652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194900,185946639,736,736,736,736,2868
|
|
20240819,194800,185946639,736,736,736,736,0
|
|
20240819,194700,185946639,736,736,736,736,0
|
|
20240819,194600,185946639,736,736,736,736,0
|
|
20240819,194500,185946639,736,736,736,736,0
|
|
20240819,194400,185946639,736,736,736,736,0
|
|
20240819,194300,185946639,736,736,736,736,0
|
|
20240819,194200,185946639,736,736,736,736,0
|
|
20240819,194100,185946639,736,736,736,736,0
|
|
20240819,194000,185946639,736,736,736,736,0
|
|
20240819,193900,185946639,736,736,736,736,0
|
|
20240819,193800,185946639,736,736,736,736,0
|
|
20240819,193700,185946639,736,736,736,736,0
|
|
20240819,193600,185946639,736,736,736,736,0
|
|
20240819,193500,185946639,736,736,736,736,0
|
|
20240819,193400,185946639,736,736,736,736,0
|
|
20240819,193300,185946639,736,736,736,736,0
|
|
20240819,193200,185946639,736,736,736,736,0
|
|
20240819,193100,185946639,736,736,736,736,0
|
|
20240819,193000,185946639,736,736,736,736,0
|
|
20240819,192900,185946639,736,736,736,736,0
|
|
20240819,192800,185946639,736,736,736,736,0
|
|
20240819,192700,185946639,736,736,736,736,0
|
|
20240819,192600,185946639,736,736,736,736,0
|
|
20240819,192500,185946639,736,736,736,736,0
|
|
20240819,192400,185946639,736,736,736,736,0
|
|
20240819,192300,185946639,736,736,736,736,0
|
|
20240819,192200,185946639,736,736,736,736,0
|
|
20240819,192100,185946639,736,736,736,736,0
|
|
20240819,192000,185946639,736,736,736,736,0
|
|
20240819,191900,185946639,736,736,736,736,2868
|
|
20240819,191800,185946639,736,736,736,736,0
|
|
20240819,191700,185946639,736,736,736,736,0
|
|
20240819,191600,185946639,736,736,736,736,0
|
|
20240819,191500,185946639,736,736,736,736,0
|
|
20240819,191400,185946639,736,736,736,736,0
|
|
20240819,191300,185946639,736,736,736,736,0
|
|
20240819,191200,185946639,736,736,736,736,0
|
|
20240819,191100,185946639,736,736,736,736,0
|
|
20240819,191000,185946639,736,736,736,736,0
|
|
20240819,190900,185946639,736,736,736,736,0
|
|
20240819,190800,185946639,736,736,736,736,0
|
|
20240819,190700,185946639,736,736,736,736,0
|
|
20240819,190600,185946639,736,736,736,736,0
|
|
20240819,190500,185946639,736,736,736,736,0
|
|
20240819,190400,185946639,736,736,736,736,0
|
|
20240819,190300,185946639,736,736,736,736,0
|
|
20240819,190200,185946639,736,736,736,736,0
|
|
20240819,190100,185946639,736,736,736,736,0
|
|
20240819,190000,185946639,736,736,736,736,0
|
|
20240819,185900,185946639,736,736,736,736,0
|
|
20240819,185800,185946639,736,736,736,736,0
|
|
20240819,185700,185946639,736,736,736,736,0
|
|
20240819,185600,185946639,736,736,736,736,0
|
|
20240819,185500,185946639,736,736,736,736,0
|
|
20240819,185400,185946639,736,736,736,736,0
|
|
20240819,185300,185946639,736,736,736,736,0
|
|
20240819,185200,185946639,736,736,736,736,0
|
|
20240819,185100,185946639,736,736,736,736,0
|
|
20240819,185000,185946639,736,736,736,736,0
|
|
20240819,184900,185946639,736,736,736,736,2868
|
|
20240819,184800,185946639,736,736,736,736,0
|
|
20240819,184700,185946639,736,736,736,736,0
|
|
20240819,184600,185946639,736,736,736,736,0
|
|
20240819,184500,185946639,736,736,736,736,0
|
|
20240819,184400,185946639,736,736,736,736,0
|
|
20240819,184300,185946639,736,736,736,736,0
|
|
20240819,184200,185946639,736,736,736,736,0
|
|
20240819,184100,185946639,736,736,736,736,0
|
|
20240819,184000,185946639,736,736,736,736,0
|
|
20240819,183900,185946639,736,736,736,736,0
|
|
20240819,183800,185946639,736,736,736,736,0
|
|
20240819,183700,185946639,736,736,736,736,0
|
|
20240819,183600,185946639,736,736,736,736,0
|
|
20240819,183500,185946639,736,736,736,736,0
|
|
20240819,183400,185946639,736,736,736,736,0
|
|
20240819,183300,185946639,736,736,736,736,0
|
|
20240819,183200,185946639,736,736,736,736,0
|
|
20240819,183100,185946639,736,736,736,736,0
|
|
20240819,183000,185946639,736,736,736,736,0
|
|
20240819,182900,185946639,736,736,736,736,0
|
|
