606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,190300,2183113862,767,767,767,767,22464
|
|
20240809,190200,2183113862,767,767,767,767,0
|
|
20240809,190100,2183113862,767,767,767,767,0
|
|
20240809,190000,2183113862,767,767,767,767,0
|
|
20240809,185900,2183113862,767,767,767,767,0
|
|
20240809,185800,2183113862,767,767,767,767,0
|
|
20240809,185700,2183113862,767,767,767,767,0
|
|
20240809,185600,2183113862,767,767,767,767,0
|
|
20240809,185500,2183113862,767,767,767,767,0
|
|
20240809,185400,2183113862,767,767,767,767,0
|
|
20240809,185300,2183113862,767,767,767,767,0
|
|
20240809,185200,2183113862,767,767,767,767,0
|
|
20240809,185100,2183113862,767,767,767,767,0
|
|
20240809,185000,2183113862,767,767,767,767,0
|
|
20240809,184900,2183113862,767,767,767,767,0
|
|
20240809,184800,2183113862,767,767,767,767,0
|
|
20240809,184700,2183113862,767,767,767,767,0
|
|
20240809,184600,2183113862,767,767,767,767,0
|
|
20240809,184500,2183113862,767,767,767,767,0
|
|
20240809,184400,2183113862,767,767,767,767,0
|
|
20240809,184300,2183113862,767,767,767,767,0
|
|
20240809,184200,2183113862,767,767,767,767,0
|
|
20240809,184100,2183113862,767,767,767,767,0
|
|
20240809,184000,2183113862,767,767,767,767,0
|
|
20240809,183900,2183113862,767,767,767,767,0
|
|
20240809,183800,2183113862,767,767,767,767,0
|
|
20240809,183700,2183113862,767,767,767,767,0
|
|
20240809,183600,2183113862,767,767,767,767,0
|
|
20240809,183500,2183113862,767,767,767,767,0
|
|
20240809,183400,2183113862,767,767,767,767,0
|
|
20240809,183300,2183113862,767,767,767,767,22464
|
|
20240809,183200,2183113862,767,767,767,767,0
|
|
20240809,183100,2183113862,767,767,767,767,0
|
|
20240809,183000,2183113862,767,767,767,767,0
|
|
20240809,182900,2183113862,767,767,767,767,0
|
|
20240809,182800,2183113862,767,767,767,767,0
|
|
20240809,182700,2183113862,767,767,767,767,0
|
|
20240809,182600,2183113862,767,767,767,767,0
|
|
20240809,182500,2183113862,767,767,767,767,0
|
|
20240809,182400,2183113862,767,767,767,767,0
|
|
20240809,182300,2183113862,767,767,767,767,0
|
|
20240809,182200,2183113862,767,767,767,767,0
|
|
20240809,182100,2183113862,767,767,767,767,0
|
|
20240809,182000,2183113862,767,767,767,767,0
|
|
20240809,181900,2183113862,767,767,767,767,0
|
|
20240809,181800,2183113862,767,767,767,767,0
|
|
20240809,181700,2183113862,767,767,767,767,0
|
|
20240809,181600,2183113862,767,767,767,767,0
|
|
20240809,181500,2183113862,767,767,767,767,0
|
|
20240809,181400,2183113862,767,767,767,767,0
|
|
20240809,181300,2183113862,767,767,767,767,0
|
|
20240809,181200,2183113862,767,767,767,767,0
|
|
20240809,181100,2183113862,767,767,767,767,0
|
|
20240809,181000,2183113862,767,767,767,767,0
|
|
20240809,180900,2183113862,767,767,767,767,0
|
|
20240809,180800,2183113862,767,767,767,767,0
|
|
20240809,180700,2183113862,767,767,767,767,0
|
|
20240809,180600,2183113862,767,767,767,767,0
|
|
20240809,180500,2183113862,767,767,767,767,0
|
|
20240809,180400,2183113862,767,767,767,767,0
|
|
20240809,180300,2183113862,767,767,767,767,22464
|
|
20240809,180200,2183113862,767,767,767,767,0
|
|
20240809,180100,2183113862,767,767,767,767,0
|
|
20240809,180000,2183113862,767,767,767,767,0
|
|
20240809,175900,2183113862,767,767,767,767,0
|
|
20240809,175800,2183113862,767,767,767,767,0
|
|
20240809,175700,2183113862,767,767,767,767,0
|
|
20240809,175600,2183113862,767,767,767,767,0
|
|
20240809,175500,2183113862,767,767,767,767,0
|
|
20240809,175400,2183113862,767,767,767,767,0
|
|
20240809,175300,2183113862,767,767,767,767,0
|
|
20240809,175200,2183113862,767,767,767,767,0
|
|
20240809,175100,2183113862,767,767,767,767,0
|
|
20240809,175000,2183113862,767,767,767,767,0
|
|
20240809,174900,2183113862,767,767,767,767,0
|
|
20240809,174800,2183113862,767,767,767,767,0
|
|
20240809,174700,2183113862,767,767,767,767,0
