605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,190200,594681561,786,786,786,786,15301
|
|
20240812,190100,594681561,786,786,786,786,0
|
|
20240812,190000,594681561,786,786,786,786,0
|
|
20240812,185900,594681561,786,786,786,786,0
|
|
20240812,185800,594681561,786,786,786,786,0
|
|
20240812,185700,594681561,786,786,786,786,0
|
|
20240812,185600,594681561,786,786,786,786,0
|
|
20240812,185500,594681561,786,786,786,786,0
|
|
20240812,185400,594681561,786,786,786,786,0
|
|
20240812,185300,594681561,786,786,786,786,0
|
|
20240812,185200,594681561,786,786,786,786,0
|
|
20240812,185100,594681561,786,786,786,786,0
|
|
20240812,185000,594681561,786,786,786,786,0
|
|
20240812,184900,594681561,786,786,786,786,0
|
|
20240812,184800,594681561,786,786,786,786,0
|
|
20240812,184700,594681561,786,786,786,786,0
|
|
20240812,184600,594681561,786,786,786,786,0
|
|
20240812,184500,594681561,786,786,786,786,0
|
|
20240812,184400,594681561,786,786,786,786,0
|
|
20240812,184300,594681561,786,786,786,786,0
|
|
20240812,184200,594681561,786,786,786,786,0
|
|
20240812,184100,594681561,786,786,786,786,0
|
|
20240812,184000,594681561,786,786,786,786,0
|
|
20240812,183900,594681561,786,786,786,786,0
|
|
20240812,183800,594681561,786,786,786,786,0
|
|
20240812,183700,594681561,786,786,786,786,0
|
|
20240812,183600,594681561,786,786,786,786,0
|
|
20240812,183500,594681561,786,786,786,786,0
|
|
20240812,183400,594681561,786,786,786,786,0
|
|
20240812,183300,594681561,786,786,786,786,0
|
|
20240812,183200,594681561,786,786,786,786,15301
|
|
20240812,183100,594681561,786,786,786,786,0
|
|
20240812,183000,594681561,786,786,786,786,0
|
|
20240812,182900,594681561,786,786,786,786,0
|
|
20240812,182800,594681561,786,786,786,786,0
|
|
20240812,182700,594681561,786,786,786,786,0
|
|
20240812,182600,594681561,786,786,786,786,0
|
|
20240812,182500,594681561,786,786,786,786,0
|
|
20240812,182400,594681561,786,786,786,786,0
|
|
20240812,182300,594681561,786,786,786,786,0
|
|
20240812,182200,594681561,786,786,786,786,0
|
|
20240812,182100,594681561,786,786,786,786,0
|
|
20240812,182000,594681561,786,786,786,786,0
|
|
20240812,181900,594681561,786,786,786,786,0
|
|
20240812,181800,594681561,786,786,786,786,0
|
|
20240812,181700,594681561,786,786,786,786,0
|
|
20240812,181600,594681561,786,786,786,786,0
|
|
20240812,181500,594681561,786,786,786,786,0
|
|
20240812,181400,594681561,786,786,786,786,0
|
|
20240812,181300,594681561,786,786,786,786,0
|
|
20240812,181200,594681561,786,786,786,786,0
|
|
20240812,181100,594681561,786,786,786,786,0
|
|
20240812,181000,594681561,786,786,786,786,0
|
|
20240812,180900,594681561,786,786,786,786,0
|
|
20240812,180800,594681561,786,786,786,786,0
|
|
20240812,180700,594681561,786,786,786,786,0
|
|
20240812,180600,594681561,786,786,786,786,0
|
|
20240812,180500,594681561,786,786,786,786,0
|
|
20240812,180400,594681561,786,786,786,786,0
|
|
20240812,180300,594681561,786,786,786,786,0
|
|
20240812,180200,594681561,786,786,786,786,15301
|
|
20240812,180100,594681561,786,786,786,786,0
|
|
20240812,180000,594681561,786,786,786,786,0
|
|
20240812,175900,594681561,786,786,786,786,0
|
|
20240812,175800,594681561,786,786,786,786,0
|
|
20240812,175700,594681561,786,786,786,786,0
|
|
20240812,175600,594681561,786,786,786,786,0
|
|
20240812,175500,594681561,786,786,786,786,0
|
|
20240812,175400,594681561,786,786,786,786,0
|
|
20240812,175300,594681561,786,786,786,786,0
|
|
