595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185200,1259642839,743,743,743,743,9197
|
|
20240819,185100,1259642839,743,743,743,743,0
|
|
20240819,185000,1259642839,743,743,743,743,0
|
|
20240819,184900,1259642839,743,743,743,743,0
|
|
20240819,184800,1259642839,743,743,743,743,0
|
|
20240819,184700,1259642839,743,743,743,743,0
|
|
20240819,184600,1259642839,743,743,743,743,0
|
|
20240819,184500,1259642839,743,743,743,743,0
|
|
20240819,184400,1259642839,743,743,743,743,0
|
|
20240819,184300,1259642839,743,743,743,743,0
|
|
20240819,184200,1259642839,743,743,743,743,0
|
|
20240819,184100,1259642839,743,743,743,743,0
|
|
20240819,184000,1259642839,743,743,743,743,0
|
|
20240819,183900,1259642839,743,743,743,743,0
|
|
20240819,183800,1259642839,743,743,743,743,0
|
|
20240819,183700,1259642839,743,743,743,743,0
|
|
20240819,183600,1259642839,743,743,743,743,0
|
|
20240819,183500,1259642839,743,743,743,743,0
|
|
20240819,183400,1259642839,743,743,743,743,0
|
|
20240819,183300,1259642839,743,743,743,743,0
|
|
20240819,183200,1259642839,743,743,743,743,0
|
|
20240819,183100,1259642839,743,743,743,743,0
|
|
20240819,183000,1259642839,743,743,743,743,0
|
|
20240819,182900,1259642839,743,743,743,743,0
|
|
20240819,182800,1259642839,743,743,743,743,0
|
|
20240819,182700,1259642839,743,743,743,743,0
|
|
20240819,182600,1259642839,743,743,743,743,0
|
|
20240819,182500,1259642839,743,743,743,743,0
|
|
20240819,182400,1259642839,743,743,743,743,0
|
|
20240819,182300,1259642839,743,743,743,743,0
|
|
20240819,182200,1259642839,743,743,743,743,9197
|
|
20240819,182100,1259642839,743,743,743,743,0
|
|
20240819,182000,1259642839,743,743,743,743,0
|
|
20240819,181900,1259642839,743,743,743,743,0
|
|
20240819,181800,1259642839,743,743,743,743,0
|
|
20240819,181700,1259642839,743,743,743,743,0
|
|
20240819,181600,1259642839,743,743,743,743,0
|
|
20240819,181500,1259642839,743,743,743,743,0
|
|
20240819,181400,1259642839,743,743,743,743,0
|
|
20240819,181300,1259642839,743,743,743,743,0
|
|
20240819,181200,1259642839,743,743,743,743,0
|
|
20240819,181100,1259642839,743,743,743,743,0
|
|
20240819,181000,1259642839,743,743,743,743,0
|
|
20240819,180900,1259642839,743,743,743,743,0
|
|
20240819,180800,1259642839,743,743,743,743,0
|
|
20240819,180700,1259642839,743,743,743,743,0
|
|
20240819,180600,1259642839,743,743,743,743,0
|
|
20240819,180500,1259642839,743,743,743,743,0
|
|
20240819,180400,1259642839,743,743,743,743,0
|
|
20240819,180300,1259642839,743,743,743,743,0
|
|
20240819,180200,1259642839,743,743,743,743,0
|
|
20240819,180100,1259642839,743,743,743,743,0
|
|
20240819,180000,1259642839,743,743,743,743,0
|
|
20240819,175900,1259642839,743,743,743,743,0
|
|
20240819,175800,1259642839,743,743,743,743,0
|
|
20240819,175700,1259642839,743,743,743,743,0
|
|
20240819,175600,1259642839,743,743,743,743,0
|
|
20240819,175500,1259642839,743,743,743,743,0
|
|
20240819,175400,1259642839,743,743,743,743,0
|
|
20240819,175300,1259642839,743,743,743,743,0
|
|
20240819,175200,1259642839,743,743,743,743,9197
|
|
20240819,175100,1259642839,743,743,743,743,0
|
|
20240819,175000,1259642839,743,743,743,743,0
|
|
20240819,174900,1259642839,743,743,743,743,0
|
|
20240819,174800,1259642839,743,743,743,743,0
|
|
20240819,174700,1259642839,743,743,743,743,0
|
|
20240819,174600,1259642839,743,743,743,743,0
|
|
20240819,174500,1259642839,743,743,743,743,0
|
|
20240819,174400,1259642839,743,743,743,743,0
|
|
20240819,174300,1259642839,743,743,743,743,0
|
|
20240819,174200,1259642839,743,743,743,743,0
|
|
20240819,174100,1259642839,743,743,743,743,0
|
|
20240819,174000,1259642839,743,743,743,743,0
|
|
20240819,173900,1259642839,743,743,743,743,0
|
|
20240819,173800,1259642839,743,743,743,743,0