|
|
20240809,174600,2183113862,767,767,767,767,0
|
|
20240809,174500,2183113862,767,767,767,767,0
|
|
20240809,174400,2183113862,767,767,767,767,0
|
|
20240809,174300,2183113862,767,767,767,767,0
|
|
20240809,174200,2183113862,767,767,767,767,0
|
|
20240809,174100,2183113862,767,767,767,767,0
|
|
20240809,174000,2183113862,767,767,767,767,0
|
|
20240809,173900,2183113862,767,767,767,767,0
|
|
20240809,173800,2183113862,767,767,767,767,0
|
|
20240809,173700,2183113862,767,767,767,767,0
|
|
20240809,173600,2183113862,767,767,767,767,0
|
|
20240809,173500,2183113862,767,767,767,767,0
|
|
20240809,173400,2183113862,767,767,767,767,0
|
|
20240809,173300,2183113862,767,767,767,767,22464
|
|
20240809,173200,2183113862,767,767,767,767,0
|
|
20240809,173100,2183113862,767,767,767,767,0
|
|
20240809,173000,2183113862,767,767,767,767,0
|
|
20240809,172900,2183113862,767,767,767,767,0
|
|
20240809,172800,2183113862,767,767,767,767,0
|
|
20240809,172700,2183113862,767,767,767,767,0
|
|
20240809,172600,2183113862,767,767,767,767,0
|
|
20240809,172500,2183113862,767,767,767,767,0
|
|
20240809,172400,2183113862,767,767,767,767,0
|
|
20240809,172300,2183113862,767,767,767,767,0
|
|
20240809,172200,2183113862,767,767,767,767,0
|
|
20240809,172100,2183113862,767,767,767,767,0
|
|
20240809,172000,2183113862,767,767,767,767,0
|
|
20240809,171900,2183113862,767,767,767,767,0
|
|
20240809,171800,2183113862,767,767,767,767,0
|
|
20240809,171700,2183113862,767,767,767,767,0
|
|
20240809,171600,2183113862,767,767,767,767,0
|
|
20240809,171500,2183113862,767,767,767,767,0
|
|
20240809,171400,2183113862,767,767,767,767,0
|
|
20240809,171300,2183113862,767,767,767,767,0
|
|
20240809,171200,2183113862,767,767,767,767,0
|
|
20240809,171100,2183113862,767,767,767,767,0
|
|
20240809,171000,2183113862,767,767,767,767,0
|
|
20240809,170900,2183113862,767,767,767,767,0
|
|
20240809,170800,2183113862,767,767,767,767,0
|
|
20240809,170700,2183113862,767,767,767,767,0
|
|
20240809,170600,2183113862,767,767,767,767,0
|
|
20240809,170500,2183113862,767,767,767,767,0
|
|
20240809,170400,2183113862,767,767,767,767,0
|
|
20240809,170300,2183113862,767,767,767,767,22464
|
|
20240809,170200,2183113862,767,767,767,767,0
|
|
20240809,170100,2183113862,767,767,767,767,0
|
|
20240809,170000,2183113862,767,767,767,767,0
|
|
20240809,165900,2183113862,767,767,767,767,0
|
|
20240809,165800,2183113862,767,767,767,767,0
|
|
20240809,165700,2183113862,767,767,767,767,0
|
|
20240809,165600,2183113862,767,767,767,767,0
|
|
20240809,165500,2183113862,767,767,767,767,0
|
|
20240809,165400,2183113862,767,767,767,767,0
|
|
20240809,165300,2183113862,767,767,767,767,0
|
|
20240809,165200,2183113862,767,767,767,767,0
|
|
20240809,165100,2183113862,767,767,767,767,0
|
|
20240809,165000,2183113862,767,767,767,767,0
|
|
20240809,164900,2183113862,767,767,767,767,0
|
|
20240809,164800,2183113862,767,767,767,767,0
|
|
20240809,164700,2183113862,767,767,767,767,0
|
|
20240809,164600,2183113862,767,767,767,767,0
|
|
20240809,164500,2183113862,767,767,767,767,0
|
|
20240809,164400,2183113862,767,767,767,767,0
|
|
20240809,164300,2183113862,767,767,767,767,0
|
|
20240809,164200,2183113862,767,767,767,767,0
|
|
20240809,164100,2183113862,767,767,767,767,0
|
|
20240809,164000,2183113862,767,767,767,767,0
|
|
20240809,163900,2183113862,767,767,767,767,0
|
|
20240809,163800,2183113862,767,767,767,767,0
|
|
20240809,163700,2183113862,767,767,767,767,0
|
|
20240809,163600,2183113862,767,767,767,767,0
|
|
20240809,163500,2183113862,767,767,767,767,0
|
|
20240809,163400,2183113862,767,767,767,767,0
|
|
20240809,163300,2183113862,767,767,767,767,22464
|
|
20240809,163200,2183113862,767,767,767,767,0
|
|
20240809,163100,2183113862,767,767,767,767,0
|
|
20240809,163000,2183113862,767,767,767,767,0
|
|