20240812,175200,594681561,786,786,786,786,0
|
|
20240812,175100,594681561,786,786,786,786,0
|
|
20240812,175000,594681561,786,786,786,786,0
|
|
20240812,174900,594681561,786,786,786,786,0
|
|
20240812,174800,594681561,786,786,786,786,0
|
|
20240812,174700,594681561,786,786,786,786,0
|
|
20240812,174600,594681561,786,786,786,786,0
|
|
20240812,174500,594681561,786,786,786,786,0
|
|
20240812,174400,594681561,786,786,786,786,0
|
|
20240812,174300,594681561,786,786,786,786,0
|
|
20240812,174200,594681561,786,786,786,786,0
|
|
20240812,174100,594681561,786,786,786,786,0
|
|
20240812,174000,594681561,786,786,786,786,0
|
|
20240812,173900,594681561,786,786,786,786,0
|
|
20240812,173800,594681561,786,786,786,786,0
|
|
20240812,173700,594681561,786,786,786,786,0
|
|
20240812,173600,594681561,786,786,786,786,0
|
|
20240812,173500,594681561,786,786,786,786,0
|
|
20240812,173400,594681561,786,786,786,786,0
|
|
20240812,173300,594681561,786,786,786,786,0
|
|
20240812,173200,594681561,786,786,786,786,15301
|
|
20240812,173100,594681561,786,786,786,786,0
|
|
20240812,173000,594681561,786,786,786,786,0
|
|
20240812,172900,594681561,786,786,786,786,0
|
|
20240812,172800,594681561,786,786,786,786,0
|
|
20240812,172700,594681561,786,786,786,786,0
|
|
20240812,172600,594681561,786,786,786,786,0
|
|
20240812,172500,594681561,786,786,786,786,0
|
|
20240812,172400,594681561,786,786,786,786,0
|
|
20240812,172300,594681561,786,786,786,786,0
|
|
20240812,172200,594681561,786,786,786,786,0
|
|
20240812,172100,594681561,786,786,786,786,0
|
|
20240812,172000,594681561,786,786,786,786,0
|
|
20240812,171900,594681561,786,786,786,786,0
|
|
20240812,171800,594681561,786,786,786,786,0
|
|
20240812,171700,594681561,786,786,786,786,0
|
|
20240812,171600,594681561,786,786,786,786,0
|
|
20240812,171500,594681561,786,786,786,786,0
|
|
20240812,171400,594681561,786,786,786,786,0
|
|
20240812,171300,594681561,786,786,786,786,0
|
|
20240812,171200,594681561,786,786,786,786,0
|
|
20240812,171100,594681561,786,786,786,786,0
|
|
20240812,171000,594681561,786,786,786,786,0
|
|
20240812,170900,594681561,786,786,786,786,0
|
|
20240812,170800,594681561,786,786,786,786,0
|
|
20240812,170700,594681561,786,786,786,786,0
|
|
20240812,170600,594681561,786,786,786,786,0
|
|
20240812,170500,594681561,786,786,786,786,0
|
|
20240812,170400,594681561,786,786,786,786,0
|
|
20240812,170300,594681561,786,786,786,786,0
|
|
20240812,170200,594681561,786,786,786,786,15301
|
|
20240812,170100,594681561,786,786,786,786,0
|
|
20240812,170000,594681561,786,786,786,786,0
|
|
20240812,165900,594681561,786,786,786,786,0
|
|
20240812,165800,594681561,786,786,786,786,0
|
|
20240812,165700,594681561,786,786,786,786,0
|
|
20240812,165600,594681561,786,786,786,786,0
|
|
20240812,165500,594681561,786,786,786,786,0
|
|
20240812,165400,594681561,786,786,786,786,0
|
|
20240812,165300,594681561,786,786,786,786,0
|
|
20240812,165200,594681561,786,786,786,786,0
|
|
20240812,165100,594681561,786,786,786,786,0
|
|
20240812,165000,594681561,786,786,786,786,0
|
|
20240812,164900,594681561,786,786,786,786,0
|
|
20240812,164800,594681561,786,786,786,786,0
|
|
20240812,164700,594681561,786,786,786,786,0
|
|
20240812,164600,594681561,786,786,786,786,0
|
|
20240812,164500,594681561,786,786,786,786,0
|
|
20240812,164400,594681561,786,786,786,786,0
|
|
20240812,164300,594681561,786,786,786,786,0
|
|
20240812,164200,594681561,786,786,786,786,0
|
|
20240812,164100,594681561,786,786,786,786,0
|
