,152
|
|
20240816,091900,19790147,766,764,766,764,2571
|
|
20240816,091800,17823249,764,760,764,760,15
|
|
20240816,091700,17811845,761,764,764,761,6223
|
|
20240816,091600,13062511,765,768,768,765,75
|
|
20240816,091500,13005029,768,768,768,768,3
|
|
20240816,091400,13002725,769,766,769,766,2543
|
|
20240816,091300,11049841,768,766,768,766,165
|
|
20240816,091200,10923377,767,766,767,766,50
|
|
20240816,091100,10885028,766,764,766,764,3590
|
|
20240816,091000,8138219,765,761,765,761,1248
|
|
20240816,090900,7184600,763,757,763,757,8
|
|
20240816,090800,7178523,763,763,763,763,0
|
|
20240816,090700,7178523,763,762,763,757,973
|
|
20240816,090600,6441519,758,763,763,758,1046
|
|
20240816,090500,5647380,757,757,758,757,3031
|
|
20240816,090400,3352213,757,763,763,757,2002
|
|
20240816,090300,1835252,762,762,762,762,1000
|
|
20240816,090200,1073252,763,762,763,762,64
|
|
20240816,090100,1024483,763,763,763,763,0
|
|
20240816,090000,1024483,763,760,763,760,1348
|