20240809,162900,2183113862,767,767,767,767,0
|
|
20240809,162800,2183113862,767,767,767,767,0
|
|
20240809,162700,2183113862,767,767,767,767,0
|
|
20240809,162600,2183113862,767,767,767,767,0
|
|
20240809,162500,2183113862,767,767,767,767,0
|
|
20240809,162400,2183113862,767,767,767,767,0
|
|
20240809,162300,2183113862,767,767,767,767,0
|
|
20240809,162200,2183113862,767,767,767,767,0
|
|
20240809,162100,2183113862,767,767,767,767,0
|
|
20240809,162000,2183113862,767,767,767,767,0
|
|
20240809,161900,2183113862,767,767,767,767,0
|
|
20240809,161800,2183113862,767,767,767,767,0
|
|
20240809,161700,2183113862,767,767,767,767,0
|
|
20240809,161600,2183113862,767,767,767,767,0
|
|
20240809,161500,2183113862,767,767,767,767,0
|
|
20240809,161400,2183113862,767,767,767,767,0
|
|
20240809,161300,2183113862,767,767,767,767,0
|
|
20240809,161200,2183113862,767,767,767,767,0
|
|
20240809,161100,2183113862,767,767,767,767,0
|
|
20240809,161000,2183113862,767,767,767,767,0
|
|
20240809,160900,2183113862,767,767,767,767,0
|
|
20240809,160800,2183113862,767,767,767,767,0
|
|
20240809,160700,2183113862,767,767,767,767,0
|
|
20240809,160600,2183113862,767,767,767,767,0
|
|
20240809,160500,2183113862,767,767,767,767,0
|
|
20240809,160400,2183113862,767,767,767,767,0
|
|
20240809,160300,2183113862,767,767,767,767,22464
|
|
20240809,160200,2183113862,767,767,767,767,0
|
|
20240809,160100,2183113862,767,767,767,767,0
|
|
20240809,160000,2183113862,767,767,767,767,0
|
|
20240809,155900,2183113862,767,767,767,767,0
|
|
20240809,155800,2183113862,767,767,767,767,0
|
|
20240809,155700,2183113862,767,767,767,767,0
|
|
20240809,155600,2183113862,767,767,767,767,0
|
|
20240809,155500,2183113862,767,767,767,767,0
|
|
20240809,155400,2183113862,767,767,767,767,0
|
|
20240809,155300,2183113862,767,767,767,767,0
|
|
20240809,155200,2183113862,767,767,767,767,0
|
|
20240809,155100,2183113862,767,767,767,767,0
|
|
20240809,155000,2183113862,767,767,767,767,0
|
|
20240809,154900,2183113862,767,767,767,767,0
|
|
20240809,154800,2183113862,767,767,767,767,0
|
|
20240809,154700,2183113862,767,767,767,767,0
|
|
20240809,154600,2183113862,767,767,767,767,0
|
|
20240809,154500,2183113862,767,767,767,767,0
|
|
20240809,154400,2183113862,767,767,767,767,0
|
|
20240809,154300,2183113862,767,767,767,767,0
|
|
20240809,154200,2183113862,767,767,767,767,0
|
|
20240809,154100,2183113862,767,767,767,767,0
|
|
20240809,154000,2183113862,767,767,767,767,0
|
|
20240809,153900,2183113862,767,767,767,767,0
|
|
20240809,153800,2183113862,767,767,767,767,0
|
|
20240809,153700,2183113862,767,767,767,767,0
|
|
20240809,153600,2183113862,767,767,767,767,0
|
|
20240809,153500,2183113862,767,767,767,767,0
|
|
20240809,153400,2183113862,767,767,767,767,0
|
|
20240809,153300,2183113862,767,767,767,767,22464
|
|
20240809,153200,2183113862,767,767,767,767,0
|
|
20240809,153100,2183113862,767,767,767,767,0
|
|
20240809,153000,2183113862,767,767,767,767,22464
|
|
20240809,152900,2165883974,769,769,769,769,0
|
|
20240809,152800,2165883974,769,769,769,769,0
|
|
20240809,152700,2165883974,769,769,769,769,0
|
|
20240809,152600,2165883974,769,769,769,769,0
|
|
20240809,152500,2165883974,769,769,769,769,0
|
|
20240809,152400,2165883974,769,769,769,769,0
|
|
20240809,152300,2165883974,769,769,769,769,0
|
|
20240809,152200,2165883974,769,769,769,769,0
|
|
20240809,152100,2165883974,769,769,769,769,0
|
|
20240809,152000,2165883974,769,769,769,769,0
|
|
20240809,151900,2165883974,769,770,770,762,1114
|
|
20240809,151800,2165034391,754,770,770,754,30582
|
|
20240809,151700,2141791243,770,770,770,767,4869
|
|
20240809,151600,2138056101,768,768,770,767,5385
|
|
20240809,151500,2133921241,768,768,768,766,2408
|
|
20240809,151400,2132076109,768,769,769,767,751
|
|
20240809,151300,2131499086,770,770,770,769,2564
|
|