20240819,182800,185946639,736,736,736,736,0
|
|
20240819,182700,185946639,736,736,736,736,0
|
|
20240819,182600,185946639,736,736,736,736,0
|
|
20240819,182500,185946639,736,736,736,736,0
|
|
20240819,182400,185946639,736,736,736,736,0
|
|
20240819,182300,185946639,736,736,736,736,0
|
|
20240819,182200,185946639,736,736,736,736,0
|
|
20240819,182100,185946639,736,736,736,736,0
|
|
20240819,182000,185946639,736,736,736,736,0
|
|
20240819,181900,185946639,736,736,736,736,2868
|
|
20240819,181800,185946639,736,736,736,736,0
|
|
20240819,181700,185946639,736,736,736,736,0
|
|
20240819,181600,185946639,736,736,736,736,0
|
|
20240819,181500,185946639,736,736,736,736,0
|
|
20240819,181400,185946639,736,736,736,736,0
|
|
20240819,181300,185946639,736,736,736,736,0
|
|
20240819,181200,185946639,736,736,736,736,0
|
|
20240819,181100,185946639,736,736,736,736,0
|
|
20240819,181000,185946639,736,736,736,736,0
|
|
20240819,180900,185946639,736,736,736,736,0
|
|
20240819,180800,185946639,736,736,736,736,0
|
|
20240819,180700,185946639,736,736,736,736,0
|
|
20240819,180600,185946639,736,736,736,736,0
|
|
20240819,180500,185946639,736,736,736,736,0
|
|
20240819,180400,185946639,736,736,736,736,0
|
|
20240819,180300,185946639,736,736,736,736,0
|
|
20240819,180200,185946639,736,736,736,736,0
|
|
20240819,180100,185946639,736,736,736,736,0
|
|
20240819,180000,185946639,736,736,736,736,0
|
|
20240819,175900,185946639,736,736,736,736,0
|
|
20240819,175800,185946639,736,736,736,736,0
|
|
20240819,175700,185946639,736,736,736,736,0
|
|
20240819,175600,185946639,736,736,736,736,0
|
|
20240819,175500,185946639,736,736,736,736,0
|
|
20240819,175400,185946639,736,736,736,736,0
|
|
20240819,175300,185946639,736,736,736,736,0
|
|
20240819,175200,185946639,736,736,736,736,0
|
|
20240819,175100,185946639,736,736,736,736,0
|
|
20240819,175000,185946639,736,736,736,736,0
|
|
20240819,174900,185946639,736,736,736,736,2868
|
|
20240819,174800,185946639,736,736,736,736,0
|
|
20240819,174700,185946639,736,736,736,736,0
|
|
20240819,174600,185946639,736,736,736,736,0
|
|
20240819,174500,185946639,736,736,736,736,0
|
|
20240819,174400,185946639,736,736,736,736,0
|
|
20240819,174300,185946639,736,736,736,736,0
|
|
20240819,174200,185946639,736,736,736,736,0
|
|
20240819,174100,185946639,736,736,736,736,0
|
|
20240819,174000,185946639,736,736,736,736,0
|
|
20240819,173900,185946639,736,736,736,736,0
|
|
20240819,173800,185946639,736,736,736,736,0
|
|
20240819,173700,185946639,736,736,736,736,0
|
|
20240819,173600,185946639,736,736,736,736,0
|
|
20240819,173500,185946639,736,736,736,736,0
|
|
20240819,173400,185946639,736,736,736,736,0
|
|
20240819,173300,185946639,736,736,736,736,0
|
|
20240819,173200,185946639,736,736,736,736,0
|
|
20240819,173100,185946639,736,736,736,736,0
|
|
20240819,173000,185946639,736,736,736,736,0
|
|
20240819,172900,185946639,736,736,736,736,0
|
|
20240819,172800,185946639,736,736,736,736,0
|
|
20240819,172700,185946639,736,736,736,736,0
|
|
20240819,172600,185946639,736,736,736,736,0
|
|
20240819,172500,185946639,736,736,736,736,0
|
|
20240819,172400,185946639,736,736,736,736,0
|
|
20240819,172300,185946639,736,736,736,736,0
|
|
20240819,172200,185946639,736,736,736,736,0
|
|
20240819,172100,185946639,736,736,736,736,0
|
|
20240819,172000,185946639,736,736,736,736,0
|
|
20240819,171900,185946639,736,736,736,736,2868
|
|
20240819,171800,185946639,736,736,736,736,0
|
|
20240819,171700,185946639,736,736,736,736,0
|
|
20240819,171600,185946639,736,736,736,736,0
|
|
20240819,171500,185946639,736,736,736,736,0
|
|
20240819,171400,185946639,736,736,736,736,0
|
|
20240819,171300,185946639,736,736,736,736,0
|
|
20240819,171200,185946639,736,736,736,736,0
|
|
20240819,171100,185946639,736,736,736,736,0
|
|
20240819,171000,185946639,736,736,736,736,0
|
|
20240819,170900,185946639,736,736,736,736,0
|
|
20240819,170800,185946639,736,736,736,736,0
|
|
20240819,170700,185946639,736,736,736,736,0
|
|
