595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185200,63719286,783,783,783,783,444
|
|
20240823,185100,63719286,783,783,783,783,0
|
|
20240823,185000,63719286,783,783,783,783,0
|
|
20240823,184900,63719286,783,783,783,783,0
|
|
20240823,184800,63719286,783,783,783,783,0
|
|
20240823,184700,63719286,783,783,783,783,0
|
|
20240823,184600,63719286,783,783,783,783,0
|
|
20240823,184500,63719286,783,783,783,783,0
|
|
20240823,184400,63719286,783,783,783,783,0
|
|
20240823,184300,63719286,783,783,783,783,0
|
|
20240823,184200,63719286,783,783,783,783,0
|
|
20240823,184100,63719286,783,783,783,783,0
|
|
20240823,184000,63719286,783,783,783,783,0
|
|
20240823,183900,63719286,783,783,783,783,0
|
|
20240823,183800,63719286,783,783,783,783,0
|
|
20240823,183700,63719286,783,783,783,783,0
|
|
20240823,183600,63719286,783,783,783,783,0
|
|
20240823,183500,63719286,783,783,783,783,0
|
|
20240823,183400,63719286,783,783,783,783,0
|
|
20240823,183300,63719286,783,783,783,783,0
|
|
20240823,183200,63719286,783,783,783,783,0
|
|
20240823,183100,63719286,783,783,783,783,0
|
|
20240823,183000,63719286,783,783,783,783,0
|
|
20240823,182900,63719286,783,783,783,783,0
|
|
20240823,182800,63719286,783,783,783,783,0
|
|
20240823,182700,63719286,783,783,783,783,0
|
|
20240823,182600,63719286,783,783,783,783,0
|
|
20240823,182500,63719286,783,783,783,783,0
|
|
20240823,182400,63719286,783,783,783,783,0
|
|
20240823,182300,63719286,783,783,783,783,0
|
|
20240823,182200,63719286,783,783,783,783,444
|
|
20240823,182100,63719286,783,783,783,783,0
|
|
20240823,182000,63719286,783,783,783,783,0
|
|
20240823,181900,63719286,783,783,783,783,0
|
|
20240823,181800,63719286,783,783,783,783,0
|
|
20240823,181700,63719286,783,783,783,783,0
|
|
20240823,181600,63719286,783,783,783,783,0
|
|
20240823,181500,63719286,783,783,783,783,0
|
|
20240823,181400,63719286,783,783,783,783,0
|
|
20240823,181300,63719286,783,783,783,783,0
|
|
20240823,181200,63719286,783,783,783,783,0
|
|
20240823,181100,63719286,783,783,783,783,0
|
|
20240823,181000,63719286,783,783,783,783,0
|
|
20240823,180900,63719286,783,783,783,783,0
|
|
20240823,180800,63719286,783,783,783,783,0
|
|
20240823,180700,63719286,783,783,783,783,0
|
|
20240823,180600,63719286,783,783,783,783,0
|
|
20240823,180500,63719286,783,783,783,783,0
|
|
20240823,180400,63719286,783,783,783,783,0
|
|
20240823,180300,63719286,783,783,783,783,0
|
|
20240823,180200,63719286,783,783,783,783,0
|
|
20240823,180100,63719286,783,783,783,783,0
|
|
20240823,180000,63719286,783,783,783,783,0
|
|
20240823,175900,63719286,783,783,783,783,0
|
|
20240823,175800,63719286,783,783,783,783,0
|
|
20240823,175700,63719286,783,783,783,783,0
|
|
20240823,175600,63719286,783,783,783,783,0
|
|
20240823,175500,63719286,783,783,783,783,0
|
|
20240823,175400,63719286,783,783,783,783,0
|
|
20240823,175300,63719286,783,783,783,783,0
|
|
20240823,175200,63719286,783,783,783,783,444
|
|
20240823,175100,63719286,783,783,783,783,0
|
|
20240823,175000,63719286,783,783,783,783,0
|
|
20240823,174900,63719286,783,783,783,783,0
|
|
20240823,174800,63719286,783,783,783,783,0
|
|
20240823,174700,63719286,783,783,783,783,0
|
|
20240823,174600,63719286,783,783,783,783,0
|
|
20240823,174500,63719286,783,783,783,783,0
|
|
20240823,174400,63719286,783,783,783,783,0
|
|
20240823,174300,63719286,783,783,783,783,0
|
|
20240823,174200,63719286,783,783,783,783,0
|
|
20240823,174100,63719286,783,783,783,783,0
|
|
20240823,174000,63719286,783,783,783,783,0
|
|
20240823,173900,63719286,783,783,783,783,0