20240809,151200,2129524906,770,771,771,770,11
|
|
20240809,151100,2129516431,771,770,771,770,1603
|
|
20240809,151000,2128282080,770,768,770,768,2571
|
|
20240809,150900,2126304244,769,769,769,768,1484
|
|
20240809,150800,2125163056,766,769,769,766,711
|
|
20240809,150700,2124617142,769,766,769,766,43
|
|
20240809,150600,2124584171,766,766,766,766,154
|
|
20240809,150500,2124466207,766,766,769,766,1148
|
|
20240809,150400,2123586836,768,768,768,766,6689
|
|
20240809,150300,2118449984,768,768,768,768,111
|
|
20240809,150200,2118364736,767,767,767,767,83
|
|
20240809,150100,2118301075,767,767,767,766,41
|
|
20240809,150000,2118269658,767,767,767,766,48
|
|
20240809,145900,2118232878,767,767,767,767,30
|
|
20240809,145800,2118209868,767,767,767,767,162
|
|
20240809,145700,2118085614,767,769,769,767,19
|
|
20240809,145600,2118071015,769,769,769,768,675
|
|
20240809,145500,2117552608,769,770,770,768,580
|
|
20240809,145400,2117106569,770,767,770,767,2153
|
|
20240809,145300,2115453629,769,769,769,769,1317
|
|
20240809,145200,2114440856,769,769,770,768,2425
|
|
20240809,145100,2112576820,769,768,769,768,664
|
|
20240809,145000,2112066610,768,769,769,766,684
|
|
20240809,144900,2111542567,769,771,771,769,111
|
|
20240809,144800,2111457198,771,764,771,764,13033
|
|
20240809,144700,2101446652,764,767,767,764,1935
|
|
20240809,144600,2099965707,767,767,767,766,112
|
|
20240809,144500,2099879910,767,767,767,767,1
|
|
20240809,144400,2099879143,767,767,767,767,5
|
|
20240809,144300,2099875308,767,767,767,766,3
|
|
20240809,144200,2099873008,762,768,768,762,1967
|
|
20240809,144100,2098374130,768,768,768,762,204
|
|
20240809,144000,2098218565,768,768,768,768,8
|
|
20240809,143900,2098212421,768,769,769,768,1101
|
|
20240809,143800,2097365853,769,768,769,765,6248
|
|
20240809,143700,2092568961,768,768,768,765,10
|
|
20240809,143600,2092561296,768,768,770,768,2916
|
|
20240809,143500,2090321806,768,768,768,761,37
|
|
20240809,143400,2090293589,768,768,768,768,103
|
|
20240809,143300,2090214485,761,762,762,761,584
|
|
20240809,143200,2089769941,765,763,765,763,2067
|
|
20240809,143100,2088190751,763,762,763,762,1611
|
|
20240809,143000,2086961608,763,762,763,762,1019
|
|
20240809,142900,2086184611,762,762,762,756,6671
|
|
20240809,142800,2081136532,762,762,762,761,680
|
|
20240809,142700,2080618862,763,763,763,756,10560
|
|
20240809,142600,2072617112,761,768,768,761,9594
|
|
20240809,142500,2065306517,768,765,768,761,7657
|
|
20240809,142400,2059459889,765,767,770,761,9207
|
|
20240809,142300,2052395975,766,769,770,766,9738
|
|
20240809,142200,2044911803,769,765,770,764,45084
|
|
20240809,142100,2010401511,765,765,765,765,1000
|
|
20240809,142000,2009636511,766,761,766,761,11009
|
|
20240809,141900,2001239355,761,761,761,761,100
|
|
20240809,141800,2001163255,762,762,762,762,0
|
|
20240809,141700,2001163255,762,763,763,758,6325
|
|
20240809,141600,1996360037,766,765,766,763,6402
|
|
20240809,141500,1991464505,766,765,767,765,3903
|
|
20240809,141400,1988476108,762,770,770,762,1051
|
|
20240809,141300,1987674938,764,763,764,760,8854
|
|
20240809,141200,1980917594,762,763,764,755,28929
|
|
20240809,141100,1958952511,763,782,783,760,66956
|
|
20240809,141000,1907615139,792,772,793,771,100221
|
|
20240809,140900,1829103512,771,770,771,770,3179
|
|
20240809,140800,1826655052,770,761,770,761,26908
|
|
20240809,140700,1806125551,761,760,762,760,12231
|
|
20240809,140600,1796829977,760,755,760,754,1791
|
|
20240809,140500,1795469372,760,758,760,752,37306
|
|
20240809,140400,1767392691,758,758,758,758,302
|
|
20240809,140300,1767163775,760,759,760,758,5
|
|
20240809,140200,1767159981,760,760,760,760,2490
|
|
20240809,140100,1765267581,760,761,763,760,531
|
|
20240809,140000,1764863508,761,761,761,761,100
|
|
20240809,135900,1764787408,763,761,763,760,1401
|
|
