595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185200,424170384,780,780,780,780,3709
|
|
20240820,185100,424170384,780,780,780,780,0
|
|
20240820,185000,424170384,780,780,780,780,0
|
|
20240820,184900,424170384,780,780,780,780,0
|
|
20240820,184800,424170384,780,780,780,780,0
|
|
20240820,184700,424170384,780,780,780,780,0
|
|
20240820,184600,424170384,780,780,780,780,0
|
|
20240820,184500,424170384,780,780,780,780,0
|
|
20240820,184400,424170384,780,780,780,780,0
|
|
20240820,184300,424170384,780,780,780,780,0
|
|
20240820,184200,424170384,780,780,780,780,0
|
|
20240820,184100,424170384,780,780,780,780,0
|
|
20240820,184000,424170384,780,780,780,780,0
|
|
20240820,183900,424170384,780,780,780,780,0
|
|
20240820,183800,424170384,780,780,780,780,0
|
|
20240820,183700,424170384,780,780,780,780,0
|
|
20240820,183600,424170384,780,780,780,780,0
|
|
20240820,183500,424170384,780,780,780,780,0
|
|
20240820,183400,424170384,780,780,780,780,0
|
|
20240820,183300,424170384,780,780,780,780,0
|
|
20240820,183200,424170384,780,780,780,780,0
|
|
20240820,183100,424170384,780,780,780,780,0
|
|
20240820,183000,424170384,780,780,780,780,0
|
|
20240820,182900,424170384,780,780,780,780,0
|
|
20240820,182800,424170384,780,780,780,780,0
|
|
20240820,182700,424170384,780,780,780,780,0
|
|
20240820,182600,424170384,780,780,780,780,0
|
|
20240820,182500,424170384,780,780,780,780,0
|
|
20240820,182400,424170384,780,780,780,780,0
|
|
20240820,182300,424170384,780,780,780,780,0
|
|
20240820,182200,424170384,780,780,780,780,3709
|
|
20240820,182100,424170384,780,780,780,780,0
|
|
20240820,182000,424170384,780,780,780,780,0
|
|
20240820,181900,424170384,780,780,780,780,0
|
|
20240820,181800,424170384,780,780,780,780,0
|
|
20240820,181700,424170384,780,780,780,780,0
|
|
20240820,181600,424170384,780,780,780,780,0
|
|
20240820,181500,424170384,780,780,780,780,0
|
|
20240820,181400,424170384,780,780,780,780,0
|
|
20240820,181300,424170384,780,780,780,780,0
|
|
20240820,181200,424170384,780,780,780,780,0
|
|
20240820,181100,424170384,780,780,780,780,0
|
|
20240820,181000,424170384,780,780,780,780,0
|
|
20240820,180900,424170384,780,780,780,780,0
|
|
20240820,180800,424170384,780,780,780,780,0
|
|
20240820,180700,424170384,780,780,780,780,0
|
|
20240820,180600,424170384,780,780,780,780,0
|
|
20240820,180500,424170384,780,780,780,780,0
|
|
20240820,180400,424170384,780,780,780,780,0
|
|
20240820,180300,424170384,780,780,780,780,0
|
|
20240820,180200,424170384,780,780,780,780,0
|
|
20240820,180100,424170384,780,780,780,780,0
|
|
20240820,180000,424170384,780,780,780,780,0
|
|
20240820,175900,424170384,780,780,780,780,0
|
|
20240820,175800,424170384,780,780,780,780,0
|
|
20240820,175700,424170384,780,780,780,780,0
|
|
20240820,175600,424170384,780,780,780,780,0
|
|
20240820,175500,424170384,780,780,780,780,0
|
|
20240820,175400,424170384,780,780,780,780,0
|
|
20240820,175300,424170384,780,780,780,780,0
|
|
20240820,175200,424170384,780,780,780,780,3709
|
|
20240820,175100,424170384,780,780,780,780,0
|
|
20240820,175000,424170384,780,780,780,780,0
|
|
20240820,174900,424170384,780,780,780,780,0
|
|
20240820,174800,424170384,780,780,780,780,0
|
|
20240820,174700,424170384,780,780,780,780,0
|
|
20240820,174600,424170384,780,780,780,780,0
|
|
20240820,174500,424170384,780,780,780,780,0
|
|
20240820,174400,424170384,780,780,780,780,0
|
|
20240820,174300,424170384,780,780,780,780,0
|
|
20240820,174200,424170384,780,780,780,780,0
|
|
20240820,174100,424170384,780,780,780,780,0
|
|
20240820,174000,424170384,780,780,780,780,0
|
|
20240820,173900,424170384,780,780,780,780,0
|
|
20240820,173800,424170384,780,780,780,780,0