|
|
20240823,173800,63719286,783,783,783,783,0
|
|
20240823,173700,63719286,783,783,783,783,0
|
|
20240823,173600,63719286,783,783,783,783,0
|
|
20240823,173500,63719286,783,783,783,783,0
|
|
20240823,173400,63719286,783,783,783,783,0
|
|
20240823,173300,63719286,783,783,783,783,0
|
|
20240823,173200,63719286,783,783,783,783,0
|
|
20240823,173100,63719286,783,783,783,783,0
|
|
20240823,173000,63719286,783,783,783,783,0
|
|
20240823,172900,63719286,783,783,783,783,0
|
|
20240823,172800,63719286,783,783,783,783,0
|
|
20240823,172700,63719286,783,783,783,783,0
|
|
20240823,172600,63719286,783,783,783,783,0
|
|
20240823,172500,63719286,783,783,783,783,0
|
|
20240823,172400,63719286,783,783,783,783,0
|
|
20240823,172300,63719286,783,783,783,783,0
|
|
20240823,172200,63719286,783,783,783,783,444
|
|
20240823,172100,63719286,783,783,783,783,0
|
|
20240823,172000,63719286,783,783,783,783,0
|
|
20240823,171900,63719286,783,783,783,783,0
|
|
20240823,171800,63719286,783,783,783,783,0
|
|
20240823,171700,63719286,783,783,783,783,0
|
|
20240823,171600,63719286,783,783,783,783,0
|
|
20240823,171500,63719286,783,783,783,783,0
|
|
20240823,171400,63719286,783,783,783,783,0
|
|
20240823,171300,63719286,783,783,783,783,0
|
|
20240823,171200,63719286,783,783,783,783,0
|
|
20240823,171100,63719286,783,783,783,783,0
|
|
20240823,171000,63719286,783,783,783,783,0
|
|
20240823,170900,63719286,783,783,783,783,0
|
|
20240823,170800,63719286,783,783,783,783,0
|
|
20240823,170700,63719286,783,783,783,783,0
|
|
20240823,170600,63719286,783,783,783,783,0
|
|
20240823,170500,63719286,783,783,783,783,0
|
|
20240823,170400,63719286,783,783,783,783,0
|
|
20240823,170300,63719286,783,783,783,783,0
|
|
20240823,170200,63719286,783,783,783,783,0
|
|
20240823,170100,63719286,783,783,783,783,0
|
|
20240823,170000,63719286,783,783,783,783,0
|
|
20240823,165900,63719286,783,783,783,783,0
|
|
20240823,165800,63719286,783,783,783,783,0
|
|
20240823,165700,63719286,783,783,783,783,0
|
|
20240823,165600,63719286,783,783,783,783,0
|
|
20240823,165500,63719286,783,783,783,783,0
|
|
20240823,165400,63719286,783,783,783,783,0
|
|
20240823,165300,63719286,783,783,783,783,0
|
|
20240823,165200,63719286,783,783,783,783,444
|
|
20240823,165100,63719286,783,783,783,783,0
|
|
20240823,165000,63719286,783,783,783,783,0
|
|
20240823,164900,63719286,783,783,783,783,0
|
|
20240823,164800,63719286,783,783,783,783,0
|
|
20240823,164700,63719286,783,783,783,783,0
|
|
20240823,164600,63719286,783,783,783,783,0
|
|
20240823,164500,63719286,783,783,783,783,0
|
|
20240823,164400,63719286,783,783,783,783,0
|
|
20240823,164300,63719286,783,783,783,783,0
|
|
20240823,164200,63719286,783,783,783,783,0
|
|
20240823,164100,63719286,783,783,783,783,0
|
|
20240823,164000,63719286,783,783,783,783,0
|
|
20240823,163900,63719286,783,783,783,783,0
|
|
20240823,163800,63719286,783,783,783,783,0
|
|
20240823,163700,63719286,783,783,783,783,0
|
|
20240823,163600,63719286,783,783,783,783,0
|
|
20240823,163500,63719286,783,783,783,783,0
|
|
20240823,163400,63719286,783,783,783,783,0
|
|
20240823,163300,63719286,783,783,783,783,0
|
|
20240823,163200,63719286,783,783,783,783,0
|
|
20240823,163100,63719286,783,783,783,783,0
|
|
20240823,163000,63719286,783,783,783,783,0
|
|
20240823,162900,63719286,783,783,783,783,0
|
|
20240823,162800,63719286,783,783,783,783,0
|
|
20240823,162700,63719286,783,783,783,783,0
|
|
20240823,162600,63719286,783,783,783,783,0
|
|
20240823,162500,63719286,783,783,783,783,0
|
|
20240823,162400,63719286,783,783,783,783,0