|
|
20240819,173700,1259642839,743,743,743,743,0
|
|
20240819,173600,1259642839,743,743,743,743,0
|
|
20240819,173500,1259642839,743,743,743,743,0
|
|
20240819,173400,1259642839,743,743,743,743,0
|
|
20240819,173300,1259642839,743,743,743,743,0
|
|
20240819,173200,1259642839,743,743,743,743,0
|
|
20240819,173100,1259642839,743,743,743,743,0
|
|
20240819,173000,1259642839,743,743,743,743,0
|
|
20240819,172900,1259642839,743,743,743,743,0
|
|
20240819,172800,1259642839,743,743,743,743,0
|
|
20240819,172700,1259642839,743,743,743,743,0
|
|
20240819,172600,1259642839,743,743,743,743,0
|
|
20240819,172500,1259642839,743,743,743,743,0
|
|
20240819,172400,1259642839,743,743,743,743,0
|
|
20240819,172300,1259642839,743,743,743,743,0
|
|
20240819,172200,1259642839,743,743,743,743,9197
|
|
20240819,172100,1259642839,743,743,743,743,0
|
|
20240819,172000,1259642839,743,743,743,743,0
|
|
20240819,171900,1259642839,743,743,743,743,0
|
|
20240819,171800,1259642839,743,743,743,743,0
|
|
20240819,171700,1259642839,743,743,743,743,0
|
|
20240819,171600,1259642839,743,743,743,743,0
|
|
20240819,171500,1259642839,743,743,743,743,0
|
|
20240819,171400,1259642839,743,743,743,743,0
|
|
20240819,171300,1259642839,743,743,743,743,0
|
|
20240819,171200,1259642839,743,743,743,743,0
|
|
20240819,171100,1259642839,743,743,743,743,0
|
|
20240819,171000,1259642839,743,743,743,743,0
|
|
20240819,170900,1259642839,743,743,743,743,0
|
|
20240819,170800,1259642839,743,743,743,743,0
|
|
20240819,170700,1259642839,743,743,743,743,0
|
|
20240819,170600,1259642839,743,743,743,743,0
|
|
20240819,170500,1259642839,743,743,743,743,0
|
|
20240819,170400,1259642839,743,743,743,743,0
|
|
20240819,170300,1259642839,743,743,743,743,0
|
|
20240819,170200,1259642839,743,743,743,743,0
|
|
20240819,170100,1259642839,743,743,743,743,0
|
|
20240819,170000,1259642839,743,743,743,743,0
|
|
20240819,165900,1259642839,743,743,743,743,0
|
|
20240819,165800,1259642839,743,743,743,743,0
|
|
20240819,165700,1259642839,743,743,743,743,0
|
|
20240819,165600,1259642839,743,743,743,743,0
|
|
20240819,165500,1259642839,743,743,743,743,0
|
|
20240819,165400,1259642839,743,743,743,743,0
|
|
20240819,165300,1259642839,743,743,743,743,0
|
|
20240819,165200,1259642839,743,743,743,743,9197
|
|
20240819,165100,1259642839,743,743,743,743,0
|
|
20240819,165000,1259642839,743,743,743,743,0
|
|
20240819,164900,1259642839,743,743,743,743,0
|
|
20240819,164800,1259642839,743,743,743,743,0
|
|
20240819,164700,1259642839,743,743,743,743,0
|
|
20240819,164600,1259642839,743,743,743,743,0
|
|
20240819,164500,1259642839,743,743,743,743,0
|
|
20240819,164400,1259642839,743,743,743,743,0
|
|
20240819,164300,1259642839,743,743,743,743,0
|
|
20240819,164200,1259642839,743,743,743,743,0
|
|
20240819,164100,1259642839,743,743,743,743,0
|
|
20240819,164000,1259642839,743,743,743,743,0
|
|
20240819,163900,1259642839,743,743,743,743,0
|
|
20240819,163800,1259642839,743,743,743,743,0
|
|
20240819,163700,1259642839,743,743,743,743,0
|
|
20240819,163600,1259642839,743,743,743,743,0
|
|
20240819,163500,1259642839,743,743,743,743,0
|
|
20240819,163400,1259642839,743,743,743,743,0
|
|
20240819,163300,1259642839,743,743,743,743,0
|
|
20240819,163200,1259642839,743,743,743,743,0
|
|
20240819,163100,1259642839,743,743,743,743,0
|
|
20240819,163000,1259642839,743,743,743,743,0
|
|
20240819,162900,1259642839,743,743,743,743,0
|
|
20240819,162800,1259642839,743,743,743,743,0
|
|
20240819,162700,1259642839,743,743,743,743,0
|
|
20240819,162600,1259642839,743,743,743,743,0
|
|
20240819,162500,1259642839,743,743,743,743,0
|
|
20240819,162400,1259642839,743,743,743,743,0
|
|
20240819,162300,1259642839,743,743,743,743,0
|
|
20240819,162200,1259642839,743,743,743,743,9197