20240819,170600,185946639,736,736,736,736,0
|
|
20240819,170500,185946639,736,736,736,736,0
|
|
20240819,170400,185946639,736,736,736,736,0
|
|
20240819,170300,185946639,736,736,736,736,0
|
|
20240819,170200,185946639,736,736,736,736,0
|
|
20240819,170100,185946639,736,736,736,736,0
|
|
20240819,170000,185946639,736,736,736,736,0
|
|
20240819,165900,185946639,736,736,736,736,0
|
|
20240819,165800,185946639,736,736,736,736,0
|
|
20240819,165700,185946639,736,736,736,736,0
|
|
20240819,165600,185946639,736,736,736,736,0
|
|
20240819,165500,185946639,736,736,736,736,0
|
|
20240819,165400,185946639,736,736,736,736,0
|
|
20240819,165300,185946639,736,736,736,736,0
|
|
20240819,165200,185946639,736,736,736,736,0
|
|
20240819,165100,185946639,736,736,736,736,0
|
|
20240819,165000,185946639,736,736,736,736,0
|
|
20240819,164900,185946639,736,736,736,736,2868
|
|
20240819,164800,185946639,736,736,736,736,0
|
|
20240819,164700,185946639,736,736,736,736,0
|
|
20240819,164600,185946639,736,736,736,736,0
|
|
20240819,164500,185946639,736,736,736,736,0
|
|
20240819,164400,185946639,736,736,736,736,0
|
|
20240819,164300,185946639,736,736,736,736,0
|
|
20240819,164200,185946639,736,736,736,736,0
|
|
20240819,164100,185946639,736,736,736,736,0
|
|
20240819,164000,185946639,736,736,736,736,0
|
|
20240819,163900,185946639,736,736,736,736,0
|
|
20240819,163800,185946639,736,736,736,736,0
|
|
20240819,163700,185946639,736,736,736,736,0
|
|
20240819,163600,185946639,736,736,736,736,0
|
|
20240819,163500,185946639,736,736,736,736,0
|
|
20240819,163400,185946639,736,736,736,736,0
|
|
20240819,163300,185946639,736,736,736,736,0
|
|
20240819,163200,185946639,736,736,736,736,0
|
|
20240819,163100,185946639,736,736,736,736,0
|
|
20240819,163000,185946639,736,736,736,736,0
|
|
20240819,162900,185946639,736,736,736,736,0
|
|
20240819,162800,185946639,736,736,736,736,0
|
|
20240819,162700,185946639,736,736,736,736,0
|
|
20240819,162600,185946639,736,736,736,736,0
|
|
20240819,162500,185946639,736,736,736,736,0
|
|
20240819,162400,185946639,736,736,736,736,0
|
|
20240819,162300,185946639,736,736,736,736,0
|
|
20240819,162200,185946639,736,736,736,736,0
|
|
20240819,162100,185946639,736,736,736,736,0
|
|
20240819,162000,185946639,736,736,736,736,0
|
|
20240819,161900,185946639,736,736,736,736,2868
|
|
20240819,161800,185946639,736,736,736,736,0
|
|
20240819,161700,185946639,736,736,736,736,0
|
|
20240819,161600,185946639,736,736,736,736,0
|
|
20240819,161500,185946639,736,736,736,736,0
|
|
20240819,161400,185946639,736,736,736,736,0
|
|
20240819,161300,185946639,736,736,736,736,0
|
|
20240819,161200,185946639,736,736,736,736,0
|
|
20240819,161100,185946639,736,736,736,736,0
|
|
20240819,161000,185946639,736,736,736,736,0
|
|
20240819,160900,185946639,736,736,736,736,0
|
|
20240819,160800,185946639,736,736,736,736,0
|
|
20240819,160700,185946639,736,736,736,736,0
|
|
20240819,160600,185946639,736,736,736,736,0
|
|
20240819,160500,185946639,736,736,736,736,0
|
|
20240819,160400,185946639,736,736,736,736,0
|
|
20240819,160300,185946639,736,736,736,736,0
|
|
20240819,160200,185946639,736,736,736,736,0
|
|
20240819,160100,185946639,736,736,736,736,0
|
|
20240819,160000,185946639,736,736,736,736,0
|
|
20240819,155900,185946639,736,736,736,736,0
|
|
20240819,155800,185946639,736,736,736,736,0
|
|
20240819,155700,185946639,736,736,736,736,0
|
|
20240819,155600,185946639,736,736,736,736,0
|
|
20240819,155500,185946639,736,736,736,736,0
|
|
20240819,155400,185946639,736,736,736,736,0
|
|
20240819,155300,185946639,736,736,736,736,0
|
|
20240819,155200,185946639,736,736,736,736,0
|
|
20240819,155100,185946639,736,736,736,736,0
|
|
20240819,155000,185946639,736,736,736,736,0
|
|
20240819,154900,185946639,736,736,736,736,2868
|
|
20240819,154800,185946639,736,736,736,736,0
|
|
20240819,154700,185946639,736,736,736,736,0
|
|
20240819,154600,185946639,736,736,736,736,0
|
|
20240819,154500,185946639,736,736,736,736,0
|
|