20240809,135800,1763722245,763,763,763,763,0
|
|
20240809,135700,1763722245,763,760,763,760,182
|
|
20240809,135600,1763583922,763,763,763,763,0
|
|
20240809,135500,1763583922,763,762,763,762,71
|
|
20240809,135400,1763529819,758,763,763,758,1001
|
|
20240809,135300,1762769832,763,759,763,759,142
|
|
20240809,135200,1762661576,759,759,759,759,10
|
|
20240809,135100,1762653986,763,759,763,759,100
|
|
20240809,135000,1762577935,759,762,762,759,538
|
|
20240809,134900,1762168408,762,762,762,762,1
|
|
20240809,134800,1762167646,759,762,762,759,309
|
|
20240809,134700,1761933112,763,763,763,763,0
|
|
20240809,134600,1761933112,763,763,763,763,3
|
|
20240809,134500,1761930823,758,758,758,758,5
|
|
20240809,134400,1761927033,763,757,763,757,787
|
|
20240809,134300,1761331250,763,761,763,761,3002
|
|
20240809,134200,1759044139,762,762,762,762,3
|
|
20240809,134100,1759041853,757,758,758,757,2442
|
|
20240809,134000,1757191630,762,762,762,762,7
|
|
20240809,133900,1757186296,762,762,762,762,618
|
|
20240809,133800,1756715380,763,763,763,763,0
|
|
20240809,133700,1756715380,763,763,763,763,1087
|
|
20240809,133600,1755885999,763,758,763,758,61
|
|
20240809,133500,1755839706,763,761,763,761,3434
|
|
20240809,133400,1753223881,762,762,762,762,2
|
|
20240809,133300,1753222357,755,763,763,755,5612
|
|
20240809,133200,1748975158,763,760,763,760,904
|
|
20240809,133100,1748288010,760,766,766,755,12444
|
|
20240809,133000,1738835785,766,764,766,764,504
|
|
20240809,132900,1738450695,764,769,769,764,9
|
|
20240809,132800,1738443784,769,769,769,764,111
|
|
20240809,132700,1738358925,769,769,769,769,17
|
|
20240809,132600,1738345852,769,769,769,769,28
|
|
20240809,132500,1738324320,769,769,769,769,10
|
|
20240809,132400,1738316630,769,769,769,767,1803
|
|
20240809,132300,1736933391,769,769,769,768,453
|
|
20240809,132200,1736585466,769,769,769,768,340
|
|
20240809,132100,1736324120,769,768,769,767,1553
|
|
20240809,132000,1735131440,768,768,768,768,281
|
|
20240809,131900,1734915632,766,768,768,766,168
|
|
20240809,131800,1734786908,768,766,768,766,463
|
|
20240809,131700,1734432076,766,763,766,762,790
|
|
20240809,131600,1733829242,766,765,766,763,503
|
|
20240809,131500,1733445344,766,766,766,763,400
|
|
20240809,131400,1733139532,766,766,766,766,361
|
|
20240809,131300,1732863006,766,766,769,766,3
|
|
20240809,131200,1732860705,766,766,766,766,106
|
|
20240809,131100,1732779509,769,769,769,769,0
|
|
20240809,131000,1732779509,769,769,769,766,15
|
|
20240809,130900,1732767977,769,769,769,764,272
|
|
20240809,130800,1732559819,769,764,769,764,1983
|
|
20240809,130700,1731044792,764,764,764,764,704
|
|
20240809,130600,1730506936,764,766,766,764,4174
|
|
20240809,130500,1727313647,766,766,766,766,250
|
|
20240809,130400,1727122147,765,765,765,765,0
|
|
20240809,130300,1727122147,765,770,770,765,13
|
|
20240809,130200,1727112197,765,770,770,765,20060
|
|
20240809,130100,1711738991,770,770,770,770,0
|
|
20240809,130000,1711738991,770,770,770,770,1
|
|
20240809,125900,1711738221,769,769,769,769,10496
|
|
20240809,125800,1703666797,770,770,770,770,2
|
|
20240809,125700,1703665257,770,770,770,770,391
|
|
20240809,125600,1703364187,770,770,770,770,1306
|
|
20240809,125500,1702358567,770,770,770,770,0
|
|
20240809,125400,1702358567,770,771,771,770,2616
|
|
20240809,125300,1700343375,772,772,772,772,0
|
|
20240809,125200,1700343375,772,772,772,772,95
|
|
20240809,125100,1700270035,772,772,772,772,6
|
|
20240809,125000,1700265403,772,770,772,770,116
|
|
20240809,124900,1700175974,771,771,771,771,0
|
|
20240809,124800,1700175974,771,772,772,770,6695
|
|
20240809,124700,1695013800,773,771,773,771,90
|
|
20240809,124600,1694944408,774,774,774,774,0
|
|
20240809,124500,1694944408,774,774,774,774,0
|
|
20240809,124400,1694944408,774,774,774,774,0
|
|
20240809,124300,1694944408,774,774,774,774,10