|
20240812,164000,594681561,786,786,786,786,0
|
|
20240812,163900,594681561,786,786,786,786,0
|
|
20240812,163800,594681561,786,786,786,786,0
|
|
20240812,163700,594681561,786,786,786,786,0
|
|
20240812,163600,594681561,786,786,786,786,0
|
|
20240812,163500,594681561,786,786,786,786,0
|
|
20240812,163400,594681561,786,786,786,786,0
|
|
20240812,163300,594681561,786,786,786,786,0
|
|
20240812,163200,594681561,786,786,786,786,15301
|
|
20240812,163100,594681561,786,786,786,786,0
|
|
20240812,163000,594681561,786,786,786,786,0
|
|
20240812,162900,594681561,786,786,786,786,0
|
|
20240812,162800,594681561,786,786,786,786,0
|
|
20240812,162700,594681561,786,786,786,786,0
|
|
20240812,162600,594681561,786,786,786,786,0
|
|
20240812,162500,594681561,786,786,786,786,0
|
|
20240812,162400,594681561,786,786,786,786,0
|
|
20240812,162300,594681561,786,786,786,786,0
|
|
20240812,162200,594681561,786,786,786,786,0
|
|
20240812,162100,594681561,786,786,786,786,0
|
|
20240812,162000,594681561,786,786,786,786,0
|
|
20240812,161900,594681561,786,786,786,786,0
|
|
20240812,161800,594681561,786,786,786,786,0
|
|
20240812,161700,594681561,786,786,786,786,0
|
|
20240812,161600,594681561,786,786,786,786,0
|
|
20240812,161500,594681561,786,786,786,786,0
|
|
20240812,161400,594681561,786,786,786,786,0
|
|
20240812,161300,594681561,786,786,786,786,0
|
|
20240812,161200,594681561,786,786,786,786,0
|
|
20240812,161100,594681561,786,786,786,786,0
|
|
20240812,161000,594681561,786,786,786,786,0
|
|
20240812,160900,594681561,786,786,786,786,0
|
|
20240812,160800,594681561,786,786,786,786,0
|
|
20240812,160700,594681561,786,786,786,786,0
|
|
20240812,160600,594681561,786,786,786,786,0
|
|
20240812,160500,594681561,786,786,786,786,0
|
|
20240812,160400,594681561,786,786,786,786,0
|
|
20240812,160300,594681561,786,786,786,786,0
|
|
20240812,160200,594681561,786,786,786,786,15301
|
|
20240812,160100,594681561,786,786,786,786,0
|
|
20240812,160000,594681561,786,786,786,786,0
|
|
20240812,155900,594681561,786,786,786,786,0
|
|
20240812,155800,594681561,786,786,786,786,0
|
|
20240812,155700,594681561,786,786,786,786,0
|
|
20240812,155600,594681561,786,786,786,786,0
|
|
20240812,155500,594681561,786,786,786,786,0
|
|
20240812,155400,594681561,786,786,786,786,0
|
|
20240812,155300,594681561,786,786,786,786,0
|
|
20240812,155200,594681561,786,786,786,786,0
|
|
20240812,155100,594681561,786,786,786,786,0
|
|
20240812,155000,594681561,786,786,786,786,0
|
|
20240812,154900,594681561,786,786,786,786,0
|
|
20240812,154800,594681561,786,786,786,786,0
|
|
20240812,154700,594681561,786,786,786,786,0
|
|
20240812,154600,594681561,786,786,786,786,0
|
|
20240812,154500,594681561,786,786,786,786,0
|
|
20240812,154400,594681561,786,786,786,786,0
|
|
20240812,154300,594681561,786,786,786,786,0
|
|
20240812,154200,594681561,786,786,786,786,0
|
|
20240812,154100,594681561,786,786,786,786,0
|
|
20240812,154000,594681561,786,786,786,786,0
|
|
20240812,153900,594681561,786,786,786,786,0
|
|
20240812,153800,594681561,786,786,786,786,0
|
|
20240812,153700,594681561,786,786,786,786,0
|
|
20240812,153600,594681561,786,786,786,786,0
|
|
20240812,153500,594681561,786,786,786,786,0
|
|
20240812,153400,594681561,786,786,786,786,0
|
|
20240812,153300,594681561,786,786,786,786,0
|
|
20240812,153200,594681561,786,786,786,786,15301
|
|
20240812,153100,594681561,786,786,786,786,0
|
|
20240812,153000,594681561,786,786,786,786,15301
|
|