|
|
20240820,173700,424170384,780,780,780,780,0
|
|
20240820,173600,424170384,780,780,780,780,0
|
|
20240820,173500,424170384,780,780,780,780,0
|
|
20240820,173400,424170384,780,780,780,780,0
|
|
20240820,173300,424170384,780,780,780,780,0
|
|
20240820,173200,424170384,780,780,780,780,0
|
|
20240820,173100,424170384,780,780,780,780,0
|
|
20240820,173000,424170384,780,780,780,780,0
|
|
20240820,172900,424170384,780,780,780,780,0
|
|
20240820,172800,424170384,780,780,780,780,0
|
|
20240820,172700,424170384,780,780,780,780,0
|
|
20240820,172600,424170384,780,780,780,780,0
|
|
20240820,172500,424170384,780,780,780,780,0
|
|
20240820,172400,424170384,780,780,780,780,0
|
|
20240820,172300,424170384,780,780,780,780,0
|
|
20240820,172200,424170384,780,780,780,780,3709
|
|
20240820,172100,424170384,780,780,780,780,0
|
|
20240820,172000,424170384,780,780,780,780,0
|
|
20240820,171900,424170384,780,780,780,780,0
|
|
20240820,171800,424170384,780,780,780,780,0
|
|
20240820,171700,424170384,780,780,780,780,0
|
|
20240820,171600,424170384,780,780,780,780,0
|
|
20240820,171500,424170384,780,780,780,780,0
|
|
20240820,171400,424170384,780,780,780,780,0
|
|
20240820,171300,424170384,780,780,780,780,0
|
|
20240820,171200,424170384,780,780,780,780,0
|
|
20240820,171100,424170384,780,780,780,780,0
|
|
20240820,171000,424170384,780,780,780,780,0
|
|
20240820,170900,424170384,780,780,780,780,0
|
|
20240820,170800,424170384,780,780,780,780,0
|
|
20240820,170700,424170384,780,780,780,780,0
|
|
20240820,170600,424170384,780,780,780,780,0
|
|
20240820,170500,424170384,780,780,780,780,0
|
|
20240820,170400,424170384,780,780,780,780,0
|
|
20240820,170300,424170384,780,780,780,780,0
|
|
20240820,170200,424170384,780,780,780,780,0
|
|
20240820,170100,424170384,780,780,780,780,0
|
|
20240820,170000,424170384,780,780,780,780,0
|
|
20240820,165900,424170384,780,780,780,780,0
|
|
20240820,165800,424170384,780,780,780,780,0
|
|
20240820,165700,424170384,780,780,780,780,0
|
|
20240820,165600,424170384,780,780,780,780,0
|
|
20240820,165500,424170384,780,780,780,780,0
|
|
20240820,165400,424170384,780,780,780,780,0
|
|
20240820,165300,424170384,780,780,780,780,0
|
|
20240820,165200,424170384,780,780,780,780,3709
|
|
20240820,165100,424170384,780,780,780,780,0
|
|
20240820,165000,424170384,780,780,780,780,0
|
|
20240820,164900,424170384,780,780,780,780,0
|
|
20240820,164800,424170384,780,780,780,780,0
|
|
20240820,164700,424170384,780,780,780,780,0
|
|
20240820,164600,424170384,780,780,780,780,0
|
|
20240820,164500,424170384,780,780,780,780,0
|
|
20240820,164400,424170384,780,780,780,780,0
|
|
20240820,164300,424170384,780,780,780,780,0
|
|
20240820,164200,424170384,780,780,780,780,0
|
|
20240820,164100,424170384,780,780,780,780,0
|
|
20240820,164000,424170384,780,780,780,780,0
|
|
20240820,163900,424170384,780,780,780,780,0
|
|
20240820,163800,424170384,780,780,780,780,0
|
|
20240820,163700,424170384,780,780,780,780,0
|
|
20240820,163600,424170384,780,780,780,780,0
|
|
20240820,163500,424170384,780,780,780,780,0
|
|
20240820,163400,424170384,780,780,780,780,0
|
|
20240820,163300,424170384,780,780,780,780,0
|
|
20240820,163200,424170384,780,780,780,780,0
|
|
20240820,163100,424170384,780,780,780,780,0
|
|
20240820,163000,424170384,780,780,780,780,0
|
|
20240820,162900,424170384,780,780,780,780,0
|
|
20240820,162800,424170384,780,780,780,780,0
|
|
20240820,162700,424170384,780,780,780,780,0
|
|
20240820,162600,424170384,780,780,780,780,0
|
|
20240820,162500,424170384,780,780,780,780,0
|
|
20240820,162400,424170384,780,780,780,780,0
|
|
20240820,162300,424170384,780,780,780,780,0
|
|