|
|
20240819,162100,1259642839,743,743,743,743,0
|
|
20240819,162000,1259642839,743,743,743,743,0
|
|
20240819,161900,1259642839,743,743,743,743,0
|
|
20240819,161800,1259642839,743,743,743,743,0
|
|
20240819,161700,1259642839,743,743,743,743,0
|
|
20240819,161600,1259642839,743,743,743,743,0
|
|
20240819,161500,1259642839,743,743,743,743,0
|
|
20240819,161400,1259642839,743,743,743,743,0
|
|
20240819,161300,1259642839,743,743,743,743,0
|
|
20240819,161200,1259642839,743,743,743,743,0
|
|
20240819,161100,1259642839,743,743,743,743,0
|
|
20240819,161000,1259642839,743,743,743,743,0
|
|
20240819,160900,1259642839,743,743,743,743,0
|
|
20240819,160800,1259642839,743,743,743,743,0
|
|
20240819,160700,1259642839,743,743,743,743,0
|
|
20240819,160600,1259642839,743,743,743,743,0
|
|
20240819,160500,1259642839,743,743,743,743,0
|
|
20240819,160400,1259642839,743,743,743,743,0
|
|
20240819,160300,1259642839,743,743,743,743,0
|
|
20240819,160200,1259642839,743,743,743,743,0
|
|
20240819,160100,1259642839,743,743,743,743,0
|
|
20240819,160000,1259642839,743,743,743,743,0
|
|
20240819,155900,1259642839,743,743,743,743,0
|
|
20240819,155800,1259642839,743,743,743,743,0
|
|
20240819,155700,1259642839,743,743,743,743,0
|
|
20240819,155600,1259642839,743,743,743,743,0
|
|
20240819,155500,1259642839,743,743,743,743,0
|
|
20240819,155400,1259642839,743,743,743,743,0
|
|
20240819,155300,1259642839,743,743,743,743,0
|
|
20240819,155200,1259642839,743,743,743,743,9197
|
|
20240819,155100,1259642839,743,743,743,743,0
|
|
20240819,155000,1259642839,743,743,743,743,0
|
|
20240819,154900,1259642839,743,743,743,743,0
|
|
20240819,154800,1259642839,743,743,743,743,0
|
|
20240819,154700,1259642839,743,743,743,743,0
|
|
20240819,154600,1259642839,743,743,743,743,0
|
|
20240819,154500,1259642839,743,743,743,743,0
|
|
20240819,154400,1259642839,743,743,743,743,0
|
|
20240819,154300,1259642839,743,743,743,743,0
|
|
20240819,154200,1259642839,743,743,743,743,0
|
|
20240819,154100,1259642839,743,743,743,743,0
|
|
20240819,154000,1259642839,743,743,743,743,0
|
|
20240819,153900,1259642839,743,743,743,743,0
|
|
20240819,153800,1259642839,743,743,743,743,0
|
|
20240819,153700,1259642839,743,743,743,743,0
|
|
20240819,153600,1259642839,743,743,743,743,0
|
|
20240819,153500,1259642839,743,743,743,743,0
|
|
20240819,153400,1259642839,743,743,743,743,0
|
|
20240819,153300,1259642839,743,743,743,743,0
|
|
20240819,153200,1259642839,743,743,743,743,0
|
|
20240819,153100,1259642839,743,743,743,743,0
|
|
20240819,153000,1259642839,743,743,743,743,9197
|
|
20240819,152900,1252809468,750,750,750,750,0
|
|
20240819,152800,1252809468,750,750,750,750,0
|
|
20240819,152700,1252809468,750,750,750,750,0
|
|
20240819,152600,1252809468,750,750,750,750,0
|
|
20240819,152500,1252809468,750,750,750,750,0
|
|
20240819,152400,1252809468,750,750,750,750,0
|
|
20240819,152300,1252809468,750,750,750,750,0
|
|
20240819,152200,1252809468,750,750,750,750,0
|
|
20240819,152100,1252809468,750,750,750,750,0
|
|
20240819,152000,1252809468,750,750,750,750,0
|
|
20240819,151900,1252809468,750,737,751,737,6685
|
|
20240819,151800,1247800648,737,737,739,732,2734
|
|
20240819,151700,1245786551,736,736,738,731,5819
|
|
20240819,151600,1241512889,736,738,738,736,2438
|
|
20240819,151500,1239714232,741,741,741,741,100
|
|
20240819,151400,1239640132,736,738,738,736,4859
|
|
20240819,151300,1236060089,738,738,738,738,1923
|
|
20240819,151200,1234640915,738,736,741,736,284
|
|
20240819,151100,1234431614,736,737,737,735,5478
|
|
20240819,151000,1230401538,738,739,739,738,108
|
|
20240819,150900,1230321830,740,740,740,740,317
|
|
20240819,150800,1230087250,739,739,739,739,235
|
|
20240819,150700,1229913585,739,736,739,736,2133
|
|