20240812,152900,582654975,785,785,785,785,0
|
|
20240812,152800,582654975,785,785,785,785,0
|
|
20240812,152700,582654975,785,785,785,785,0
|
|
20240812,152600,582654975,785,785,785,785,0
|
|
20240812,152500,582654975,785,785,785,785,0
|
|
20240812,152400,582654975,785,785,785,785,0
|
|
20240812,152300,582654975,785,785,785,785,0
|
|
20240812,152200,582654975,785,785,785,785,0
|
|
20240812,152100,582654975,785,785,785,785,0
|
|
20240812,152000,582654975,785,785,785,785,0
|
|
20240812,151900,582654975,785,786,787,785,4439
|
|
20240812,151800,579164502,786,786,787,786,1335
|
|
20240812,151700,578115172,786,787,787,786,1917
|
|
20240812,151600,576608379,787,787,787,787,3241
|
|
20240812,151500,574057712,788,787,788,787,3867
|
|
20240812,151400,571013379,787,787,788,787,3491
|
|
20240812,151300,568265961,787,786,787,786,8125
|
|
20240812,151200,561872920,786,785,786,784,2958
|
|
20240812,151100,559550986,784,784,785,783,4566
|
|
20240812,151000,555971242,783,781,783,781,2687
|
|
20240812,150900,553868197,783,781,783,781,1577
|
|
20240812,150800,552636554,783,783,783,783,8
|
|
20240812,150700,552630290,784,783,784,783,13
|
|
20240812,150600,552620110,784,784,784,784,1
|
|
20240812,150500,552619326,781,781,781,781,82
|
|
20240812,150400,552555284,784,784,784,784,1000
|
|
20240812,150300,551771284,784,781,784,781,1014
|
|
20240812,150200,550978612,781,781,781,781,0
|
|
20240812,150100,550978612,781,781,781,780,412
|
|
20240812,150000,550657250,780,780,780,780,4
|
|
20240812,145900,550654130,781,781,781,781,7
|
|
20240812,145800,550648663,781,781,781,781,1
|
|
20240812,145700,550647882,780,779,781,779,8826
|
|
20240812,145600,543772405,781,781,781,777,16
|
|
20240812,145500,543759941,782,782,782,782,0
|
|
20240812,145400,543759941,782,782,782,782,139
|
|
20240812,145300,543651243,783,783,783,783,6
|
|
20240812,145200,543646545,785,785,785,785,0
|
|
20240812,145100,543646545,785,785,785,785,0
|
|
20240812,145000,543646545,785,784,785,784,582
|
|
20240812,144900,543190161,785,785,785,785,0
|
|
20240812,144800,543190161,785,785,785,785,0
|
|
20240812,144700,543190161,785,785,785,785,0
|
|
20240812,144600,543190161,785,785,785,785,4
|
|
20240812,144500,543187021,785,780,785,780,904
|
|
20240812,144400,542481881,785,785,785,785,1
|
|
20240812,144300,542481096,785,785,785,785,1000
|
|
20240812,144200,541696096,786,785,786,785,1956
|
|
20240812,144100,540159945,786,785,786,782,13037
|
|
20240812,144000,529925978,786,786,786,786,949
|
|
20240812,143900,529180064,786,786,786,786,84
|
|
20240812,143800,529114040,786,786,788,782,2012
|
|
20240812,143700,527534555,786,783,786,783,22521
|
|
20240812,143600,509861549,785,785,785,785,0
|
|
20240812,143500,509861549,785,784,785,784,40000
|
|
20240812,143400,478461927,784,783,784,783,3000
|
|
20240812,143300,476110243,782,780,782,780,7167
|
|
20240812,143200,470505981,783,783,783,783,0
|
|
20240812,143100,470505981,783,783,783,783,0
|
|
20240812,143000,470505981,783,782,783,782,1000
|
|
20240812,142900,469723253,784,784,784,784,550
|
|
20240812,142800,469292053,785,785,785,785,0
|
|
20240812,142700,469292053,785,773,785,773,13622
|
|
20240812,142600,458631551,779,779,779,779,0
|
|
20240812,142500,458631551,779,774,779,774,3436
|
|
20240812,142400,455972082,774,774,774,774,59
|
|
20240812,142300,455926416,775,776,776,775,1200
|
|
20240812,142200,454995493,779,779,779,779,3
|
|
20240812,142100,454993156,780,777,780,777,1501
|
|
20240812,142000,453826876,780,780,780,780,0