20240820,162200,424170384,780,780,780,780,3709
|
|
20240820,162100,424170384,780,780,780,780,0
|
|
20240820,162000,424170384,780,780,780,780,0
|
|
20240820,161900,424170384,780,780,780,780,0
|
|
20240820,161800,424170384,780,780,780,780,0
|
|
20240820,161700,424170384,780,780,780,780,0
|
|
20240820,161600,424170384,780,780,780,780,0
|
|
20240820,161500,424170384,780,780,780,780,0
|
|
20240820,161400,424170384,780,780,780,780,0
|
|
20240820,161300,424170384,780,780,780,780,0
|
|
20240820,161200,424170384,780,780,780,780,0
|
|
20240820,161100,424170384,780,780,780,780,0
|
|
20240820,161000,424170384,780,780,780,780,0
|
|
20240820,160900,424170384,780,780,780,780,0
|
|
20240820,160800,424170384,780,780,780,780,0
|
|
20240820,160700,424170384,780,780,780,780,0
|
|
20240820,160600,424170384,780,780,780,780,0
|
|
20240820,160500,424170384,780,780,780,780,0
|
|
20240820,160400,424170384,780,780,780,780,0
|
|
20240820,160300,424170384,780,780,780,780,0
|
|
20240820,160200,424170384,780,780,780,780,0
|
|
20240820,160100,424170384,780,780,780,780,0
|
|
20240820,160000,424170384,780,780,780,780,0
|
|
20240820,155900,424170384,780,780,780,780,0
|
|
20240820,155800,424170384,780,780,780,780,0
|
|
20240820,155700,424170384,780,780,780,780,0
|
|
20240820,155600,424170384,780,780,780,780,0
|
|
20240820,155500,424170384,780,780,780,780,0
|
|
20240820,155400,424170384,780,780,780,780,0
|
|
20240820,155300,424170384,780,780,780,780,0
|
|
20240820,155200,424170384,780,780,780,780,3709
|
|
20240820,155100,424170384,780,780,780,780,0
|
|
20240820,155000,424170384,780,780,780,780,0
|
|
20240820,154900,424170384,780,780,780,780,0
|
|
20240820,154800,424170384,780,780,780,780,0
|
|
20240820,154700,424170384,780,780,780,780,0
|
|
20240820,154600,424170384,780,780,780,780,0
|
|
20240820,154500,424170384,780,780,780,780,0
|
|
20240820,154400,424170384,780,780,780,780,0
|
|
20240820,154300,424170384,780,780,780,780,0
|
|
20240820,154200,424170384,780,780,780,780,0
|
|
20240820,154100,424170384,780,780,780,780,0
|
|
20240820,154000,424170384,780,780,780,780,0
|
|
20240820,153900,424170384,780,780,780,780,0
|
|
20240820,153800,424170384,780,780,780,780,0
|
|
20240820,153700,424170384,780,780,780,780,0
|
|
20240820,153600,424170384,780,780,780,780,0
|
|
20240820,153500,424170384,780,780,780,780,0
|
|
20240820,153400,424170384,780,780,780,780,0
|
|
20240820,153300,424170384,780,780,780,780,0
|
|
20240820,153200,424170384,780,780,780,780,0
|
|
20240820,153100,424170384,780,780,780,780,0
|
|
20240820,153000,424170384,780,780,780,780,3709
|
|
20240820,152900,421277364,780,780,780,780,0
|
|
20240820,152800,421277364,780,780,780,780,0
|
|
20240820,152700,421277364,780,780,780,780,0
|
|
20240820,152600,421277364,780,780,780,780,0
|
|
20240820,152500,421277364,780,780,780,780,0
|
|
20240820,152400,421277364,780,780,780,780,0
|
|
20240820,152300,421277364,780,780,780,780,0
|
|
20240820,152200,421277364,780,780,780,780,0
|
|
20240820,152100,421277364,780,780,780,780,0
|
|
20240820,152000,421277364,780,780,780,780,0
|
|
20240820,151900,421277364,780,780,780,778,213
|
|
20240820,151800,421111226,777,777,777,777,25
|
|
20240820,151700,421091801,779,779,779,779,2170
|
|
20240820,151600,419401371,777,779,779,777,70
|
|
20240820,151500,419346881,779,779,779,779,63
|
|
20240820,151400,419297804,779,779,779,779,0
|
|
20240820,151300,419297804,779,779,779,779,10
|
|
20240820,151200,419290014,779,779,779,779,0
|
|
20240820,151100,419290014,779,779,779,779,0
|
|
20240820,151000,419290014,779,779,779,779,13
|
|
20240820,150900,419279887,777,777,777,777,1
|
|
20240820,150800,419279110,777,777,777,777,0
|
|