20240819,150600,1228342902,737,739,739,737,1681
|
|
20240819,150500,1227103003,744,741,744,738,1505
|
|
20240819,150400,1225992067,739,743,744,739,831
|
|
20240819,150300,1225377304,742,743,743,739,3260
|
|
20240819,150200,1222963552,743,743,743,743,73
|
|
20240819,150100,1222909313,747,747,747,747,11
|
|
20240819,150000,1222901096,741,741,741,741,500
|
|
20240819,145900,1222530596,741,743,743,741,3933
|
|
20240819,145800,1219614855,745,745,745,741,2100
|
|
20240819,145700,1218054512,745,746,747,743,2052
|
|
20240819,145600,1216527943,746,745,746,745,9486
|
|
20240819,145500,1209451396,746,748,749,746,6263
|
|
20240819,145400,1204779153,750,747,752,742,4586
|
|
20240819,145300,1201350105,748,748,748,746,1026
|
|
20240819,145200,1200582679,749,748,749,748,321
|
|
20240819,145100,1200342269,749,749,749,749,217
|
|
20240819,145000,1200179736,749,749,749,749,8
|
|
20240819,144900,1200173744,749,749,749,749,1
|
|
20240819,144800,1200172995,743,743,749,743,271
|
|
20240819,144700,1199971630,744,746,746,744,2097
|
|
20240819,144600,1198411363,747,748,748,747,1678
|
|
20240819,144500,1197156671,749,744,750,743,735
|
|
20240819,144400,1196610295,744,750,750,744,1865
|
|
20240819,144300,1195222627,751,755,755,749,1416
|
|
20240819,144200,1194159360,755,754,755,750,2953
|
|
20240819,144100,1191935837,756,753,757,753,102
|
|
20240819,144000,1191858727,758,743,760,743,13351
|
|
20240819,143900,1181766453,742,748,752,742,19
|
|
20240819,143800,1181752324,749,735,753,735,10342
|
|
20240819,143700,1173999854,735,734,736,729,364
|
|
20240819,143600,1173732848,735,735,735,729,126
|
|
20240819,143500,1173640971,725,749,749,725,2776
|
|
20240819,143400,1171621299,744,755,757,744,7616
|
|
20240819,143300,1165866166,756,756,758,755,11458
|
|
20240819,143200,1157192787,755,745,755,745,9138
|
|
20240819,143100,1150351133,745,730,747,730,11931
|
|
20240819,143000,1141535701,731,731,731,731,397
|
|
20240819,142900,1141245494,730,726,730,726,5358
|
|
20240819,142800,1137336934,728,723,728,723,929
|
|
20240819,142700,1136661058,722,722,722,722,136
|
|
20240819,142600,1136562866,721,721,721,721,301
|
|
20240819,142500,1136345845,720,718,720,718,2404
|
|
20240819,142400,1134617571,718,718,718,718,1605
|
|
20240819,142300,1133465181,718,718,718,718,8177
|
|
20240819,142200,1127594095,714,718,718,714,1344
|
|
20240819,142100,1126634467,718,716,720,716,1658
|
|
20240819,142000,1125443198,712,716,716,712,8048
|
|
20240819,141900,1119706517,715,715,715,715,13
|
|
20240819,141800,1119697222,715,715,719,715,56
|
|
20240819,141700,1119657166,714,714,714,714,1
|
|
20240819,141600,1119656452,714,715,715,714,1262
|
|
20240819,141500,1118755374,715,719,719,715,60
|
|
20240819,141400,1118712334,719,715,719,714,1367
|
|
20240819,141300,1117732013,714,715,715,714,5833
|
|
20240819,141200,1113561593,715,720,720,715,8578
|
|
20240819,141100,1107424153,718,717,719,717,3793
|
|
20240819,141000,1104703568,718,719,719,717,23
|
|
20240819,140900,1104687064,719,719,719,718,1161
|
|
20240819,140800,1103853436,717,720,720,717,3549
|
|
20240819,140700,1101303320,720,721,721,720,713
|
|
20240819,140600,1100789953,721,721,721,721,59
|
|
20240819,140500,1100747414,721,721,721,721,9
|
|
20240819,140400,1100740925,720,720,721,720,657
|
|
20240819,140300,1100267760,720,721,721,720,11026
|
|
20240819,140200,1092327547,723,721,723,721,744
|
|
20240819,140100,1091791019,720,724,724,720,2798
|
|
20240819,140000,1089773404,723,723,723,723,409
|
|
20240819,135900,1089477697,723,723,723,723,591
|
|
20240819,135800,1089050404,723,724,724,723,609
|
|
20240819,135700,1088610004,724,724,724,724,3
|
|
20240819,135600,1088607832,727,723,727,723,2597
|
|
20240819,135500,1086730191,722,721,722,720,1931
|
|
20240819,135400,1085337960,721,723,723,721,1034