20240819,154400,185946639,736,736,736,736,0
|
|
20240819,154300,185946639,736,736,736,736,0
|
|
20240819,154200,185946639,736,736,736,736,0
|
|
20240819,154100,185946639,736,736,736,736,0
|
|
20240819,154000,185946639,736,736,736,736,0
|
|
20240819,153900,185946639,736,736,736,736,0
|
|
20240819,153800,185946639,736,736,736,736,0
|
|
20240819,153700,185946639,736,736,736,736,0
|
|
20240819,153600,185946639,736,736,736,736,0
|
|
20240819,153500,185946639,736,736,736,736,0
|
|
20240819,153400,185946639,736,736,736,736,0
|
|
20240819,153300,185946639,736,736,736,736,0
|
|
20240819,153200,185946639,736,736,736,736,0
|
|
20240819,153100,185946639,736,736,736,736,0
|
|
20240819,153000,185946639,736,736,736,736,2868
|
|
20240819,152900,183835791,736,736,736,736,0
|
|
20240819,152800,183835791,736,736,736,736,0
|
|
20240819,152700,183835791,736,736,736,736,0
|
|
20240819,152600,183835791,736,736,736,736,0
|
|
20240819,152500,183835791,736,736,736,736,0
|
|
20240819,152400,183835791,736,736,736,736,0
|
|
20240819,152300,183835791,736,736,736,736,0
|
|
20240819,152200,183835791,736,736,736,736,0
|
|
20240819,152100,183835791,736,736,736,736,0
|
|
20240819,152000,183835791,736,736,736,736,0
|
|
20240819,151900,183835791,736,736,736,736,0
|
|
20240819,151800,183835791,736,735,736,735,4848
|
|
20240819,151700,180267852,736,738,738,736,477
|
|
20240819,151600,179916508,736,736,736,736,0
|
|
20240819,151500,179916508,736,736,736,736,0
|
|
20240819,151400,179916508,736,736,736,736,0
|
|
20240819,151300,179916508,736,736,736,736,0
|
|
20240819,151200,179916508,736,736,736,736,10
|
|
20240819,151100,179909148,735,735,735,735,627
|
|
20240819,151000,179448303,732,732,732,732,0
|
|
20240819,150900,179448303,732,732,732,732,0
|
|
20240819,150800,179448303,732,732,732,732,60
|
|
20240819,150700,179404383,734,734,734,734,0
|
|
20240819,150600,179404383,734,734,734,734,0
|
|
20240819,150500,179404383,734,734,734,734,106
|
|
20240819,150400,179326579,734,734,734,734,2
|
|
20240819,150300,179325111,732,732,732,732,0
|
|
20240819,150200,179325111,732,732,732,732,100
|
|
20240819,150100,179251911,734,734,734,734,0
|
|
20240819,150000,179251911,734,734,734,734,0
|
|
20240819,145900,179251911,734,734,734,734,10
|
|
20240819,145800,179244571,734,734,734,734,0
|
|
20240819,145700,179244571,734,734,734,734,0
|
|
20240819,145600,179244571,734,734,734,734,3
|
|
20240819,145500,179242369,732,732,732,732,0
|
|
20240819,145400,179242369,732,732,732,732,0
|
|
20240819,145300,179242369,732,732,732,732,0
|
|
20240819,145200,179242369,732,732,732,732,150
|
|
20240819,145100,179132569,731,734,734,731,1293
|
|
20240819,145000,178186538,734,734,734,734,0
|
|
20240819,144900,178186538,734,733,734,733,7212
|
|
20240819,144800,172897332,732,733,733,732,592
|
|
20240819,144700,172463638,730,731,731,730,2000
|
|
20240819,144600,171002474,733,733,733,733,10
|
|
20240819,144500,170995144,732,732,732,732,0
|
|
20240819,144400,170995144,732,732,732,732,0
|
|
20240819,144300,170995144,732,732,732,732,0
|
|
20240819,144200,170995144,732,732,732,732,0
|
|
20240819,144100,170995144,732,732,732,732,0
|
|
20240819,144000,170995144,732,732,732,732,0
|
|
20240819,143900,170995144,732,732,732,732,0
|
|
20240819,143800,170995144,732,732,732,732,121
|
|
20240819,143700,170906572,733,733,733,733,50
|
|
20240819,143600,170869922,731,731,731,731,0
|
|
20240819,143500,170869922,731,731,731,731,0
|
|
20240819,143400,170869922,731,732,732,731,1308
|
|
20240819,143300,169913275,732,732,732,732,62
|
|
20240819,143200,169867891,732,732,732,732,0
|
|
20240819,143100,169867891,732,733,733,732,167
|
|
20240819,143000,169745601,733,733,733,733,0
|
|
20240819,142900,169745601,733,733,733,733,10
|
|
20240819,142800,169738271,733,733,733,733,30
|
|
20240819,142700,169716281,733,733,733,733,21
|
|
20240819,142600,169700888,733,732,733,732,332
|
|
20240819,142500,169457653,732,732,732,732,0
|
|
20240819,142400,169457653,732,732,732,732,287
|
|