20240820,150700,419279110,777,779,779,777,618
|
|
20240820,150600,418798900,779,779,779,779,20
|
|
20240820,150500,418783320,779,778,779,778,1526
|
|
20240820,150400,417594954,778,778,778,778,2
|
|
20240820,150300,417593398,778,778,778,778,0
|
|
20240820,150200,417593398,778,778,778,778,401
|
|
20240820,150100,417281420,778,778,778,778,32
|
|
20240820,150000,417256524,778,778,778,778,100
|
|
20240820,145900,417178724,778,778,778,778,1
|
|
20240820,145800,417177946,775,778,778,775,115
|
|
20240820,145700,417088671,778,777,778,777,177
|
|
20240820,145600,416950966,776,776,776,776,0
|
|
20240820,145500,416950966,776,776,776,776,0
|
|
20240820,145400,416950966,776,776,776,776,1
|
|
20240820,145300,416950190,775,774,775,774,2013
|
|
20240820,145200,415390615,774,774,774,774,0
|
|
20240820,145100,415390615,774,774,774,774,6
|
|
20240820,145000,415385971,774,774,774,774,0
|
|
20240820,144900,415385971,774,775,775,774,2729
|
|
20240820,144800,413271015,779,779,779,779,1
|
|
20240820,144700,413270236,779,779,779,779,1315
|
|
20240820,144600,412245851,777,777,777,777,838
|
|
20240820,144500,411594725,777,777,777,777,2565
|
|
20240820,144400,409601720,779,779,779,779,2
|
|
20240820,144300,409600162,777,779,779,777,656
|
|
20240820,144200,409090448,779,779,779,779,0
|
|
20240820,144100,409090448,779,779,779,779,501
|
|
20240820,144000,408700169,779,779,779,779,500
|
|
20240820,143900,408310669,779,779,779,779,3881
|
|
20240820,143800,405287370,779,779,779,779,5
|
|
20240820,143700,405283475,777,777,779,777,1317
|
|
20240820,143600,404258646,777,777,777,777,1157
|
|
20240820,143500,403359657,777,777,777,777,165
|
|
20240820,143400,403231452,777,779,779,777,92
|
|
20240820,143300,403159895,776,777,777,775,819
|
|
20240820,143200,402523589,777,778,778,777,610
|
|
20240820,143100,402049594,778,778,778,777,124
|
|
20240820,143000,401953177,777,778,778,777,2
|
|
20240820,142900,401951622,779,779,779,779,1
|
|
20240820,142800,401950843,777,777,777,777,100
|
|
20240820,142700,401873143,777,777,777,777,339
|
|
20240820,142600,401609740,777,777,777,777,623
|
|
20240820,142500,401125669,777,776,777,776,642
|
|
20240820,142400,400626860,775,775,775,775,539
|
|
20240820,142300,400209135,774,774,774,774,0
|
|
20240820,142200,400209135,774,775,775,774,210
|
|
20240820,142100,400046395,775,775,775,775,202
|
|
20240820,142000,399889845,774,774,774,774,20
|
|
20240820,141900,399874365,773,773,773,773,0
|
|
20240820,141800,399874365,773,773,773,773,0
|
|
20240820,141700,399874365,773,773,773,773,100
|
|
20240820,141600,399797065,774,773,774,773,73
|
|
20240820,141500,399740577,770,772,772,770,500
|
|
20240820,141400,399355574,773,773,773,773,6
|
|
20240820,141300,399350936,773,773,773,773,0
|
|
20240820,141200,399350936,773,773,773,773,5
|
|
20240820,141100,399347071,772,771,772,771,426
|
|
20240820,141000,399018570,770,770,770,770,312
|
|
20240820,140900,398778330,770,770,770,770,1
|
|
20240820,140800,398777560,770,770,770,770,0
|
|
20240820,140700,398777560,770,770,770,770,0
|
|
20240820,140600,398777560,770,770,770,770,100
|
|
20240820,140500,398700560,770,770,770,770,0
|
|
20240820,140400,398700560,770,770,770,770,4
|
|
20240820,140300,398697480,770,770,770,770,0
|
|
20240820,140200,398697480,770,770,770,770,880
|
|
20240820,140100,398019880,770,770,770,770,11
|
|
20240820,140000,398011410,770,770,770,770,1
|
|
20240820,135900,398010640,770,770,770,770,1
|
|
20240820,135800,398009870,770,771,771,770,117
|
|
20240820,135700,397919680,770,770,770,770,4
|
|
20240820,135600,397916600,770,770,770,770,6
|
|
20240820,135500,397911980,771,771,771,771,100
|
|
20240820,135400,397834880,771,771,771,771,1
|
|