|
|
20240819,135300,1084592053,722,723,723,722,570
|
|
20240819,135200,1084180152,723,727,727,723,5171
|
|
20240819,135100,1080437077,730,730,730,730,0
|
|
20240819,135000,1080437077,730,728,730,728,11
|
|
20240819,134900,1080429065,730,730,730,730,0
|
|
20240819,134800,1080429065,730,730,730,730,1
|
|
20240819,134700,1080428335,726,726,726,726,0
|
|
20240819,134600,1080428335,726,726,726,726,136
|
|
20240819,134500,1080329599,726,727,727,726,1810
|
|
20240819,134400,1079015538,726,730,730,726,1581
|
|
20240819,134300,1077867516,730,730,730,730,0
|
|
20240819,134200,1077867516,730,730,730,730,219
|
|
20240819,134100,1077707646,731,730,731,730,1210
|
|
20240819,134000,1076824332,730,725,730,725,12
|
|
20240819,133900,1076815627,725,725,725,725,18
|
|
20240819,133800,1076802577,724,729,729,724,265
|
|
20240819,133700,1076610490,730,730,730,730,26
|
|
20240819,133600,1076591510,729,729,729,729,66
|
|
20240819,133500,1076543396,728,728,728,728,1093
|
|
20240819,133400,1075747692,725,725,725,725,3
|
|
20240819,133300,1075745517,728,728,728,728,1
|
|
20240819,133200,1075744789,728,728,728,728,107
|
|
20240819,133100,1075666893,724,724,724,724,0
|
|
20240819,133000,1075666893,724,724,724,724,870
|
|
20240819,132900,1075037013,724,724,724,723,3986
|
|
20240819,132800,1072153958,724,724,724,724,60
|
|
20240819,132700,1072110518,724,724,724,724,550
|
|
20240819,132600,1071712318,728,728,728,728,0
|
|
20240819,132500,1071712318,728,728,728,728,0
|
|
20240819,132400,1071712318,728,728,728,728,0
|
|
20240819,132300,1071712318,728,728,728,728,3
|
|
20240819,132200,1071710134,728,728,728,728,0
|
|
20240819,132100,1071710134,728,723,728,723,1105
|
|
20240819,132000,1070911194,723,725,725,722,5048
|
|
20240819,131900,1067259999,725,725,725,725,2119
|
|
20240819,131800,1065723724,727,728,728,725,1208
|
|
20240819,131700,1064846027,728,728,728,728,11
|
|
20240819,131600,1064838019,729,729,729,729,0
|
|
20240819,131500,1064838019,729,729,729,729,0
|
|
20240819,131400,1064838019,729,729,729,729,3
|
|
20240819,131300,1064835832,725,725,725,725,0
|
|
20240819,131200,1064835832,725,725,725,725,400
|
|
20240819,131100,1064545832,725,726,726,725,250
|
|
20240819,131000,1064364581,725,725,725,725,688
|
|
20240819,130900,1063865781,726,726,726,726,700
|
|
20240819,130800,1063357581,729,728,729,728,100
|
|
20240819,130700,1063284726,725,726,726,725,185
|
|
20240819,130600,1063150580,725,725,725,725,0
|
|
20240819,130500,1063150580,725,725,725,725,0
|
|
20240819,130400,1063150580,725,726,726,724,1415
|
|
20240819,130300,1062124299,726,727,727,726,28
|
|
20240819,130200,1062103961,728,728,728,728,0
|
|
20240819,130100,1062103961,728,731,731,727,854
|
|
20240819,130000,1061482229,732,732,732,732,0
|
|
20240819,125900,1061482229,732,732,732,732,30
|
|
20240819,125800,1061460269,732,732,732,732,10
|
|
20240819,125700,1061452949,732,732,732,732,0
|
|
20240819,125600,1061452949,732,732,732,732,1669
|
|
20240819,125500,1060231241,732,723,732,723,82
|
|
20240819,125400,1060171450,723,723,723,723,0
|
|
20240819,125300,1060171450,723,724,724,723,210
|
|
20240819,125200,1060019610,723,728,728,723,250
|
|
20240819,125100,1059838683,730,730,730,730,0
|
|
20240819,125000,1059838683,730,731,731,730,7844
|
|
20240819,124900,1054112560,734,734,734,734,0
|
|
20240819,124800,1054112560,734,734,734,734,20
|
|
20240819,124700,1054097880,734,725,734,725,303
|
|
20240819,124600,1053878061,728,728,728,728,542
|
|
20240819,124500,1053483485,723,728,728,723,5530
|
|
20240819,124400,1049483474,729,729,729,729,2081
|
|
20240819,124300,1047966425,733,733,733,733,1
|
|
20240819,124200,1047965692,736,736,736,736,0
|
|
20240819,124100,1047965692,736,735,736,735,122
|
|
20240819,124000,1047875910,735,733,735,733,5623