|
|
20240823,162300,63719286,783,783,783,783,0
|
|
20240823,162200,63719286,783,783,783,783,444
|
|
20240823,162100,63719286,783,783,783,783,0
|
|
20240823,162000,63719286,783,783,783,783,0
|
|
20240823,161900,63719286,783,783,783,783,0
|
|
20240823,161800,63719286,783,783,783,783,0
|
|
20240823,161700,63719286,783,783,783,783,0
|
|
20240823,161600,63719286,783,783,783,783,0
|
|
20240823,161500,63719286,783,783,783,783,0
|
|
20240823,161400,63719286,783,783,783,783,0
|
|
20240823,161300,63719286,783,783,783,783,0
|
|
20240823,161200,63719286,783,783,783,783,0
|
|
20240823,161100,63719286,783,783,783,783,0
|
|
20240823,161000,63719286,783,783,783,783,0
|
|
20240823,160900,63719286,783,783,783,783,0
|
|
20240823,160800,63719286,783,783,783,783,0
|
|
20240823,160700,63719286,783,783,783,783,0
|
|
20240823,160600,63719286,783,783,783,783,0
|
|
20240823,160500,63719286,783,783,783,783,0
|
|
20240823,160400,63719286,783,783,783,783,0
|
|
20240823,160300,63719286,783,783,783,783,0
|
|
20240823,160200,63719286,783,783,783,783,0
|
|
20240823,160100,63719286,783,783,783,783,0
|
|
20240823,160000,63719286,783,783,783,783,0
|
|
20240823,155900,63719286,783,783,783,783,0
|
|
20240823,155800,63719286,783,783,783,783,0
|
|
20240823,155700,63719286,783,783,783,783,0
|
|
20240823,155600,63719286,783,783,783,783,0
|
|
20240823,155500,63719286,783,783,783,783,0
|
|
20240823,155400,63719286,783,783,783,783,0
|
|
20240823,155300,63719286,783,783,783,783,0
|
|
20240823,155200,63719286,783,783,783,783,444
|
|
20240823,155100,63719286,783,783,783,783,0
|
|
20240823,155000,63719286,783,783,783,783,0
|
|
20240823,154900,63719286,783,783,783,783,0
|
|
20240823,154800,63719286,783,783,783,783,0
|
|
20240823,154700,63719286,783,783,783,783,0
|
|
20240823,154600,63719286,783,783,783,783,0
|
|
20240823,154500,63719286,783,783,783,783,0
|
|
20240823,154400,63719286,783,783,783,783,0
|
|
20240823,154300,63719286,783,783,783,783,0
|
|
20240823,154200,63719286,783,783,783,783,0
|
|
20240823,154100,63719286,783,783,783,783,0
|
|
20240823,154000,63719286,783,783,783,783,0
|
|
20240823,153900,63719286,783,783,783,783,0
|
|
20240823,153800,63719286,783,783,783,783,0
|
|
20240823,153700,63719286,783,783,783,783,0
|
|
20240823,153600,63719286,783,783,783,783,0
|
|
20240823,153500,63719286,783,783,783,783,0
|
|
20240823,153400,63719286,783,783,783,783,0
|
|
20240823,153300,63719286,783,783,783,783,0
|
|
20240823,153200,63719286,783,783,783,783,0
|
|
20240823,153100,63719286,783,783,783,783,0
|
|
20240823,153000,63719286,783,783,783,783,444
|
|
20240823,152900,63371634,784,784,784,784,0
|
|
20240823,152800,63371634,784,784,784,784,0
|
|
20240823,152700,63371634,784,784,784,784,0
|
|
20240823,152600,63371634,784,784,784,784,0
|
|
20240823,152500,63371634,784,784,784,784,0
|
|
20240823,152400,63371634,784,784,784,784,0
|
|
20240823,152300,63371634,784,784,784,784,0
|
|
20240823,152200,63371634,784,784,784,784,0
|
|
20240823,152100,63371634,784,784,784,784,0
|
|
20240823,152000,63371634,784,784,784,784,0
|
|
20240823,151900,63371634,784,784,784,784,26
|
|
20240823,151800,63351250,784,780,784,780,501
|
|
20240823,151700,62958470,785,778,785,778,1000
|
|
20240823,151600,62175594,770,770,770,770,0
|
|
20240823,151500,62175594,770,770,770,770,0
|
|
20240823,151400,62175594,770,770,770,770,0
|
|
20240823,151300,62175594,770,770,770,770,658
|
|
20240823,151200,61668934,770,770,770,770,200
|
|
20240823,151100,61514934,770,770,770,770,2405
|
|
20240823,151000,59663084,769,769,770,769,456