20240820,135300,397834109,770,770,770,770,54
|
|
20240820,135200,397792529,769,769,769,769,92
|
|
20240820,135100,397721781,769,768,769,768,125
|
|
20240820,135000,397625771,767,767,767,767,4
|
|
20240820,134900,397622703,768,768,768,768,1
|
|
20240820,134800,397621935,768,768,768,768,142
|
|
20240820,134700,397512879,769,769,769,769,54
|
|
20240820,134600,397471353,768,768,768,768,0
|
|
20240820,134500,397471353,768,768,768,768,1
|
|
20240820,134400,397470585,768,768,768,768,2
|
|
20240820,134300,397469049,761,761,761,761,0
|
|
20240820,134200,397469049,761,768,768,761,894
|
|
20240820,134100,396787571,769,769,769,769,1
|
|
20240820,134000,396786802,769,769,769,769,42
|
|
20240820,133900,396754504,770,769,770,769,7
|
|
20240820,133800,396749120,768,768,768,768,0
|
|
20240820,133700,396749120,768,768,768,768,0
|
|
20240820,133600,396749120,768,768,768,768,20
|
|
20240820,133500,396733760,768,768,768,768,0
|
|
20240820,133400,396733760,768,767,768,767,160
|
|
20240820,133300,396611038,767,767,767,767,0
|
|
20240820,133200,396611038,767,764,767,764,500
|
|
20240820,133100,396229035,764,764,764,764,1
|
|
20240820,133000,396228271,761,761,761,761,0
|
|
20240820,132900,396228271,761,761,761,761,38
|
|
20240820,132800,396199353,763,763,763,763,0
|
|
20240820,132700,396199353,763,763,763,763,2
|
|
20240820,132600,396197827,764,764,764,764,1
|
|
20240820,132500,396197063,764,764,764,764,0
|
|
20240820,132400,396197063,764,764,764,764,8
|
|
20240820,132300,396190951,764,764,764,764,8
|
|
20240820,132200,396184839,766,766,766,766,10
|
|
20240820,132100,396177179,767,768,769,767,32
|
|
20240820,132000,396152611,768,770,770,768,21
|
|
20240820,131900,396136453,770,770,770,770,2
|
|
20240820,131800,396134913,761,764,764,761,1533
|
|
20240820,131700,394965353,763,763,763,763,0
|
|
20240820,131600,394965353,763,763,763,763,0
|
|
20240820,131500,394965353,763,763,763,763,0
|
|
20240820,131400,394965353,763,765,765,762,1515
|
|
20240820,131300,393810162,766,768,768,766,5
|
|
20240820,131200,393806327,769,772,772,769,6
|
|
20240820,131100,393801706,773,775,775,773,589
|
|
20240820,131000,393345234,776,768,776,768,951
|
|
20240820,130900,392608273,768,768,768,768,1
|
|
20240820,130800,392607505,768,771,771,761,1018
|
|
20240820,130700,391830185,772,772,772,772,0
|
|
20240820,130600,391830185,772,772,772,772,1
|
|
20240820,130500,391829413,772,770,772,770,100
|
|
20240820,130400,391752227,775,775,775,775,1
|
|
20240820,130300,391751452,767,767,767,767,1
|
|
20240820,130200,391750685,776,776,776,776,0
|
|
20240820,130100,391750685,776,776,776,776,0
|
|
20240820,130000,391750685,776,776,776,776,0
|
|
20240820,125900,391750685,776,776,776,776,1
|
|
20240820,125800,391749909,769,770,770,769,3000
|
|
20240820,125700,389442657,779,779,779,779,0
|
|
20240820,125600,389442657,779,779,779,779,0
|
|
20240820,125500,389442657,779,779,779,779,0
|
|
20240820,125400,389442657,779,780,780,761,104
|
|
20240820,125300,389363291,780,780,780,780,178
|
|
20240820,125200,389224451,780,780,780,780,99
|
|
20240820,125100,389147231,780,780,780,780,3
|
|
20240820,125000,389144891,775,775,775,775,0
|
|
20240820,124900,389144891,775,775,775,775,0
|
|
20240820,124800,389144891,775,775,775,775,5000
|
|
20240820,124700,385269891,774,774,774,774,27
|
|
20240820,124600,385248993,780,780,780,780,1000
|
|
20240820,124500,384468993,774,774,774,774,1000
|
|
20240820,124400,383694993,780,775,780,774,121
|
|
20240820,124300,383601332,774,776,776,774,4
|
|
20240820,124200,383598231,777,778,778,777,2
|
|
20240820,124100,383596676,778,781,782,778,5
|
|
20240820,124000,383592775,782,782,782,782,1
|
|
20240820,123900,383591993,782,782,782,782,1205