20240819,142300,169247569,733,733,733,733,0
|
|
20240819,142200,169247569,733,733,733,733,0
|
|
20240819,142100,169247569,733,734,734,733,479
|
|
20240819,142000,168896283,734,734,734,734,0
|
|
20240819,141900,168896283,734,734,734,734,0
|
|
20240819,141800,168896283,734,734,734,734,0
|
|
20240819,141700,168896283,734,736,736,734,1415
|
|
20240819,141600,167856086,736,736,736,736,0
|
|
20240819,141500,167856086,736,736,736,736,0
|
|
20240819,141400,167856086,736,736,736,736,0
|
|
20240819,141300,167856086,736,736,736,736,15
|
|
20240819,141200,167845046,736,736,736,736,0
|
|
20240819,141100,167845046,736,735,736,735,128
|
|
20240819,141000,167750959,736,736,736,736,0
|
|
20240819,140900,167750959,736,736,736,736,0
|
|
20240819,140800,167750959,736,736,736,736,100
|
|
20240819,140700,167677359,736,736,736,736,200
|
|
20240819,140600,167530159,737,737,737,737,0
|
|
20240819,140500,167530159,737,737,737,737,526
|
|
20240819,140400,167142497,739,739,739,739,0
|
|
20240819,140300,167142497,739,739,739,739,0
|
|
20240819,140200,167142497,739,739,739,739,182
|
|
20240819,140100,167007999,735,735,735,735,0
|
|
20240819,140000,167007999,735,740,740,735,1299
|
|
20240819,135900,166051243,740,740,740,740,2
|
|
20240819,135800,166049763,737,739,739,737,1000
|
|
20240819,135700,165312135,740,740,740,740,0
|
|
20240819,135600,165312135,740,740,740,740,5
|
|
20240819,135500,165308435,741,741,741,741,0
|
|
20240819,135400,165308435,741,741,741,741,36
|
|
20240819,135300,165281759,741,741,741,741,0
|
|
20240819,135200,165281759,741,741,741,741,10
|
|
20240819,135100,165274349,744,744,744,744,0
|
|
20240819,135000,165274349,744,744,744,744,0
|
|
20240819,134900,165274349,744,744,744,744,0
|
|
20240819,134800,165274349,744,744,744,744,0
|
|
20240819,134700,165274349,744,744,744,744,0
|
|
20240819,134600,165274349,744,744,744,744,0
|
|
20240819,134500,165274349,744,744,744,744,0
|
|
20240819,134400,165274349,744,739,744,739,17
|
|
20240819,134300,165261781,739,741,741,739,1294
|
|
20240819,134200,164304136,742,742,742,742,243
|
|
20240819,134100,164123830,741,741,741,741,0
|
|
20240819,134000,164123830,741,742,742,741,1000
|
|
20240819,133900,163382530,744,744,744,744,0
|
|
20240819,133800,163382530,744,744,744,744,0
|
|
20240819,133700,163382530,744,744,744,744,0
|
|
20240819,133600,163382530,744,744,744,744,0
|
|
20240819,133500,163382530,744,744,744,744,0
|
|
20240819,133400,163382530,744,744,744,744,0
|
|
20240819,133300,163382530,744,744,744,744,55
|
|
20240819,133200,163341610,745,745,745,745,0
|
|
20240819,133100,163341610,745,744,745,744,155
|
|
20240819,133000,163226256,745,745,745,745,75
|
|
20240819,132900,163170381,741,741,741,741,0
|
|
20240819,132800,163170381,741,741,741,741,0
|
|
20240819,132700,163170381,741,741,741,741,0
|
|
20240819,132600,163170381,741,742,742,741,1294
|
|
20240819,132500,162211405,744,746,746,744,3432
|
|
20240819,132400,159657331,750,750,750,750,0
|
|
20240819,132300,159657331,750,750,750,750,0
|
|
20240819,132200,159657331,750,750,750,750,0
|
|
20240819,132100,159657331,750,750,750,750,670
|
|
20240819,132000,159154831,746,746,746,746,0
|
|
20240819,131900,159154831,746,750,750,746,1400
|
|
20240819,131800,158108831,750,750,750,750,0
|
|
20240819,131700,158108831,750,750,750,750,0
|
|
20240819,131600,158108831,750,748,750,748,1342
|
|
20240819,131500,157103828,745,746,746,745,1305
|
|
20240819,131400,156131593,746,746,746,746,0
|
|
20240819,131300,156131593,746,746,746,746,0
|
|
20240819,131200,156131593,746,746,746,746,1000
|
|
20240819,131100,155385593,745,745,745,745,0
|
|
20240819,131000,155385593,745,745,745,745,2000
|
|
20240819,130900,153895593,745,748,748,745,3294
|
|
20240819,130800,151438689,751,751,751,751,0
|
|
20240819,130700,151438689,751,751,751,751,220
|
|
20240819,130600,151273469,753,753,753,753,0
|
|
20240819,130500,151273469,753,753,753,753,0
|
|
20240819,130400,151273469,753,753,753,753,200
|
|
20240819,130300,151122869,753,753,753,753,110
|
|