|
|
20240809,124200,1694936668,774,774,774,774,2
|
|
20240809,124100,1694935120,771,773,773,771,15
|
|
20240809,124000,1694923527,774,773,774,773,165
|
|
20240809,123900,1694795981,773,773,773,773,0
|
|
20240809,123800,1694795981,773,771,773,771,20
|
|
20240809,123700,1694780541,772,772,772,772,0
|
|
20240809,123600,1694780541,772,772,772,772,809
|
|
20240809,123500,1694155993,772,772,772,772,0
|
|
20240809,123400,1694155993,772,772,772,772,1
|
|
20240809,123300,1694155221,771,771,771,771,307
|
|
20240809,123200,1693918524,771,771,771,771,140
|
|
20240809,123100,1693810584,771,771,771,771,0
|
|
20240809,123000,1693810584,771,771,771,771,100
|
|
20240809,122900,1693733484,771,771,771,771,0
|
|
20240809,122800,1693733484,771,771,771,771,200
|
|
20240809,122700,1693579284,772,770,772,770,307
|
|
20240809,122600,1693342892,770,769,770,769,55
|
|
20240809,122500,1693300596,769,770,770,769,313
|
|
20240809,122400,1693059815,770,770,770,770,11
|
|
20240809,122300,1693051345,772,772,772,772,10
|
|
20240809,122200,1693043625,772,769,772,769,23
|
|
20240809,122100,1693025925,768,768,768,768,1121
|
|
20240809,122000,1692164997,766,766,766,766,280
|
|
20240809,121900,1691950517,766,768,768,766,3428
|
|
20240809,121800,1689318779,768,768,768,768,6
|
|
20240809,121700,1689314171,766,766,768,766,1514
|
|
20240809,121600,1688153921,766,767,767,766,5395
|
|
20240809,121500,1684020119,767,770,770,767,4811
|
|
20240809,121400,1680321029,769,769,769,769,1100
|
|
20240809,121300,1679475129,769,770,770,769,2230
|
|
20240809,121200,1677759266,772,772,772,772,361
|
|
20240809,121100,1677480574,773,774,774,773,42
|
|
20240809,121000,1677448103,774,774,774,774,1
|
|
20240809,120900,1677447329,773,773,773,773,100
|
|
20240809,120800,1677370029,774,774,774,774,0
|
|
20240809,120700,1677370029,774,773,774,773,159
|
|
20240809,120600,1677246965,774,774,774,774,1
|
|
20240809,120500,1677246191,773,775,775,773,33
|
|
20240809,120400,1677220649,775,775,775,775,1
|
|
20240809,120300,1677219874,775,775,775,775,2
|
|
20240809,120200,1677218324,775,775,775,775,460
|
|
20240809,120100,1676861824,775,775,775,775,1
|
|
20240809,120000,1676861049,775,774,775,774,114
|
|
20240809,115900,1676772812,771,771,771,771,1730
|
|
20240809,115800,1675438982,777,777,777,777,1
|
|
20240809,115700,1675438205,775,776,777,775,3783
|
|
20240809,115600,1672502497,775,775,775,775,253
|
|
20240809,115500,1672306422,776,773,776,772,5232
|
|
20240809,115400,1668255754,772,772,772,772,160
|
|
20240809,115300,1668132234,770,770,770,770,100
|
|
20240809,115200,1668055234,774,774,774,774,0
|
|
20240809,115100,1668055234,774,774,774,774,0
|
|
20240809,115000,1668055234,774,774,774,774,0
|
|
20240809,114900,1668055234,774,774,774,769,15911
|
|
20240809,114800,1655795916,774,774,774,774,2258
|
|
20240809,114700,1654048224,774,774,774,774,0
|
|
20240809,114600,1654048224,774,774,774,774,0
|
|
20240809,114500,1654048224,774,774,774,774,0
|
|
20240809,114400,1654048224,774,774,774,774,2000
|
|
20240809,114300,1652500224,774,774,774,774,200
|
|
20240809,114200,1652345424,774,774,774,773,509
|
|
20240809,114100,1651951661,770,770,770,770,40
|
|
20240809,114000,1651920861,771,771,771,771,18
|
|
20240809,113900,1651906983,775,775,775,775,26
|
|
20240809,113800,1651886833,775,775,775,775,21
|
|
20240809,113700,1651870558,770,770,775,770,5
|
|
20240809,113600,1651866698,769,769,769,769,534
|
|
20240809,113500,1651456052,769,769,769,769,0
|
|
20240809,113400,1651456052,769,769,769,769,6492
|
|
20240809,113300,1646463704,769,770,770,769,3081
|
|
20240809,113200,1644093987,773,773,773,773,2
|
|
20240809,113100,1644092441,776,770,776,770,3
|
|
20240809,113000,1644090119,776,776,776,776,1
|
|
20240809,112900,1644089343,770,770,776,770,102
|
|
20240809,112800,1644010203,776,771,777,770,4195
|
|