|
|
20240820,123800,382649683,782,771,782,770,25772
|
|
20240820,123700,362757163,771,771,771,771,0
|
|
20240820,123600,362757163,771,771,771,771,0
|
|
20240820,123500,362757163,771,771,771,771,2
|
|
20240820,123400,362755621,776,775,776,775,613
|
|
20240820,123300,362280544,770,770,770,770,0
|
|
20240820,123200,362280544,770,775,775,770,474
|
|
20240820,123100,361914669,775,770,775,770,491
|
|
20240820,123000,361536348,770,768,770,758,856
|
|
20240820,122900,360886492,769,769,769,769,0
|
|
20240820,122800,360886492,769,769,769,769,0
|
|
20240820,122700,360886492,769,769,769,769,1
|
|
20240820,122600,360885723,770,767,770,767,956
|
|
20240820,122500,360150710,769,769,769,769,12
|
|
20240820,122400,360141482,765,765,765,765,759
|
|
20240820,122300,359560847,767,763,767,759,696
|
|
20240820,122200,359032124,765,765,765,765,144
|
|
20240820,122100,358921964,767,766,767,765,900
|
|
20240820,122000,358232131,766,766,766,766,1
|
|
20240820,121900,358231365,766,765,766,764,131
|
|
20240820,121800,358131169,765,765,765,765,0
|
|
20240820,121700,358131169,765,765,765,765,13
|
|
20240820,121600,358121224,765,765,765,765,0
|
|
20240820,121500,358121224,765,765,765,765,0
|
|
20240820,121400,358121224,765,765,766,765,3
|
|
20240820,121300,358118928,765,765,765,765,663
|
|
20240820,121200,357611733,765,765,765,765,3
|
|
20240820,121100,357609438,765,766,766,765,6
|
|
20240820,121000,357604846,760,760,760,760,0
|
|
20240820,120900,357604846,760,760,760,760,0
|
|
20240820,120800,357604846,760,760,760,760,2296
|
|
20240820,120700,355859886,760,760,760,760,0
|
|
20240820,120600,355859886,760,760,760,760,2103
|
|
20240820,120500,354261606,768,759,770,758,14252
|
|
20240820,120400,343341063,759,760,760,759,11
|
|
20240820,120300,343332709,760,759,760,759,1999
|
|
20240820,120200,341815466,758,757,758,757,481
|
|
20240820,120100,341451025,758,759,759,758,704
|
|
20240820,120000,340917390,759,758,759,758,2506
|
|
20240820,115900,339015345,758,758,758,758,9
|
|
20240820,115800,339008523,758,757,759,757,990
|
|
20240820,115700,338259079,757,756,757,756,13
|
|
20240820,115600,338249247,757,757,757,757,20
|
|
20240820,115500,338234107,756,756,756,756,100
|
|
20240820,115400,338158507,756,756,756,756,1
|
|
20240820,115300,338157751,755,755,755,755,0
|
|
20240820,115200,338157751,755,755,755,755,15
|
|
20240820,115100,338146426,755,757,757,755,42
|
|
20240820,115000,338114712,756,758,758,756,16
|
|
20240820,114900,338102609,756,759,759,756,1835
|
|
20240820,114800,336715346,758,758,758,758,9
|
|
20240820,114700,336708524,759,759,759,759,0
|
|
20240820,114600,336708524,759,759,759,759,1009
|
|
20240820,114500,335942693,756,756,756,756,1
|
|
20240820,114400,335941937,756,759,759,756,32
|
|
20240820,114300,335917739,760,760,760,760,0
|
|
20240820,114200,335917739,760,760,760,760,0
|
|
20240820,114100,335917739,760,760,760,760,1
|
|
20240820,114000,335916979,759,759,759,759,1
|
|
20240820,113900,335916220,760,760,760,760,2
|
|
20240820,113800,335914700,755,755,755,755,0
|
|
20240820,113700,335914700,755,756,756,755,378
|
|
20240820,113600,335629309,756,760,760,756,2150
|
|
20240820,113500,334003789,760,760,760,760,0
|
|
20240820,113400,334003789,760,760,760,759,20
|
|
20240820,113300,333988600,759,758,759,758,457
|
|
20240820,113200,333641787,758,758,758,758,0
|
|
20240820,113100,333641787,758,757,758,757,202
|
|
20240820,113000,333488842,753,753,753,753,49
|
|
20240820,112900,333451945,757,757,757,757,0
|
|
20240820,112800,333451945,757,757,757,757,1
|
|
20240820,112700,333451188,757,757,757,757,2
|
|
20240820,112600,333449674,757,756,757,756,577
|
|
20240820,112500,333012894,757,753,757,753,3067