|
|
20240812,141900,453826876,780,780,780,780,5
|
|
20240812,141800,453822976,780,780,780,780,6
|
|
20240812,141700,453818296,780,780,780,780,500
|
|
20240812,141600,453428296,780,781,783,780,8388
|
|
20240812,141500,446885641,781,784,784,781,96
|
|
20240812,141400,446810644,785,785,785,785,83
|
|
20240812,141300,446745489,785,785,785,785,0
|
|
20240812,141200,446745489,785,785,785,785,6
|
|
20240812,141100,446740779,785,785,785,785,130
|
|
20240812,141000,446638729,785,785,785,785,26
|
|
20240812,140900,446618319,785,785,785,785,50
|
|
20240812,140800,446579069,785,785,785,785,500
|
|
20240812,140700,446186569,786,781,786,781,2
|
|
20240812,140600,446185002,786,786,786,786,1
|
|
20240812,140500,446184216,786,786,786,785,5218
|
|
20240812,140400,442088060,786,780,786,780,12451
|
|
20240812,140300,432314464,780,780,780,780,0
|
|
20240812,140200,432314464,780,784,785,780,2181
|
|
20240812,140100,430612559,781,786,786,781,1194
|
|
20240812,140000,429674575,786,786,786,786,9
|
|
20240812,135900,429667501,787,787,788,785,3715
|
|
20240812,135800,426744557,787,787,787,787,200
|
|
20240812,135700,426587157,787,787,787,787,0
|
|
20240812,135600,426587157,787,786,787,786,1794
|
|
20240812,135500,425177072,786,786,786,786,520
|
|
20240812,135400,424768352,786,780,787,780,678
|
|
20240812,135300,424239385,787,786,787,786,9144
|
|
20240812,135200,417052000,786,786,786,780,2528
|
|
20240812,135100,415080148,780,780,780,780,3
|
|
20240812,135000,415077808,780,786,786,780,281
|
|
20240812,134900,414857427,786,788,788,780,1402
|
|
20240812,134800,413762818,787,787,787,785,1405
|
|
20240812,134700,412659857,787,785,787,785,459
|
|
20240812,134600,412299470,788,785,788,785,5695
|
|
20240812,134500,407822398,785,783,785,783,5146
|
|
20240812,134400,403783941,784,783,784,781,4703
|
|
20240812,134300,400099793,784,783,784,783,3053
|
|
20240812,134200,397706567,783,779,783,775,10320
|
|
20240812,134100,389654194,779,779,779,779,124
|
|
20240812,134000,389557598,779,779,779,779,32
|
|
20240812,133900,389532670,779,779,779,779,0
|
|
20240812,133800,389532670,779,775,779,774,2277
|
|
20240812,133700,387768571,779,779,779,779,0
|
|
20240812,133600,387768571,779,779,779,779,0
|
|
20240812,133500,387768571,779,779,779,779,1
|
|
20240812,133400,387767792,780,780,780,780,0
|
|
20240812,133300,387767792,780,777,780,772,2840
|
|
20240812,133200,385570769,781,780,781,780,868
|
|
20240812,133100,384893728,781,781,781,781,715
|
|
20240812,133000,384335313,783,781,783,781,9275
|
|
20240812,132900,377084841,781,780,782,777,4986
|
|
20240812,132800,373191696,780,776,780,776,27478
|
|
20240812,132700,351783388,771,776,776,771,7913
|
|
20240812,132600,345671517,775,775,775,775,943
|
|
20240812,132500,344940692,775,775,775,775,50
|
|
20240812,132400,344901942,775,775,775,775,810
|
|
20240812,132300,344274192,775,775,775,775,7
|
|
20240812,132200,344268767,775,775,775,775,0
|
|
20240812,132100,344268767,775,775,775,775,1
|
|
20240812,132000,344267992,771,770,775,770,3975
|
|
20240812,131900,341198469,770,772,772,770,2232
|
|
20240812,131800,339478830,772,771,772,771,107
|
|
20240812,131700,339396322,771,771,771,771,0
|
|
20240812,131600,339396322,771,771,771,771,0
|
|
20240812,131500,339396322,771,771,771,771,0
|
|
20240812,131400,339396322,771,771,771,771,800
|
|
20240812,131300,338779522,770,777,777,770,262
|
|
20240812,131200,338577768,777,771,777,770,6662
|
|
20240812,131100,333434240,771,771,771,771,276
|
|