|
|
20240819,123900,1043743020,729,729,729,729,713
|
|
20240819,123800,1043223243,729,729,729,728,413
|
|
20240819,123700,1042922184,729,729,729,729,95
|
|
20240819,123600,1042852929,727,727,727,727,0
|
|
20240819,123500,1042852929,727,729,729,727,2424
|
|
20240819,123400,1041088288,731,731,731,731,1
|
|
20240819,123300,1041087557,729,730,730,729,5919
|
|
20240819,123200,1036772470,731,736,736,731,2933
|
|
20240819,123100,1034622191,736,735,736,735,203
|
|
20240819,123000,1034472786,735,735,735,735,183
|
|
20240819,122900,1034338281,735,735,735,734,357
|
|
20240819,122800,1034075896,735,735,735,735,206
|
|
20240819,122700,1033924486,735,733,735,733,1510
|
|
20240819,122600,1032814670,735,728,735,728,54
|
|
20240819,122500,1032775246,728,728,728,728,0
|
|
20240819,122400,1032775246,728,737,737,728,4241
|
|
20240819,122300,1029656052,737,737,738,737,150
|
|
20240819,122200,1029545432,738,738,738,736,1663
|
|
20240819,122100,1028318148,738,738,738,738,11
|
|
20240819,122000,1028310030,738,738,738,738,690
|
|
20240819,121900,1027800810,735,735,735,735,1
|
|
20240819,121800,1027800075,737,737,740,737,2002
|
|
20240819,121700,1026320256,736,732,736,732,5955
|
|
20240819,121600,1021953322,731,730,731,728,1806
|
|
20240819,121500,1020634949,730,728,730,728,1073
|
|
20240819,121400,1019853668,728,728,728,728,153
|
|
20240819,121300,1019742284,727,726,727,726,890
|
|
20240819,121200,1019096088,725,725,725,725,923
|
|
20240819,121100,1018426913,724,724,724,724,30
|
|
20240819,121000,1018405193,725,725,725,725,347
|
|
20240819,120900,1018153618,725,726,726,724,273
|
|
20240819,120800,1017955488,726,725,726,725,767
|
|
20240819,120700,1017399412,725,725,725,725,0
|
|
20240819,120600,1017399412,725,725,725,725,0
|
|
20240819,120500,1017399412,725,725,725,725,2244
|
|
20240819,120400,1015772512,725,725,725,725,0
|
|
20240819,120300,1015772512,725,725,725,725,3313
|
|
20240819,120200,1013370587,725,725,725,725,1887
|
|
20240819,120100,1012002512,725,726,726,725,114
|
|
20240819,120000,1011919792,726,725,726,725,139
|
|
20240819,115900,1011818887,725,725,725,725,140
|
|
20240819,115800,1011717387,725,723,725,722,1548
|
|
20240819,115700,1010595878,722,722,722,722,935
|
|
20240819,115600,1009920808,725,722,725,722,1649
|
|
20240819,115500,1008730221,722,725,725,722,261
|
|
20240819,115400,1008541005,725,725,725,725,1926
|
|
20240819,115300,1007144655,725,725,725,725,51
|
|
20240819,115200,1007107680,724,723,724,723,323
|
|
20240819,115100,1006873972,723,723,723,723,0
|
|
20240819,115000,1006873972,723,723,723,723,2
|
|
20240819,114900,1006872526,722,722,724,722,1188
|
|
20240819,114800,1006013488,721,721,721,721,102
|
|
20240819,114700,1005939946,721,720,721,720,1410
|
|
20240819,114600,1004924727,723,725,725,723,1404
|
|
20240819,114500,1003907600,725,725,725,725,7
|
|
20240819,114400,1003902525,725,722,725,722,929
|
|
20240819,114300,1003230756,720,720,720,720,439
|
|
20240819,114200,1002914676,720,717,720,717,4592
|
|
20240819,114100,999621694,717,717,717,717,2306
|
|
20240819,114000,997968292,716,717,717,716,1034
|
|
20240819,113900,997227514,716,720,720,716,975
|
|
20240819,113800,996526928,719,721,721,719,9587
|
|
20240819,113700,989624297,721,723,723,721,1092
|
|
20240819,113600,988836889,724,724,724,724,69
|
|
20240819,113500,988786933,724,724,724,724,90
|
|
20240819,113400,988721773,724,724,724,724,2
|
|
20240819,113300,988720325,720,723,723,720,677
|
|
20240819,113200,988232812,722,720,722,720,440
|
|
20240819,113100,987915409,720,718,720,718,1192
|
|
20240819,113000,987058595,715,717,718,715,2063
|
|
20240819,112900,985582173,716,718,718,716,607
|
|
20240819,112800,985146370,718,720,720,718,6182
|
|
20240819,112700,980701520,719,716,719,716,1551