|
|
20240820,112400,330697833,753,753,753,753,63
|
|
20240820,112300,330650394,753,749,753,749,2
|
|
20240820,112200,330648892,749,749,752,749,1124
|
|
20240820,112100,329805328,753,753,753,753,1
|
|
20240820,112000,329804575,752,752,752,752,1
|
|
20240820,111900,329803823,753,754,754,753,2
|
|
20240820,111800,329802316,752,746,752,746,630
|
|
20240820,111700,329331340,749,748,749,748,32
|
|
20240820,111600,329307395,745,747,747,745,617
|
|
20240820,111500,328847498,746,746,746,746,251
|
|
20240820,111400,328660252,746,750,750,746,62
|
|
20240820,111300,328613992,745,744,748,744,85
|
|
20240820,111200,328550531,747,745,747,745,582
|
|
20240820,111100,328116831,745,751,751,745,2963
|
|
20240820,111000,325909110,753,753,753,753,0
|
|
20240820,110900,325909110,753,753,753,753,1211
|
|
20240820,110800,324997227,753,752,753,752,3472
|
|
20240820,110700,322382813,750,750,750,750,4
|
|
20240820,110600,322379813,751,752,752,751,63
|
|
20240820,110500,322332499,751,751,751,751,70
|
|
20240820,110400,322279929,751,751,751,750,582
|
|
20240820,110300,321842917,750,750,750,750,2000
|
|
20240820,110200,320342917,750,753,754,749,5128
|
|
20240820,110100,316496006,753,752,753,750,131
|
|
20240820,110000,316397584,753,752,753,752,617
|
|
20240820,105900,315932992,753,749,753,749,32
|
|
20240820,105800,315909016,749,749,749,749,0
|
|
20240820,105700,315909016,749,749,749,749,9
|
|
20240820,105600,315902275,745,746,746,745,1224
|
|
20240820,105500,314990394,745,753,753,745,17631
|
|
20240820,105400,301822841,755,755,755,755,2
|
|
20240820,105300,301821331,752,752,752,752,0
|
|
20240820,105200,301821331,752,752,752,752,294
|
|
20240820,105100,301600243,757,757,757,757,1
|
|
20240820,105000,301599486,757,757,758,757,101
|
|
20240820,104900,301522930,758,754,758,753,934
|
|
20240820,104800,300819622,753,753,753,753,0
|
|
20240820,104700,300819622,753,753,753,753,1618
|
|
20240820,104600,299601268,760,760,760,760,0
|
|
20240820,104500,299601268,760,753,760,753,73
|
|
20240820,104400,299545986,760,755,760,753,2005
|
|
20240820,104300,298029193,755,758,758,755,588
|
|
20240820,104200,297585160,761,760,761,754,1208
|
|
20240820,104100,296669167,759,759,760,759,111
|
|
20240820,104000,296584818,760,760,760,760,0
|
|
20240820,103900,296584818,760,757,760,757,1001
|
|
20240820,103800,295827058,761,760,761,760,10
|
|
20240820,103700,295819457,761,761,761,761,0
|
|
20240820,103600,295819457,761,758,761,758,90
|
|
20240820,103500,295751136,757,757,757,757,509
|
|
20240820,103400,295365823,759,754,759,750,235
|
|
20240820,103300,295189404,754,753,755,751,4324
|
|
20240820,103200,291939391,750,767,773,750,16746
|
|
20240820,103100,279129869,773,765,773,765,610
|
|
20240820,103000,278663039,765,776,776,765,607
|
|
20240820,102900,278198607,777,771,779,766,4013
|
|
20240820,102800,275110048,771,780,780,771,2934
|
|
20240820,102700,272842848,780,772,783,770,4117
|
|
20240820,102600,269652604,771,780,788,770,2702
|
|
20240820,102500,267567021,775,775,775,775,3500
|
|
20240820,102400,264854521,780,780,780,780,0
|
|
20240820,102300,264854521,780,775,780,775,2789
|
|
20240820,102200,262689696,775,770,775,770,22
|
|
20240820,102100,262672656,775,770,775,770,531
|
|
20240820,102000,262263632,762,777,780,762,19443
|
|
20240820,101900,247176524,777,771,777,766,5229
|
|
20240820,101800,243147570,770,771,778,770,3697
|
|
20240820,101700,240285780,771,773,773,771,637
|
|
20240820,101600,239793999,774,774,774,774,0
|
|
20240820,101500,239793999,774,778,778,774,3514
|
|
20240820,101400,237068876,779,778,779,778,15
|
|
20240820,101300,237057203,780,778,780,778,14000
|
|
20240820,101200,226148445,778,777,779,775,5096