|
|
20240823,150900,59312395,770,770,770,770,150
|
|
20240823,150800,59196895,770,770,770,770,0
|
|
20240823,150700,59196895,770,770,770,770,1
|
|
20240823,150600,59196125,768,775,775,768,1154
|
|
20240823,150500,58308641,776,774,776,769,1663
|
|
20240823,150400,57027521,774,774,774,774,0
|
|
20240823,150300,57027521,774,774,774,774,0
|
|
20240823,150200,57027521,774,782,782,774,84
|
|
20240823,150100,56962167,782,782,782,782,0
|
|
20240823,150000,56962167,782,782,782,782,0
|
|
20240823,145900,56962167,782,782,782,782,1
|
|
20240823,145800,56961385,782,782,782,782,0
|
|
20240823,145700,56961385,782,782,782,782,0
|
|
20240823,145600,56961385,782,782,782,782,0
|
|
20240823,145500,56961385,782,782,782,782,11
|
|
20240823,145400,56952783,776,776,776,776,0
|
|
20240823,145300,56952783,776,776,776,776,0
|
|
20240823,145200,56952783,776,776,776,776,1000
|
|
20240823,145100,56176783,777,777,777,777,0
|
|
20240823,145000,56176783,777,777,777,777,0
|
|
20240823,144900,56176783,777,782,782,777,23
|
|
20240823,144800,56158872,782,782,782,782,1
|
|
20240823,144700,56158090,776,776,776,776,0
|
|
20240823,144600,56158090,776,776,776,776,0
|
|
20240823,144500,56158090,776,776,776,776,0
|
|
20240823,144400,56158090,776,776,776,776,0
|
|
20240823,144300,56158090,776,776,776,776,510
|
|
20240823,144200,55762330,776,775,776,775,1220
|
|
20240823,144100,54815620,783,783,783,783,0
|
|
20240823,144000,54815620,783,777,783,777,49
|
|
20240823,143900,54777485,777,777,777,777,0
|
|
20240823,143800,54777485,777,777,777,777,1
|
|
20240823,143700,54776708,774,774,774,774,185
|
|
20240823,143600,54633518,774,774,774,774,1
|
|
20240823,143500,54632744,776,776,776,776,0
|
|
20240823,143400,54632744,776,776,776,776,0
|
|
20240823,143300,54632744,776,776,776,776,0
|
|
20240823,143200,54632744,776,776,776,776,0
|
|
20240823,143100,54632744,776,776,776,776,0
|
|
20240823,143000,54632744,776,776,776,776,0
|
|
20240823,142900,54632744,776,777,777,776,2
|
|
20240823,142800,54631191,770,770,770,770,0
|
|
20240823,142700,54631191,770,770,770,770,0
|
|
20240823,142600,54631191,770,770,770,770,0
|
|
20240823,142500,54631191,770,770,770,770,0
|
|
20240823,142400,54631191,770,770,770,770,0
|
|
20240823,142300,54631191,770,770,770,770,0
|
|
20240823,142200,54631191,770,773,773,770,400
|
|
20240823,142100,54322618,773,773,773,773,10
|
|
20240823,142000,54314888,773,782,782,773,48
|
|
20240823,141900,54277424,782,781,782,781,169
|
|
20240823,141800,54145286,772,772,772,772,232
|
|
20240823,141700,53966182,772,772,772,772,0
|
|
20240823,141600,53966182,772,772,772,772,0
|
|
20240823,141500,53966182,772,772,772,772,0
|
|
20240823,141400,53966182,772,772,772,772,499
|
|
20240823,141300,53580954,773,773,773,773,0
|
|
20240823,141200,53580954,773,773,773,773,200
|
|
20240823,141100,53426354,770,770,770,770,0
|
|
20240823,141000,53426354,770,770,770,770,0
|
|
20240823,140900,53426354,770,770,770,770,0
|
|
20240823,140800,53426354,770,770,770,770,0
|
|
20240823,140700,53426354,770,770,770,770,0
|
|
20240823,140600,53426354,770,770,770,770,0
|
|
20240823,140500,53426354,770,770,770,770,3999
|
|
20240823,140400,50347124,770,770,770,770,299
|
|
20240823,140300,50116894,771,772,772,771,1001
|
|
20240823,140200,49345122,778,778,778,778,0
|
|
20240823,140100,49345122,778,778,778,778,0
|
|
20240823,140000,49345122,778,778,778,778,1
|
|
20240823,135900,49344344,778,778,778,778,0
|
|
20240823,135800,49344344,778,778,778,778,0
|
|
20240823,135700,49344344,778,771,778,771,634
|
|
20240823,135600,48855523,779,781,781,779,379