20240812,131000,333221444,770,766,770,766,19970
|
|
20240812,130900,317891418,766,766,766,766,3
|
|
20240812,130800,317889120,766,765,766,765,72
|
|
20240812,130700,317834038,766,766,766,766,0
|
|
20240812,130600,317834038,766,766,766,766,10
|
|
20240812,130500,317826378,766,766,766,766,0
|
|
20240812,130400,317826378,766,766,766,766,0
|
|
20240812,130300,317826378,766,766,766,766,3880
|
|
20240812,130200,314854298,766,766,766,766,82
|
|
20240812,130100,314791486,766,766,766,766,108
|
|
20240812,130000,314708758,766,766,766,766,12
|
|
20240812,125900,314699566,766,766,766,766,0
|
|
20240812,125800,314699566,766,766,766,766,0
|
|
20240812,125700,314699566,766,766,766,766,103
|
|
20240812,125600,314620668,766,766,766,766,94
|
|
20240812,125500,314548664,766,766,766,766,0
|
|
20240812,125400,314548664,766,766,766,766,13
|
|
20240812,125300,314538706,766,766,766,766,7
|
|
20240812,125200,314533344,766,766,766,766,8
|
|
20240812,125100,314527216,766,763,766,760,13004
|
|
20240812,125000,304641832,766,766,766,766,3
|
|
20240812,124900,304639534,766,766,766,766,0
|
|
20240812,124800,304639534,766,766,766,766,0
|
|
20240812,124700,304639534,766,766,766,766,0
|
|
20240812,124600,304639534,766,766,766,766,0
|
|
20240812,124500,304639534,766,764,766,764,10020
|
|
20240812,124400,296983089,764,764,764,764,550
|
|
20240812,124300,296562889,764,763,764,762,4651
|
|
20240812,124200,293010473,763,764,764,763,529
|
|
20240812,124100,292606746,764,764,764,764,1
|
|
20240812,124000,292605982,764,764,764,764,0
|
|
20240812,123900,292605982,764,764,764,764,21
|
|
20240812,123800,292589938,765,765,765,765,0
|
|
20240812,123700,292589938,765,765,765,765,0
|
|
20240812,123600,292589938,765,765,765,765,111
|
|
20240812,123500,292505023,765,765,765,765,3
|
|
20240812,123400,292502728,765,765,765,765,1
|
|
20240812,123300,292501963,764,764,764,764,83
|
|
20240812,123200,292438551,764,764,764,764,40
|
|
20240812,123100,292407991,765,765,765,765,1
|
|
20240812,123000,292407226,764,763,764,763,465
|
|
20240812,122900,292051980,764,764,764,763,114
|
|
20240812,122800,291964931,764,764,764,764,1
|
|
20240812,122700,291964167,765,765,765,765,4
|
|
20240812,122600,291961107,765,762,765,762,1825
|
|
20240812,122500,290568004,762,762,762,762,3425
|
|
20240812,122400,287958154,763,763,763,763,0
|
|
20240812,122300,287958154,763,763,763,763,2034
|
|
20240812,122200,286406212,764,764,764,764,0
|
|
20240812,122100,286406212,764,764,764,764,105
|
|
20240812,122000,286325992,764,764,765,764,106
|
|
20240812,121900,286244948,765,765,765,765,0
|
|
20240812,121800,286244948,765,765,765,765,0
|
|
20240812,121700,286244948,765,765,765,765,5
|
|
20240812,121600,286241123,762,765,765,762,2
|
|
20240812,121500,286239596,765,765,765,765,6
|
|
20240812,121400,286235006,765,764,765,764,102
|
|
20240812,121300,286157076,764,763,764,763,377
|
|
20240812,121200,285869120,763,765,765,759,3228
|
|
20240812,121100,283412404,765,763,766,760,25634
|
|
20240812,121000,263917394,764,764,764,764,0
|
|
20240812,120900,263917394,764,764,764,761,32
|
|
20240812,120800,263892949,764,764,764,764,2
|
|
20240812,120700,263891421,761,761,761,761,98
|
|
20240812,120600,263816843,765,765,765,765,0
|
|
20240812,120500,263816843,765,766,766,765,6
|
|
20240812,120400,263812251,766,763,766,763,3235
|
|
20240812,120300,261334982,763,763,763,763,1753
|
|
20240812,120200,259997443,766,766,767,766,58
|
|
20240812,120100,259953012,766,766,766,766,1000
|
|