20240819,130200,151040039,756,756,756,756,0
|
|
20240819,130100,151040039,756,756,756,756,0
|
|
20240819,130000,151040039,756,756,756,756,0
|
|
20240819,125900,151040039,756,756,756,756,0
|
|
20240819,125800,151040039,756,756,756,756,0
|
|
20240819,125700,151040039,756,756,756,756,0
|
|
20240819,125600,151040039,756,756,756,756,0
|
|
20240819,125500,151040039,756,749,756,749,1532
|
|
20240819,125400,149884856,749,748,749,748,142
|
|
20240819,125300,149778573,744,744,744,744,0
|
|
20240819,125200,149778573,744,745,745,744,1294
|
|
20240819,125100,148815345,750,750,750,750,0
|
|
20240819,125000,148815345,750,750,750,750,1
|
|
20240819,124900,148814595,745,745,745,745,0
|
|
20240819,124800,148814595,745,745,745,745,0
|
|
20240819,124700,148814595,745,745,745,745,0
|
|
20240819,124600,148814595,745,745,745,745,0
|
|
20240819,124500,148814595,745,745,745,745,0
|
|
20240819,124400,148814595,745,745,745,745,0
|
|
20240819,124300,148814595,745,747,750,745,6926
|
|
20240819,124200,143653777,748,748,748,748,28
|
|
20240819,124100,143632833,741,741,741,741,0
|
|
20240819,124000,143632833,741,741,741,741,0
|
|
20240819,123900,143632833,741,741,741,741,0
|
|
20240819,123800,143632833,741,741,741,741,0
|
|
20240819,123700,143632833,741,741,741,741,0
|
|
20240819,123600,143632833,741,741,741,741,0
|
|
20240819,123500,143632833,741,745,745,741,1295
|
|
20240819,123400,142670151,754,756,756,754,41
|
|
20240819,123300,142639233,756,746,756,746,8798
|
|
20240819,123200,135996309,746,746,746,746,2
|
|
20240819,123100,135994817,746,746,746,746,8
|
|
20240819,123000,135988849,746,746,746,746,185
|
|
20240819,122900,135850839,746,745,746,745,653
|
|
20240819,122800,135364249,745,745,745,745,0
|
|
20240819,122700,135364249,745,745,745,745,0
|
|
20240819,122600,135364249,745,745,745,745,0
|
|
20240819,122500,135364249,745,745,745,745,8
|
|
20240819,122400,135358289,746,746,746,746,0
|
|
20240819,122300,135358289,746,746,746,746,0
|
|
20240819,122200,135358289,746,742,746,742,5300
|
|
20240819,122100,131410322,742,742,742,742,2
|
|
20240819,122000,131408838,736,736,736,736,0
|
|
20240819,121900,131408838,736,736,736,736,0
|
|
20240819,121800,131408838,736,737,737,736,1294
|
|
20240819,121700,130456192,745,745,745,745,0
|
|
20240819,121600,130456192,745,745,745,745,0
|
|
20240819,121500,130456192,745,745,745,745,0
|
|
20240819,121400,130456192,745,742,745,742,5700
|
|
20240819,121300,126213918,742,742,742,742,0
|
|
20240819,121200,126213918,742,742,742,742,2
|
|
20240819,121100,126212434,746,746,746,746,0
|
|
20240819,121000,126212434,746,746,746,746,0
|
|
20240819,120900,126212434,746,746,746,746,0
|
|
20240819,120800,126212434,746,746,746,746,0
|
|
20240819,120700,126212434,746,737,746,737,1872
|
|
20240819,120600,124821969,737,737,737,737,29
|
|
20240819,120500,124800596,736,738,738,736,2866
|
|
20240819,120400,122690496,737,737,740,737,534
|
|
20240819,120300,122296935,736,736,736,736,0
|
|
20240819,120200,122296935,736,736,736,736,1
|
|
20240819,120100,122296199,736,738,738,736,1294
|
|
20240819,120000,121343577,740,740,740,740,103
|
|
20240819,115900,121267357,741,741,741,741,0
|
|
20240819,115800,121267357,741,741,741,741,0
|
|
20240819,115700,121267357,741,741,741,741,0
|
|
20240819,115600,121267357,741,740,742,740,603
|
|
20240819,115500,120820828,739,739,739,739,35
|
|
20240819,115400,120794963,739,739,739,739,1
|
|
20240819,115300,120794224,740,740,740,740,0
|
|
20240819,115200,120794224,740,740,740,740,103
|
|
20240819,115100,120718004,744,744,744,744,0
|
|
20240819,115000,120718004,744,744,744,744,0
|
|
20240819,114900,120718004,744,744,744,744,0
|
|
20240819,114800,120718004,744,744,744,744,103
|
|
20240819,114700,120641372,744,743,744,743,121
|
|
20240819,114600,120551363,743,743,743,743,106
|
|
20240819,114500,120472605,738,738,738,738,136
|
|
20240819,114400,120372237,737,745,746,737,2576
|
|
20240819,114300,118460231,748,748,748,748,5
|
|
20240819,114200,118456491,748,748,748,748,400