20240809,112700,1640779526,771,771,777,771,1548
|
|
20240809,112600,1639580626,770,770,770,770,218
|
|
20240809,112500,1639412766,770,770,770,770,9
|
|
20240809,112400,1639405836,770,770,770,770,11
|
|
20240809,112300,1639397366,771,770,771,770,156
|
|
20240809,112200,1639277245,770,770,770,770,231
|
|
20240809,112100,1639099375,771,771,771,771,94
|
|
20240809,112000,1639026901,771,776,776,771,206
|
|
20240809,111900,1638868070,770,776,777,770,4945
|
|
20240809,111800,1635036388,776,775,776,775,178
|
|
20240809,111700,1634898261,776,776,777,776,601
|
|
20240809,111600,1634431884,775,774,775,774,3776
|
|
20240809,111500,1631506374,774,774,774,774,1292
|
|
20240809,111400,1630506366,774,771,774,771,1078
|
|
20240809,111300,1629672242,771,771,771,771,184
|
|
20240809,111200,1629530378,775,774,775,774,45
|
|
20240809,111100,1629495545,774,774,775,774,202
|
|
20240809,111000,1629339096,775,775,775,775,125
|
|
20240809,110900,1629242221,775,772,775,772,13684
|
|
20240809,110800,1618677618,775,775,775,772,2134
|
|
20240809,110700,1617029264,775,765,775,765,8463
|
|
20240809,110600,1610524305,762,765,765,762,1109
|
|
20240809,110500,1609678947,765,765,765,765,0
|
|
20240809,110400,1609678947,765,762,765,762,1089
|
|
20240809,110300,1608848157,761,761,761,761,8
|
|
20240809,110200,1608842069,763,763,763,763,512
|
|
20240809,110100,1608451413,763,763,763,763,11
|
|
20240809,110000,1608443020,760,760,760,760,12
|
|
20240809,105900,1608433900,760,761,761,760,4500
|
|
20240809,105800,1605012816,761,762,762,761,647
|
|
20240809,105700,1604520098,762,762,763,762,300
|
|
20240809,105600,1604291497,763,763,763,763,0
|
|
20240809,105500,1604291497,763,763,763,763,0
|
|
20240809,105400,1604291497,763,763,763,761,72
|
|
20240809,105300,1604236567,763,763,763,763,16
|
|
20240809,105200,1604224359,763,766,766,763,14
|
|
20240809,105100,1604213651,765,766,767,765,502
|
|
20240809,105000,1603828631,767,761,768,760,3005
|
|
20240809,104900,1601542385,763,763,763,761,994
|
|
20240809,104800,1600784403,765,765,765,765,84
|
|
20240809,104700,1600720143,763,763,763,763,12
|
|
20240809,104600,1600710987,761,763,763,761,342
|
|
20240809,104500,1600450441,765,765,765,765,666
|
|
20240809,104400,1599940951,765,760,765,758,5358
|
|
20240809,104300,1595868880,760,760,763,758,416
|
|
20240809,104200,1595552422,758,751,758,750,10560
|
|
20240809,104100,1587593478,751,759,759,747,29741
|
|
20240809,104000,1565229773,759,765,765,759,22888
|
|
20240809,103900,1547818894,765,768,768,765,3952
|
|
20240809,103800,1544794016,766,766,766,765,11693
|
|
20240809,103700,1535837638,769,766,769,766,254
|
|
20240809,103600,1535642681,766,767,767,766,669
|
|
20240809,103500,1535129683,767,768,768,767,20984
|
|
20240809,103400,1519025969,768,768,768,768,1237
|
|
20240809,103300,1518075953,772,769,772,768,1413
|
|
20240809,103200,1516989895,769,769,769,769,2000
|
|
20240809,103100,1515451895,769,776,776,769,2074
|
|
20240809,103000,1513856234,777,777,777,770,617
|
|
20240809,102900,1513380395,777,768,777,768,1635
|
|
20240809,102800,1512122091,769,769,770,765,25114
|
|
20240809,102700,1492863827,768,772,775,768,10879
|
|
20240809,102600,1484482073,772,776,776,771,2118
|
|
20240809,102500,1482846577,772,780,783,772,25406
|
|
20240809,102400,1463144211,783,783,785,780,13105
|
|
20240809,102300,1452883414,784,779,784,779,11889
|
|
20240809,102200,1443601688,780,778,782,777,13703
|
|
20240809,102100,1432939328,782,776,782,776,8287
|
|
20240809,102000,1426499279,782,777,782,776,26295
|
|
20240809,101900,1406034313,780,776,781,774,6763
|
|
20240809,101800,1400781017,781,783,788,773,27306
|
|
20240809,101700,1379482576,786,788,789,782,10168
|
|
20240809,101600,1371490206,789,786,790,778,29710
|
|
20240809,101500,1348116596,778,772,786,772,14841
|
|
20240809,101400,1336544078,774,770,774,770,834
|
|
20240809,101300,1335901104,770,768,770,767,7255