20240812,120000,259187012,767,766,767,766,22
|
|
20240812,115900,259170158,767,767,767,767,10
|
|
20240812,115800,259162488,767,766,767,761,94
|
|
20240812,115700,259090439,766,766,766,766,1012
|
|
20240812,115600,258315247,766,766,766,765,1103
|
|
20240812,115500,257470364,767,767,767,767,0
|
|
20240812,115400,257470364,767,767,767,767,0
|
|
20240812,115300,257470364,767,764,767,761,5499
|
|
20240812,115200,253277735,764,764,764,764,2
|
|
20240812,115100,253276207,761,764,764,761,195
|
|
20240812,115000,253127230,765,764,765,761,8440
|
|
20240812,114900,246692498,765,767,767,765,125
|
|
20240812,114800,246596643,765,765,765,765,400
|
|
20240812,114700,246290643,767,767,767,764,1312
|
|
20240812,114600,245286347,767,767,767,767,347
|
|
20240812,114500,245020198,767,767,767,767,0
|
|
20240812,114400,245020198,767,767,767,767,2
|
|
20240812,114300,245018664,767,767,767,767,14
|
|
20240812,114200,245007926,765,767,767,765,3065
|
|
20240812,114100,242657079,767,767,767,767,1035
|
|
20240812,114000,241863234,767,767,767,767,640
|
|
20240812,113900,241372354,767,767,767,767,0
|
|
20240812,113800,241372354,767,767,767,767,3795
|
|
20240812,113700,238461589,767,767,767,767,50
|
|
20240812,113600,238423239,767,767,767,767,1130
|
|
20240812,113500,237556529,767,767,767,767,0
|
|
20240812,113400,237556529,767,767,767,767,500
|
|
20240812,113300,237173029,767,767,767,767,2
|
|
20240812,113200,237171495,767,767,767,767,111
|
|
20240812,113100,237086358,767,767,767,767,112
|
|
20240812,113000,237000454,767,767,767,767,3
|
|
20240812,112900,236998153,766,766,766,766,1
|
|
20240812,112800,236997387,766,766,766,766,150
|
|
20240812,112700,236882487,767,767,767,767,50
|
|
20240812,112600,236844137,767,767,767,767,50
|
|
20240812,112500,236805787,767,767,767,765,193
|
|
20240812,112400,236657796,767,767,767,767,400
|
|
20240812,112300,236350996,767,768,768,765,1402
|
|
20240812,112200,235278058,768,766,768,766,7
|
|
20240812,112100,235272690,765,766,766,765,10000
|
|
20240812,112000,227622023,766,766,766,766,0
|
|
20240812,111900,227622023,766,766,766,766,0
|
|
20240812,111800,227622023,766,768,768,766,180
|
|
20240812,111700,227483883,765,765,765,765,3250
|
|
20240812,111600,224997633,768,768,768,768,0
|
|
20240812,111500,224997633,768,768,768,768,0
|
|
20240812,111400,224997633,768,768,768,768,0
|
|
20240812,111300,224997633,768,767,768,767,1431
|
|
20240812,111200,223900037,767,767,767,767,9
|
|
20240812,111100,223893134,765,767,767,765,832
|
|
20240812,111000,223256592,767,767,767,767,200
|
|
20240812,110900,223103192,768,768,768,768,269
|
|
20240812,110800,222896600,766,767,767,766,101
|
|
20240812,110700,222819233,768,768,768,767,153
|
|
20240812,110600,222701780,768,768,768,768,0
|
|
20240812,110500,222701780,768,768,768,768,1000
|
|
20240812,110400,221933780,768,768,768,768,2
|
|
20240812,110300,221932244,767,767,768,766,1864
|
|
20240812,110200,220503415,767,767,767,767,3013
|
|
20240812,110100,218192444,767,767,767,767,0
|
|
20240812,110000,218192444,767,766,767,766,3722
|
|
20240812,105900,215338391,766,766,766,766,0
|
|
20240812,105800,215338391,766,766,766,766,0
|
|
20240812,105700,215338391,766,766,766,766,0
|
|
20240812,105600,215338391,766,766,766,766,2749
|
|
20240812,105500,213232657,766,766,766,766,50
|
|
20240812,105400,213194357,766,766,766,766,1
|
|
20240812,105300,213193591,766,766,766,766,1000
|
|
20240812,105200,212427591,766,764,766,763,700
|
|
20240812,105100,211893350,764,765,765,764,762