|
|
20240823,135500,48559528,782,782,782,782,0
|
|
20240823,135400,48559528,782,782,782,782,0
|
|
20240823,135300,48559528,782,782,782,782,0
|
|
20240823,135200,48559528,782,782,782,782,0
|
|
20240823,135100,48559528,782,782,782,782,0
|
|
20240823,135000,48559528,782,782,782,782,0
|
|
20240823,134900,48559528,782,782,782,782,0
|
|
20240823,134800,48559528,782,775,782,775,433
|
|
20240823,134700,48221559,773,773,773,773,0
|
|
20240823,134600,48221559,773,773,773,773,0
|
|
20240823,134500,48221559,773,773,773,773,0
|
|
20240823,134400,48221559,773,773,773,773,0
|
|
20240823,134300,48221559,773,773,773,773,0
|
|
20240823,134200,48221559,773,773,773,773,0
|
|
20240823,134100,48221559,773,773,773,773,0
|
|
20240823,134000,48221559,773,773,773,773,0
|
|
20240823,133900,48221559,773,773,773,773,425
|
|
20240823,133800,47893034,773,772,773,772,301
|
|
20240823,133700,47660381,770,770,770,770,2
|
|
20240823,133600,47658841,773,773,773,773,0
|
|
20240823,133500,47658841,773,773,773,773,0
|
|
20240823,133400,47658841,773,773,773,773,0
|
|
20240823,133300,47658841,773,773,773,773,770
|
|
20240823,133200,47063631,766,766,766,766,0
|
|
20240823,133100,47063631,766,766,766,766,0
|
|
20240823,133000,47063631,766,769,769,766,100
|
|
20240823,132900,46986890,769,769,769,769,0
|
|
20240823,132800,46986890,769,769,769,769,0
|
|
20240823,132700,46986890,769,769,769,769,0
|
|
20240823,132600,46986890,769,769,769,769,0
|
|
20240823,132500,46986890,769,769,769,769,0
|
|
20240823,132400,46986890,769,769,769,769,0
|
|
20240823,132300,46986890,769,769,769,769,0
|
|
20240823,132200,46986890,769,769,769,769,0
|
|
20240823,132100,46986890,769,769,769,769,0
|
|
20240823,132000,46986890,769,769,769,769,0
|
|
20240823,131900,46986890,769,769,769,769,0
|
|
20240823,131800,46986890,769,770,770,769,1225
|
|
20240823,131700,46044864,769,772,772,769,2141
|
|
20240823,131600,44397385,772,772,772,772,0
|
|
20240823,131500,44397385,772,772,772,772,169
|
|
20240823,131400,44266917,772,772,772,772,0
|
|
20240823,131300,44266917,772,772,772,772,0
|
|
20240823,131200,44266917,772,772,772,772,0
|
|
20240823,131100,44266917,772,772,772,772,0
|
|
20240823,131000,44266917,772,772,772,772,0
|
|
20240823,130900,44266917,772,772,772,772,0
|
|
20240823,130800,44266917,772,772,772,772,10
|
|
20240823,130700,44259197,771,771,771,771,14
|
|
20240823,130600,44248403,771,771,771,771,500
|
|
20240823,130500,43862903,769,769,769,769,0
|
|
20240823,130400,43862903,769,769,769,769,0
|
|
20240823,130300,43862903,769,769,769,769,0
|
|
20240823,130200,43862903,769,769,769,769,0
|
|
20240823,130100,43862903,769,769,769,769,0
|
|
20240823,130000,43862903,769,769,769,769,0
|
|
20240823,125900,43862903,769,769,769,769,0
|
|
20240823,125800,43862903,769,769,769,769,0
|
|
20240823,125700,43862903,769,769,769,769,0
|
|
20240823,125600,43862903,769,769,769,769,0
|
|
20240823,125500,43862903,769,769,769,769,0
|
|
20240823,125400,43862903,769,769,769,769,0
|
|
20240823,125300,43862903,769,769,769,769,0
|
|
20240823,125200,43862903,769,769,769,769,0
|
|
20240823,125100,43862903,769,772,772,769,199
|
|
20240823,125000,43709640,773,773,773,773,0
|
|
20240823,124900,43709640,773,773,773,773,0
|
|
20240823,124800,43709640,773,773,773,773,0
|
|
20240823,124700,43709640,773,773,773,773,0
|
|
20240823,124600,43709640,773,773,773,773,1
|
|
20240823,124500,43708867,773,773,773,773,0
|
|
20240823,124400,43708867,773,773,773,773,0
|
|
20240823,124300,43708867,773,774,774,773,10
|
|
20240823,124200,43701136,773,773,773,773,0
|
|