|
|
20240820,101100,222186641,776,777,777,776,1104
|
|
20240820,101000,221328835,776,776,777,776,558
|
|
20240820,100900,220895285,777,776,777,776,61
|
|
20240820,100800,220847897,777,777,777,777,5
|
|
20240820,100700,220844012,777,777,777,777,6
|
|
20240820,100600,220839350,774,774,774,773,941
|
|
20240820,100500,220111362,774,774,774,774,35
|
|
20240820,100400,220084272,777,776,777,775,24
|
|
20240820,100300,220065664,777,776,777,775,1543
|
|
20240820,100200,218868093,777,778,779,776,3793
|
|
20240820,100100,215919679,778,778,778,778,542
|
|
20240820,100000,215498003,778,778,779,778,907
|
|
20240820,095900,214792354,778,777,778,777,445
|
|
20240820,095800,214446153,778,777,778,774,101
|
|
20240820,095700,214367882,778,774,779,774,8308
|
|
20240820,095600,207927052,774,772,774,772,1027
|
|
20240820,095500,207134163,774,773,774,772,73
|
|
20240820,095400,207077745,774,770,774,770,5948
|
|
20240820,095300,202483345,771,771,771,770,239
|
|
20240820,095200,202299101,771,771,772,771,283
|
|
20240820,095100,202080758,772,771,772,770,2112
|
|
20240820,095000,200452421,770,769,770,769,2968
|
|
20240820,094900,198167237,770,768,770,768,542
|
|
20240820,094800,197749977,767,770,770,767,573
|
|
20240820,094700,197310381,770,769,770,769,1502
|
|
20240820,094600,196153850,767,766,767,766,138
|
|
20240820,094500,196048131,766,766,766,766,0
|
|
20240820,094400,196048131,766,766,766,766,2
|
|
20240820,094300,196046599,762,763,767,762,7166
|
|
20240820,094200,190558902,766,765,766,763,1687
|
|
20240820,094100,189267421,765,767,767,765,37
|
|
20240820,094000,189239062,766,760,767,760,5198
|
|
20240820,093900,185271312,760,751,760,750,5080
|
|
20240820,093800,181422785,750,755,755,750,1712
|
|
20240820,093700,180137674,755,754,755,752,69
|
|
20240820,093600,180085658,754,754,754,754,3
|
|
20240820,093500,180083396,754,751,755,751,12487
|
|
20240820,093400,170665673,752,752,754,751,2131
|
|
20240820,093300,169065243,752,759,759,752,2880
|
|
20240820,093200,166889624,756,760,760,756,656
|
|
20240820,093100,166393562,757,760,760,756,3990
|
|
20240820,093000,163373830,759,759,759,758,464
|
|
20240820,092900,163021713,759,759,759,759,443
|
|
20240820,092800,162685476,760,766,766,760,2662
|
|
20240820,092700,160654439,767,769,769,766,1059
|
|
20240820,092600,159842186,769,769,769,769,504
|
|
20240820,092500,159454610,767,767,767,767,2081
|
|
20240820,092400,157858483,770,770,770,770,2
|
|
20240820,092300,157856943,764,764,768,764,21
|
|
20240820,092200,157840887,768,768,770,768,4530
|
|
20240820,092100,154361078,768,770,770,768,5220
|
|
20240820,092000,150350957,770,765,771,764,8330
|
|
20240820,091900,143975073,765,764,771,764,27285
|
|
20240820,091800,123011428,764,762,764,762,6321
|
|
20240820,091700,118188550,762,758,762,758,17762
|
|
20240820,091600,104701082,759,759,759,754,4001
|
|
20240820,091500,101674309,759,758,759,754,436
|
|
20240820,091400,101343887,758,757,759,754,3476
|
|
20240820,091300,98708722,758,754,758,749,5957
|
|
20240820,091200,94208722,756,754,756,744,12888
|
|
20240820,091100,84496253,754,755,755,748,5573
|
|
20240820,091000,80297606,754,755,756,754,958
|
|
20240820,090900,79573546,744,758,759,744,3832
|
|
20240820,090800,76708102,759,751,759,750,1010
|
|
20240820,090700,75944254,750,750,755,747,7276
|
|
20240820,090600,70480198,747,730,747,730,28099
|
|
20240820,090500,49685722,730,729,730,726,4715
|
|
20240820,090400,46247817,729,728,730,728,9016
|
|
20240820,090300,39674597,729,724,729,718,11172
|
|
20240820,090200,31580191,724,705,725,705,16480
|
|
20240820,090100,19835782,706,709,710,706,2187
|
|
20240820,090000,18286749,709,710,710,709,18619
|