|
|
20240819,114100,118157291,748,748,748,748,0
|
|
20240819,114000,118157291,748,748,748,748,103
|
|
20240819,113900,118080247,748,748,748,748,9
|
|
20240819,113800,118073515,754,754,754,754,0
|
|
20240819,113700,118073515,754,754,754,754,0
|
|
20240819,113600,118073515,754,754,754,754,103
|
|
20240819,113500,117995853,756,756,756,756,0
|
|
20240819,113400,117995853,756,756,756,756,0
|
|
20240819,113300,117995853,756,756,756,756,153
|
|
20240819,113200,117880185,756,756,756,756,0
|
|
20240819,113100,117880185,756,756,756,756,104
|
|
20240819,113000,117801561,748,748,748,748,500
|
|
20240819,112900,117427561,757,757,757,757,17
|
|
20240819,112800,117414692,740,740,740,740,0
|
|
20240819,112700,117414692,740,758,758,740,1397
|
|
20240819,112600,116376415,758,758,758,758,69
|
|
20240819,112500,116324113,755,757,757,755,15
|
|
20240819,112400,116312760,757,757,757,757,500
|
|
20240819,112300,115934260,757,757,757,757,103
|
|
20240819,112200,115856289,756,756,756,756,0
|
|
20240819,112100,115856289,756,756,756,756,0
|
|
20240819,112000,115856289,756,756,756,756,1
|
|
20240819,111900,115855533,757,757,757,757,103
|
|
20240819,111800,115777562,758,758,758,758,0
|
|
20240819,111700,115777562,758,754,758,752,501
|
|
20240819,111600,115400566,760,759,760,759,4768
|
|
20240819,111500,111781653,759,754,759,754,872
|
|
20240819,111400,111123381,753,752,753,752,519
|
|
20240819,111300,110732593,752,752,752,752,1
|
|
20240819,111200,110731841,746,747,747,746,591
|
|
20240819,111100,110290926,752,752,752,752,203
|
|
20240819,111000,110138270,750,752,752,750,1576
|
|
20240819,110900,108955677,752,752,752,752,0
|
|
20240819,110800,108955677,752,752,752,752,0
|
|
20240819,110700,108955677,752,752,752,752,771
|
|
20240819,110600,108375885,746,746,746,746,6
|
|
20240819,110500,108371409,752,751,753,751,4242
|
|
20240819,110400,105181388,752,752,752,752,0
|
|
20240819,110300,105181388,752,749,752,749,623
|
|
20240819,110200,104714155,746,746,746,746,3434
|
|
20240819,110100,102152391,746,746,746,746,0
|
|
20240819,110000,102152391,746,746,746,746,2
|
|
20240819,105900,102150899,746,746,746,746,50
|
|
20240819,105800,102113599,746,746,746,746,103
|
|
20240819,105700,102036761,741,741,741,741,267
|
|
20240819,105600,101838914,743,743,743,743,0
|
|
20240819,105500,101838914,743,743,743,743,0
|
|
20240819,105400,101838914,743,737,746,734,9124
|
|
20240819,105300,95053927,733,734,734,731,1494
|
|
20240819,105200,93961363,735,735,735,735,249
|
|
20240819,105100,93778348,735,735,735,735,20
|
|
20240819,105000,93763648,735,735,735,735,103
|
|
20240819,104900,93687943,736,736,736,736,0
|
|
20240819,104800,93687943,736,736,736,736,30
|
|
20240819,104700,93665863,737,737,737,737,0
|
|
20240819,104600,93665863,737,737,737,737,113
|
|
20240819,104500,93582582,737,737,737,737,0
|
|
20240819,104400,93582582,737,737,737,737,0
|
|
20240819,104300,93582582,737,737,737,737,0
|
|
20240819,104200,93582582,737,738,738,737,104
|
|
20240819,104100,93505831,737,737,737,737,1430
|
|
20240819,104000,92451921,737,737,737,737,1
|
|
20240819,103900,92451184,737,737,737,737,17
|
|
20240819,103800,92438655,737,737,737,737,103
|
|
20240819,103700,92362744,731,731,731,731,0
|
|
20240819,103600,92362744,731,733,733,731,1294
|
|
20240819,103500,91416500,738,738,738,738,0
|
|
20240819,103400,91416500,738,738,738,738,0
|
|
20240819,103300,91416500,738,738,738,738,103
|
|
20240819,103200,91340486,737,737,737,737,0
|
|
20240819,103100,91340486,737,737,737,737,0
|
|
20240819,103000,91340486,737,737,737,737,0
|
|
20240819,102900,91340486,737,737,737,737,103
|
|
20240819,102800,91264575,732,732,732,732,0
|
|
20240819,102700,91264575,732,732,732,732,530
|
|
20240819,102600,90876615,731,740,740,731,8000
|
|
20240819,102500,85020866,743,743,743,743,103
|
|
20240819,102400,84944337,745,745,745,745,1
|
|
20240819,102300,84943592,745,745,745,745,0
|
|
20240819,102200,84943592,745,745,745,745,192
|
|
20240819,102100,84800552,745,745,745,745,103