|
|
20240819,112600,979586380,715,712,715,711,4724
|
|
20240819,112500,976214274,712,712,712,712,0
|
|
20240819,112400,976214274,712,713,714,712,1602
|
|
20240819,112300,975073646,712,712,714,712,3027
|
|
20240819,112200,972916971,713,720,720,713,8090
|
|
20240819,112100,967136165,720,725,725,720,3243
|
|
20240819,112000,964800969,720,729,729,720,823
|
|
20240819,111900,964207313,730,728,730,728,210
|
|
20240819,111800,964054033,728,728,728,728,0
|
|
20240819,111700,964054033,728,730,730,728,12
|
|
20240819,111600,964045293,735,733,735,733,3199
|
|
20240819,111500,961694871,734,727,734,727,5000
|
|
20240819,111400,958037663,727,727,727,727,45
|
|
20240819,111300,958004948,727,726,727,726,948
|
|
20240819,111200,957315770,725,725,725,725,601
|
|
20240819,111100,956880045,725,724,727,724,1936
|
|
20240819,111000,955475877,724,724,724,724,6
|
|
20240819,110900,955471533,724,723,724,723,6900
|
|
20240819,110800,950476933,724,716,724,715,6685
|
|
20240819,110700,945661439,716,717,717,715,2953
|
|
20240819,110600,943548055,717,717,718,716,786
|
|
20240819,110500,942984653,716,720,720,716,275
|
|
20240819,110400,942787494,724,724,724,724,3112
|
|
20240819,110300,940534406,724,722,724,722,3729
|
|
20240819,110200,937836330,723,718,723,717,40
|
|
20240819,110100,937807589,716,717,717,716,141
|
|
20240819,110000,937706632,716,716,716,716,20
|
|
20240819,105900,937692312,716,720,724,714,5438
|
|
20240819,105800,933797895,720,725,725,720,862
|
|
20240819,105700,933174134,725,722,725,722,1034
|
|
20240819,105600,932427571,725,718,726,718,3790
|
|
20240819,105500,929699065,716,721,722,716,18065
|
|
20240819,105400,916712780,721,722,722,720,11140
|
|
20240819,105300,908684037,723,724,724,723,61
|
|
20240819,105200,908639884,724,726,726,723,14377
|
|
20240819,105100,898215936,727,727,727,727,1101
|
|
20240819,105000,897415509,730,730,730,730,0
|
|
20240819,104900,897415509,730,730,730,730,1600
|
|
20240819,104800,896247509,730,727,730,727,8757
|
|
20240819,104700,889856852,727,726,727,725,1319
|
|
20240819,104600,888900443,726,728,728,726,1136
|
|
20240819,104500,888075155,728,728,728,728,0
|
|
20240819,104400,888075155,728,730,730,728,205
|
|
20240819,104300,887925820,730,729,732,729,3434
|
|
20240819,104200,885419213,729,725,730,725,597
|
|
20240819,104100,884984650,725,724,725,722,6128
|
|
20240819,104000,880552642,723,724,724,723,966
|
|
20240819,103900,879853847,724,724,724,722,3105
|
|
20240819,103800,877611022,730,730,730,721,29601
|
|
20240819,103700,856218476,730,729,730,729,4
|
|
20240819,103600,856215557,730,730,730,730,74
|
|
20240819,103500,856161537,730,727,730,727,1362
|
|
20240819,103400,855169247,727,725,727,725,461
|
|
20240819,103300,854834722,725,726,726,725,2585
|
|
20240819,103200,852960549,727,727,727,727,40
|
|
20240819,103100,852931469,727,727,727,727,300
|
|
20240819,103000,852713369,725,726,727,725,7548
|
|
20240819,102900,847239751,727,727,727,726,1870
|
|
20240819,102800,845882120,726,731,731,726,3049
|
|
20240819,102700,843665379,727,727,727,727,0
|
|
20240819,102600,843665379,727,730,730,727,2884
|
|
20240819,102500,841566290,730,730,730,730,1053
|
|
20240819,102400,840797600,730,729,733,729,1681
|
|
20240819,102300,839572128,729,730,730,728,1909
|
|
20240819,102200,838180400,729,728,729,728,1298
|
|
20240819,102100,837235416,729,730,731,729,3003
|
|
20240819,102000,835044800,729,732,735,729,571
|
|
20240819,101900,834626844,732,732,732,729,916
|
|
20240819,101800,833956987,730,735,736,730,4906
|
|
20240819,101700,830364587,734,736,736,734,17422
|
|
20240819,101600,817576141,736,738,738,736,3443
|
|
20240819,101500,815040432,736,741,741,736,67
|
|
20240819,101400,814991074,741,741,741,741,10
|
|
20240819,101300,814983664,741,740,743,740,875
|