20240823,124100,43701136,773,773,773,773,0
|
|
20240823,124000,43701136,773,773,773,773,0
|
|
20240823,123900,43701136,773,773,773,773,0
|
|
20240823,123800,43701136,773,773,773,773,0
|
|
20240823,123700,43701136,773,773,773,773,1
|
|
20240823,123600,43700363,770,770,770,770,0
|
|
20240823,123500,43700363,770,770,770,770,0
|
|
20240823,123400,43700363,770,770,770,770,1
|
|
20240823,123300,43699593,770,770,770,770,1
|
|
20240823,123200,43698823,770,771,771,769,52
|
|
20240823,123100,43658783,771,771,771,771,0
|
|
20240823,123000,43658783,771,774,774,771,3
|
|
20240823,122900,43656464,775,775,775,775,0
|
|
20240823,122800,43656464,775,775,775,775,2
|
|
20240823,122700,43654914,769,775,775,769,384
|
|
20240823,122600,43357327,775,772,775,772,401
|
|
20240823,122500,43046706,772,772,772,772,1
|
|
20240823,122400,43045934,768,770,770,768,3
|
|
20240823,122300,43043626,762,762,762,762,0
|
|
20240823,122200,43043626,762,762,762,762,0
|
|
20240823,122100,43043626,762,762,762,762,0
|
|
20240823,122000,43043626,762,762,762,762,0
|
|
20240823,121900,43043626,762,762,762,762,0
|
|
20240823,121800,43043626,762,762,762,762,0
|
|
20240823,121700,43043626,762,762,762,762,0
|
|
20240823,121600,43043626,762,762,762,762,0
|
|
20240823,121500,43043626,762,762,762,762,0
|
|
20240823,121400,43043626,762,765,765,762,366
|
|
20240823,121300,42764679,772,772,772,772,1
|
|
20240823,121200,42763907,762,762,762,762,0
|
|
20240823,121100,42763907,762,763,763,762,500
|
|
20240823,121000,42382656,763,767,767,763,85
|
|
20240823,120900,42317694,768,768,768,768,2
|
|
20240823,120800,42316158,768,768,768,768,2
|
|
20240823,120700,42314622,768,768,768,768,0
|
|
20240823,120600,42314622,768,768,768,768,3
|
|
20240823,120500,42312318,768,768,768,768,0
|
|
20240823,120400,42312318,768,768,768,768,1
|
|
20240823,120300,42311550,768,768,768,768,7
|
|
20240823,120200,42306174,769,769,769,769,0
|
|
20240823,120100,42306174,769,771,771,769,4810
|
|
20240823,120000,38602475,772,772,773,772,3
|
|
20240823,115900,38600158,769,769,769,769,0
|
|
20240823,115800,38600158,769,769,769,769,0
|
|
20240823,115700,38600158,769,769,769,769,0
|
|
20240823,115600,38600158,769,769,769,769,933
|
|
20240823,115500,37882681,769,769,769,769,63
|
|
20240823,115400,37834234,770,773,773,770,4
|
|
20240823,115300,37831148,764,764,764,764,0
|
|
20240823,115200,37831148,764,769,769,764,277
|
|
20240823,115100,37618945,770,770,770,770,0
|
|
20240823,115000,37618945,770,771,771,770,12
|
|
20240823,114900,37609699,775,773,775,771,1106
|
|
20240823,114800,36756966,774,774,774,774,1
|
|
20240823,114700,36756192,772,774,774,772,518
|
|
20240823,114600,36356294,775,775,775,775,0
|
|
20240823,114500,36356294,775,775,775,775,2
|
|
20240823,114400,36354744,774,774,774,774,133
|
|
20240823,114300,36251802,772,773,773,772,324
|
|
20240823,114200,36001351,773,773,773,773,0
|
|
20240823,114100,36001351,773,773,773,773,0
|
|
20240823,114000,36001351,773,773,773,773,0
|
|
20240823,113900,36001351,773,773,773,773,107
|
|
20240823,113800,35918640,773,773,773,773,3
|
|
20240823,113700,35916321,771,771,771,771,0
|
|
20240823,113600,35916321,771,771,771,771,0
|
|
20240823,113500,35916321,771,771,771,771,1
|
|
20240823,113400,35915550,770,774,774,770,211
|
|
20240823,113300,35753071,775,775,775,775,0
|
|
20240823,113200,35753071,775,770,775,770,43
|
|
20240823,113100,35719956,768,769,769,768,2
|
|
20240823,113000,35718419,770,770,770,770,5
|
|
20240823,112900,35714569,770,770,770,770,1
|
|
20240823,112800,35713799,770,770,770,770,2
|
|