|
|
20240819,102000,84723817,738,739,744,738,2805
|
|
20240819,101900,82637437,733,738,738,733,1294
|
|
20240819,101800,81684961,744,744,744,744,1
|
|
20240819,101700,81684217,744,743,744,743,601
|
|
20240819,101600,81237571,735,735,735,735,0
|
|
20240819,101500,81237571,735,743,743,735,497
|
|
20240819,101400,80868539,743,743,743,743,0
|
|
20240819,101300,80868539,743,742,743,742,604
|
|
20240819,101200,80419772,743,743,743,743,1
|
|
20240819,101100,80419029,745,745,745,745,19
|
|
20240819,101000,80404874,746,746,746,746,0
|
|
20240819,100900,80404874,746,745,746,744,1311
|
|
20240819,100800,79428527,740,740,745,740,1351
|
|
20240819,100700,78428782,740,740,740,740,361
|
|
20240819,100600,78161642,740,733,740,733,3335
|
|
20240819,100500,75716737,733,733,733,733,776
|
|
20240819,100400,75147929,732,732,732,729,556
|
|
20240819,100300,74741666,733,733,733,733,2
|
|
20240819,100200,74740200,728,732,733,728,2556
|
|
20240819,100100,72873068,733,733,733,733,0
|
|
20240819,100000,72873068,733,733,733,733,0
|
|
20240819,095900,72873068,733,733,733,733,0
|
|
20240819,095800,72873068,733,733,733,733,0
|
|
20240819,095700,72873068,733,733,733,733,0
|
|
20240819,095600,72873068,733,733,733,733,2100
|
|
20240819,095500,71333768,733,733,733,733,1
|
|
20240819,095400,71333035,732,732,732,732,0
|
|
20240819,095300,71333035,732,732,732,732,460
|
|
20240819,095200,70996315,732,732,732,732,101
|
|
20240819,095100,70922383,732,728,732,728,9
|
|
20240819,095000,70915827,728,732,732,728,433
|
|
20240819,094900,70600583,732,732,732,732,50
|
|
20240819,094800,70563983,728,728,728,728,1279
|
|
20240819,094700,69632871,728,728,728,728,517
|
|
20240819,094600,69256495,728,728,728,728,4804
|
|
20240819,094500,65759183,728,729,729,728,8894
|
|
20240819,094400,59283790,733,733,733,733,8
|
|
20240819,094300,59277926,733,733,733,733,37
|
|
20240819,094200,59250805,730,730,730,730,5437
|
|
20240819,094100,55281795,733,733,733,733,0
|
|
20240819,094000,55281795,733,733,733,733,10
|
|
20240819,093900,55274465,733,733,733,733,2
|
|
20240819,093800,55272999,731,731,731,731,0
|
|
20240819,093700,55272999,731,730,731,730,1409
|
|
20240819,093600,54244013,726,726,726,726,0
|
|
20240819,093500,54244013,726,726,726,726,0
|
|
20240819,093400,54244013,726,730,730,726,216
|
|
20240819,093300,54086733,726,729,729,726,144
|
|
20240819,093200,53981778,730,730,730,730,0
|
|
20240819,093100,53981778,730,730,731,730,1009
|
|
20240819,093000,53245198,725,730,730,725,17
|
|
20240819,092900,53232868,724,724,724,724,0
|
|
20240819,092800,53232868,724,725,725,724,1938
|
|
20240819,092700,51829112,733,732,733,724,913
|
|
20240819,092600,51164360,724,726,726,723,2727
|
|
20240819,092500,49189577,726,730,735,725,1109
|
|
20240819,092400,48381439,725,726,734,725,2032
|
|
20240819,092300,46906832,727,735,735,727,3663
|
|
20240819,092200,44239177,728,729,736,728,10922
|
|
20240819,092100,36287031,728,729,738,727,1755
|
|
20240819,092000,35004273,737,732,737,730,8551
|
|
20240819,091900,28761215,731,733,740,731,3449
|
|
20240819,091800,26233899,733,733,733,733,1195
|
|
20240819,091700,25357964,733,735,743,733,3140
|
|
20240819,091600,23046665,736,745,745,735,4217
|
|
20240819,091500,19942862,742,745,745,742,589
|
|
20240819,091400,19504123,746,746,746,746,0
|
|
20240819,091300,19504123,746,741,746,741,2193
|
|
20240819,091200,17876270,746,746,746,746,1
|
|
20240819,091100,17875524,746,746,746,746,568
|
|
20240819,091000,17451796,746,744,746,744,1433
|
|
20240819,090900,16383594,744,744,744,744,573
|
|
20240819,090800,15957282,744,744,744,744,1412
|
|
20240819,090700,14906754,744,736,744,736,322
|
|
20240819,090600,14669754,735,735,735,735,0
|
|
20240819,090500,14669754,735,745,745,735,3482
|
|
20240819,090400,12099606,745,740,745,740,2022
|
|
20240819,090300,10593506,739,739,739,739,0
|
|
20240819,090200,10593506,739,741,741,739,3829
|
|
20240819,090100,7762384,741,743,743,741,62
|
|
20240819,090000,7716422,743,746,746,743,10353
|