|
|
20240809,101200,1330335182,767,770,773,767,14568
|
|
20240809,101100,1319143906,769,774,774,769,18483
|
|
20240809,101000,1304897105,774,775,775,773,5938
|
|
20240809,100900,1300301859,776,776,777,776,873
|
|
20240809,100800,1299624193,776,778,778,776,3328
|
|
20240809,100700,1297036962,778,780,782,778,432
|
|
20240809,100600,1296700225,782,780,782,780,648
|
|
20240809,100500,1296193493,782,784,784,779,53
|
|
20240809,100400,1296152153,779,781,782,779,5605
|
|
20240809,100300,1291778495,782,783,786,782,3384
|
|
20240809,100200,1289126058,783,785,786,783,4665
|
|
20240809,100100,1285465538,785,787,787,785,306
|
|
20240809,100000,1285225280,787,787,788,783,11359
|
|
20240809,095900,1276279524,787,783,787,780,789
|
|
20240809,095800,1275661281,779,788,789,779,9967
|
|
20240809,095700,1267822409,788,788,788,787,1752
|
|
20240809,095600,1266443140,788,785,788,783,551
|
|
20240809,095500,1266011385,788,788,788,784,3829
|
|
20240809,095400,1262994533,782,786,786,780,5929
|
|
20240809,095300,1258359853,786,785,788,785,1933
|
|
20240809,095200,1256840222,785,783,788,782,5284
|
|
20240809,095100,1252694370,783,785,785,783,1207
|
|
20240809,095000,1251748283,783,782,785,782,3506
|
|
20240809,094900,1249004076,779,782,788,777,2002
|
|
20240809,094800,1247444064,789,789,790,782,6978
|
|
20240809,094700,1241938496,789,777,789,776,21312
|
|
20240809,094600,1225282337,779,779,780,779,2728
|
|
20240809,094500,1223157097,779,774,780,774,1283
|
|
20240809,094400,1222163784,780,780,780,773,1056
|
|
20240809,094300,1221346851,779,774,779,774,1839
|
|
20240809,094200,1219922944,774,774,774,774,1045
|
|
20240809,094100,1219114114,773,782,782,772,12707
|
|
20240809,094000,1209241140,783,783,783,779,1475
|
|
20240809,093900,1208091955,783,780,783,779,3229
|
|
20240809,093800,1205575079,780,781,781,772,10946
|
|
20240809,093700,1197094956,776,775,781,774,27058
|
|
20240809,093600,1176086614,775,789,790,775,38913
|
|
20240809,093500,1145576220,789,792,794,789,19367
|
|
20240809,093400,1130243288,792,800,803,792,52719
|
|
20240809,093300,1088098514,800,797,803,797,16702
|
|
20240809,093200,1074713113,797,801,808,794,92847
|
|
20240809,093100,1000161369,801,790,801,790,204423
|
|
20240809,093000,836872624,790,792,793,790,6861
|
|
20240809,092900,831441048,793,787,793,787,30590
|
|
20240809,092800,807285014,787,785,787,783,10857
|
|
20240809,092700,798777973,785,782,787,782,20513
|
|
20240809,092600,782697084,782,781,782,779,18623
|
|
20240809,092500,768176632,780,784,784,779,9957
|
|
20240809,092400,760416444,784,782,785,781,867
|
|
20240809,092300,759738630,782,788,790,781,20326
|
|
20240809,092200,743753652,788,778,788,778,26441
|
|
20240809,092100,722991279,778,778,785,778,1686
|
|
20240809,092000,721672494,778,788,788,778,3678
|
|
20240809,091900,718806909,788,785,790,778,16021
|
|
20240809,091800,706264451,785,791,793,784,31646
|
|
20240809,091700,681290469,789,784,790,781,9163
|
|
20240809,091600,674081810,784,780,784,780,5020
|
|
20240809,091500,670155036,779,771,779,770,31588
|
|
20240809,091400,645650952,772,772,773,770,722
|
|
20240809,091300,645093569,772,773,773,767,24007
|
|
20240809,091200,626604374,773,773,775,770,8407
|
|
20240809,091100,620105550,775,758,775,758,42201
|
|
20240809,091000,587483833,758,765,765,746,51568
|
|
20240809,090900,548482046,760,777,777,758,87460
|
|
20240809,090800,481499577,777,780,787,777,38627
|
|
20240809,090700,451262999,785,791,792,780,71305
|
|
20240809,090600,395218902,792,794,800,788,139134
|
|
20240809,090500,284805284,795,801,801,782,114805
|
|
20240809,090400,193223413,801,801,801,801,0
|
|
20240809,090300,193223413,801,770,801,770,154577
|
|
20240809,090200,70946029,770,750,770,750,32129
|
|
20240809,090100,46389346,758,747,760,744,17052
|
|
20240809,090000,33498457,747,729,747,729,45695
|