20240823,112700,35712259,764,764,764,764,33
|
|
20240823,112600,35687047,765,769,769,765,287
|
|
20240823,112500,35467204,769,769,769,769,0
|
|
20240823,112400,35467204,769,769,769,769,0
|
|
20240823,112300,35467204,769,769,769,769,1
|
|
20240823,112200,35466435,770,770,770,770,0
|
|
20240823,112100,35466435,770,770,770,770,0
|
|
20240823,112000,35466435,770,770,770,770,0
|
|
20240823,111900,35466435,770,770,770,770,0
|
|
20240823,111800,35466435,770,770,770,770,0
|
|
20240823,111700,35466435,770,770,770,770,0
|
|
20240823,111600,35466435,770,771,771,770,3
|
|
20240823,111500,35464124,771,771,771,771,0
|
|
20240823,111400,35464124,771,771,771,771,0
|
|
20240823,111300,35464124,771,771,771,771,1
|
|
20240823,111200,35463353,771,771,771,771,0
|
|
20240823,111100,35463353,771,773,773,771,3
|
|
20240823,111000,35461037,763,763,763,763,0
|
|
20240823,110900,35461037,763,763,763,763,0
|
|
20240823,110800,35461037,763,765,765,763,674
|
|
20240823,110700,34946399,764,764,764,764,0
|
|
20240823,110600,34946399,764,764,764,764,257
|
|
20240823,110500,34750051,765,765,765,765,215
|
|
20240823,110400,34585576,766,772,772,765,15
|
|
20240823,110300,34574086,764,764,764,764,0
|
|
20240823,110200,34574086,764,764,764,764,0
|
|
20240823,110100,34574086,764,764,764,764,0
|
|
20240823,110000,34574086,764,764,764,764,0
|
|
20240823,105900,34574086,764,766,766,764,788
|
|
20240823,105800,33972051,766,766,766,766,0
|
|
20240823,105700,33972051,766,766,766,766,0
|
|
20240823,105600,33972051,766,766,766,766,0
|
|
20240823,105500,33972051,766,766,766,766,0
|
|
20240823,105400,33972051,766,764,766,764,220
|
|
20240823,105300,33803693,765,765,765,765,0
|
|
20240823,105200,33803693,765,766,766,765,9
|
|
20240823,105100,33796800,766,766,766,766,202
|
|
20240823,105000,33642068,771,771,771,771,1
|
|
20240823,104900,33641297,771,771,771,771,129
|
|
20240823,104800,33541838,771,771,771,771,1
|
|
20240823,104700,33541067,763,763,763,763,0
|
|
20240823,104600,33541067,763,763,763,763,0
|
|
20240823,104500,33541067,763,766,766,763,62
|
|
20240823,104400,33493645,774,774,774,774,100
|
|
20240823,104300,33416245,774,772,774,772,60
|
|
20240823,104200,33369889,767,767,767,767,1
|
|
20240823,104100,33369122,767,767,767,767,0
|
|
20240823,104000,33369122,767,772,772,767,9
|
|
20240823,103900,33362179,767,768,768,767,13
|
|
20240823,103800,33352203,768,768,768,768,1
|
|
20240823,103700,33351435,768,769,769,768,512
|
|
20240823,103600,32957719,770,775,775,770,9
|
|
20240823,103500,32950749,775,775,775,775,0
|
|
20240823,103400,32950749,775,775,775,775,0
|
|
20240823,103300,32950749,775,775,775,775,100
|
|
20240823,103200,32873249,772,777,777,772,3
|
|
20240823,103100,32870923,777,775,781,775,5
|
|
20240823,103000,32867035,780,780,780,780,3
|
|
20240823,102900,32864695,773,773,773,773,417
|
|
20240823,102800,32542354,773,773,773,773,2
|
|
20240823,102700,32540808,769,769,769,769,0
|
|
20240823,102600,32540808,769,769,769,769,0
|
|
20240823,102500,32540808,769,769,769,769,1
|
|
20240823,102400,32540039,769,770,772,769,6
|
|
20240823,102300,32535420,770,772,772,770,3
|
|
20240823,102200,32533107,773,773,773,773,1
|
|
20240823,102100,32532334,773,773,773,773,0
|
|
20240823,102000,32532334,773,773,773,773,0
|
|
20240823,101900,32532334,773,773,773,773,100
|
|
20240823,101800,32455034,773,773,773,773,0
|
|
20240823,101700,32455034,773,773,773,773,30
|
|
20240823,101600,32431844,773,773,773,773,1
|
|
20240823,101500,32431071,778,778,778,778,15
|
|
20240823,101400,32419401,768,768,768,768,0
|
|