|
20240819,101200,814336159,733,745,745,733,3986
|
|
20240819,101100,811394924,742,757,757,742,177
|
|
20240819,101000,811263158,754,747,758,747,12723
|
|
20240819,100900,801684886,742,730,747,730,13314
|
|
20240819,100800,791809501,725,723,725,723,11724
|
|
20240819,100700,783314650,724,730,730,724,10366
|
|
20240819,100600,775783991,729,732,732,729,3020
|
|
20240819,100500,773580189,730,732,732,730,2482
|
|
20240819,100400,771767845,730,730,730,730,0
|
|
20240819,100300,771767845,730,731,731,730,3327
|
|
20240819,100200,769336135,739,738,739,730,1709
|
|
20240819,100100,768082555,740,744,744,738,1062
|
|
20240819,100000,767294680,740,737,743,737,7470
|
|
20240819,095900,761771541,737,732,737,732,1485
|
|
20240819,095800,760679673,735,735,735,735,10
|
|
20240819,095700,760672323,735,736,736,735,420
|
|
20240819,095600,760363607,730,731,731,730,2261
|
|
20240819,095500,758712929,730,736,736,730,591
|
|
20240819,095400,758280971,735,735,735,733,4420
|
|
20240819,095300,755032422,735,727,735,725,15067
|
|
20240819,095200,744100072,725,729,733,725,27794
|
|
20240819,095100,723923563,728,726,734,725,13575
|
|
20240819,095000,714036495,730,731,731,724,3702
|
|
20240819,094900,711335303,729,723,732,722,21203
|
|
20240819,094800,695842752,730,731,732,722,8420
|
|
20240819,094700,689732170,731,732,733,730,4204
|
|
20240819,094600,686654942,732,733,738,730,18812
|
|
20240819,094500,672891460,739,736,739,732,36011
|
|
20240819,094400,646399761,736,742,742,736,18581
|
|
20240819,094300,632656320,740,743,743,738,14859
|
|
20240819,094200,621653799,744,749,750,744,3154
|
|
20240819,094100,619300519,750,750,750,747,2489
|
|
20240819,094000,617434238,750,743,750,742,5135
|
|
20240819,093900,613590130,746,740,748,740,819
|
|
20240819,093800,612982740,740,749,749,740,80
|
|
20240819,093700,612923522,750,750,750,739,1562
|
|
20240819,093600,611763248,740,745,751,740,7991
|
|
20240819,093500,605823483,744,745,751,743,2878
|
|
20240819,093400,603683510,743,746,749,738,2701
|
|
20240819,093300,601681739,750,750,750,736,23850
|
|
20240819,093200,583964309,750,752,752,750,4222
|
|
20240819,093100,580797203,751,754,758,750,46103
|
|
20240819,093000,546109663,754,759,759,754,6053
|
|
20240819,092900,541533750,759,765,765,759,11161
|
|
20240819,092800,533046583,765,760,765,760,2695
|
|
20240819,092700,530990558,765,771,771,760,18103
|
|
20240819,092600,517112789,775,776,777,771,2043
|
|
20240819,092500,515527195,770,770,777,768,1423
|
|
20240819,092400,514431578,770,775,775,766,17045
|
|
20240819,092300,501287677,778,777,778,775,5855
|
|
20240819,092200,496746541,777,763,777,761,12722
|
|
20240819,092100,486940402,764,770,770,764,12821
|
|
20240819,092000,477109594,772,771,772,768,12950
|
|
20240819,091900,467122933,769,772,772,769,76
|
|
20240819,091800,467064434,772,764,772,764,2511
|
|
20240819,091700,465136328,772,772,772,772,563
|
|
20240819,091600,464701692,772,767,772,767,11210
|
|
20240819,091500,456048072,770,765,770,760,23574
|
|
20240819,091400,437950944,754,755,759,754,7314
|
|
20240819,091300,432434966,755,755,760,752,5947
|
|
20240819,091200,427952003,755,768,768,755,11851
|
|
20240819,091100,418893552,768,759,768,755,30602
|
|
20240819,091000,395679984,757,753,763,751,10542
|
|
20240819,090900,387664948,753,752,759,752,3795
|
|
20240819,090800,384805561,752,746,760,746,10642
|
|
20240819,090700,376727954,745,763,763,744,19157
|
|
20240819,090600,362367162,765,751,766,747,44867
|
|
20240819,090500,328569673,750,747,751,732,65147
|
|
20240819,090400,280400943,751,780,780,747,97022
|
|
20240819,090300,206688491,780,769,808,766,54840
|
|
20240819,090200,163764541,767,791,804,766,207248
|
|
20240819,090100,0,1011,1011,1011,1011,0
|
|
20240819,090000,0,1011,1011,1011,1011,0
|