20240823,101300,32419401,768,768,768,768,0
|
|
20240823,101200,32419401,768,768,768,768,0
|
|
20240823,101100,32419401,768,768,768,768,0
|
|
20240823,101000,32419401,768,768,768,768,0
|
|
20240823,100900,32419401,768,778,778,768,378
|
|
20240823,100800,32129077,768,771,771,768,544
|
|
20240823,100700,31710201,771,771,771,771,1
|
|
20240823,100600,31709430,771,771,771,771,4
|
|
20240823,100500,31706346,771,775,775,771,6
|
|
20240823,100400,31701716,776,771,776,766,351
|
|
20240823,100300,31432753,776,776,776,776,1
|
|
20240823,100200,31431977,770,770,770,770,1
|
|
20240823,100100,31431207,774,775,779,774,6
|
|
20240823,100000,31426550,780,779,780,754,3232
|
|
20240823,095900,28971300,780,781,781,780,3
|
|
20240823,095800,28968958,783,787,787,783,3
|
|
20240823,095700,28966603,776,776,776,776,0
|
|
20240823,095600,28966603,776,775,776,775,65
|
|
20240823,095500,28916196,774,775,775,774,339
|
|
20240823,095400,28653592,776,776,776,776,18
|
|
20240823,095300,28639624,777,778,778,777,37
|
|
20240823,095200,28610857,779,779,779,779,0
|
|
20240823,095100,28610857,779,779,779,779,0
|
|
20240823,095000,28610857,779,783,783,779,25
|
|
20240823,094900,28591366,784,784,784,784,3
|
|
20240823,094800,28589014,784,784,784,784,0
|
|
20240823,094700,28589014,784,784,784,784,1
|
|
20240823,094600,28588230,785,788,788,785,4
|
|
20240823,094500,28585084,780,781,781,780,2598
|
|
20240823,094400,26558634,780,783,784,780,3398
|
|
20240823,094300,23902398,784,784,784,784,3
|
|
20240823,094200,23900046,783,785,785,782,114
|
|
20240823,094100,23810777,785,786,786,785,499
|
|
20240823,094000,23418686,786,792,792,786,662
|
|
20240823,093900,22898159,792,792,792,792,3
|
|
20240823,093800,22895783,792,792,792,792,4
|
|
20240823,093700,22892615,792,792,792,792,2
|
|
20240823,093600,22891031,789,789,789,789,0
|
|
20240823,093500,22891031,789,789,789,789,0
|
|
20240823,093400,22891031,789,789,789,789,1
|
|
20240823,093300,22890242,786,786,786,786,1
|
|
20240823,093200,22889456,784,784,784,784,11
|
|
20240823,093100,22880832,784,786,786,784,16
|
|
20240823,093000,22868285,793,793,793,793,8
|
|
20240823,092900,22861941,789,789,789,789,50
|
|
20240823,092800,22822491,792,792,792,792,1
|
|
20240823,092700,22821699,789,789,789,789,0
|
|
20240823,092600,22821699,789,789,789,789,1
|
|
20240823,092500,22820910,790,791,791,790,102
|
|
20240823,092400,22740229,791,792,792,791,2
|
|
20240823,092300,22738646,793,784,795,784,4
|
|
20240823,092200,22735480,795,796,796,795,2
|
|
20240823,092100,22733889,797,797,797,797,916
|
|
20240823,092000,22003837,798,799,799,798,101
|
|
20240823,091900,21923139,800,799,800,799,111
|
|
20240823,091800,21834439,799,799,799,799,100
|
|
20240823,091700,21754539,800,800,800,800,0
|
|
20240823,091600,21754539,800,795,800,795,1157
|
|
20240823,091500,20829039,795,784,795,784,2390
|
|
20240823,091400,18939270,784,784,784,784,0
|
|
20240823,091300,18939270,784,784,784,784,1
|
|
20240823,091200,18938486,781,781,781,781,18
|
|
20240823,091100,18924428,782,783,783,782,800
|
|
20240823,091000,18298728,783,786,786,783,3102
|
|
20240823,090900,15869560,785,782,785,782,1353
|
|
20240823,090800,14810414,781,772,781,772,6391
|
|
20240823,090700,9873887,771,771,771,771,0
|
|
20240823,090600,9873887,771,771,771,771,50
|
|
20240823,090500,9835337,763,770,773,763,1833
|
|
20240823,090400,8435318,773,772,773,772,1811
|
|
20240823,090300,7035425,770,770,770,770,300
|
|
20240823,090200,6804425,759,759,759,759,0
|
|
20240823,090100,6804425,759,770,770,759,401
|
|
20240823,090000,6499860,767,764,767,756,8517
|