|
|
20240812,105000,211310421,765,765,765,765,500
|
|
20240812,104900,210927921,765,764,765,764,438
|
|
20240812,104800,210592935,764,764,764,764,0
|
|
20240812,104700,210592935,764,764,764,764,36
|
|
20240812,104600,210565431,761,764,764,761,3163
|
|
20240812,104500,208156408,764,765,765,764,53
|
|
20240812,104400,208115913,762,764,764,762,3228
|
|
20240812,104300,205653058,765,765,765,765,0
|
|
20240812,104200,205653058,765,766,766,765,12
|
|
20240812,104100,205643876,766,766,766,766,3
|
|
20240812,104000,205641578,766,766,766,766,0
|
|
20240812,103900,205641578,766,766,766,766,1
|
|
20240812,103800,205640812,767,767,767,767,0
|
|
20240812,103700,205640812,767,767,767,767,10
|
|
20240812,103600,205633142,767,762,767,762,183
|
|
20240812,103500,205493671,767,767,767,767,5
|
|
20240812,103400,205489836,767,767,767,767,3
|
|
20240812,103300,205487535,762,764,764,762,20005
|
|
20240812,103200,190235524,764,767,767,764,4
|
|
20240812,103100,190232459,767,767,767,767,0
|
|
20240812,103000,190232459,767,767,767,767,0
|
|
20240812,102900,190232459,767,767,767,767,0
|
|
20240812,102800,190232459,767,767,767,767,1704
|
|
20240812,102700,188925491,767,765,767,764,1101
|
|
20240812,102600,188084298,766,766,766,765,65
|
|
20240812,102500,188034520,767,767,767,767,116
|
|
20240812,102400,187945548,766,766,766,766,702
|
|
20240812,102300,187407816,766,766,766,766,15
|
|
20240812,102200,187396326,766,766,766,766,10
|
|
20240812,102100,187388666,766,766,766,766,11
|
|
20240812,102000,187380240,767,767,767,767,0
|
|
20240812,101900,187380240,767,763,767,763,95
|
|
20240812,101800,187307747,763,767,767,763,481
|
|
20240812,101700,186940736,767,767,767,767,145
|
|
20240812,101600,186829521,767,765,767,763,1309
|
|
20240812,101500,185830186,768,768,768,768,907
|
|
20240812,101400,185133610,768,768,768,768,0
|
|
20240812,101300,185133610,768,769,769,764,283
|
|
20240812,101200,184916072,768,769,769,768,1071
|
|
20240812,101100,184093473,769,769,769,769,25
|
|
20240812,101000,184074248,768,768,768,768,642
|
|
20240812,100900,183581192,768,768,768,768,2
|
|
20240812,100800,183579656,769,768,769,768,238
|
|
20240812,100700,183396636,768,767,768,767,7
|
|
20240812,100600,183391262,768,768,768,768,27
|
|
20240812,100500,183370526,768,768,768,768,48
|
|
20240812,100400,183333662,768,768,768,768,211
|
|
20240812,100300,183171614,768,768,768,768,6
|
|
20240812,100200,183167006,768,763,768,763,1969
|
|
20240812,100100,181663634,769,769,769,769,2
|
|
20240812,100000,181662096,763,766,766,763,654
|
|
20240812,095900,181162302,769,769,769,769,4
|
|
20240812,095800,181159226,766,766,766,766,3
|
|
20240812,095700,181156928,770,770,770,770,23
|
|
20240812,095600,181139218,770,766,770,766,6
|
|
20240812,095500,181134610,766,763,766,763,3426
|
|
20240812,095400,178520254,764,768,768,764,2002
|
|
20240812,095300,176988436,768,768,768,768,506
|
|
20240812,095200,176599828,768,766,768,766,7
|
|
20240812,095100,176594454,765,767,767,763,8050
|
|
20240812,095000,170440552,770,770,770,767,834
|
|
20240812,094900,169798453,770,770,770,767,69
|
|
20240812,094800,169745422,770,769,770,768,2552
|
|
20240812,094700,167785431,769,768,769,768,2993
|
|
20240812,094600,165484283,768,768,768,768,0
|
|
20240812,094500,165484283,768,767,768,767,307
|
|
20240812,094400,165248512,766,766,766,766,10
|
|
20240812,094300,165240852,768,768,768,768,392
|
|
20240812,094200,164939796,764,769,769,764,1624
|
|
20240812,094100,163698632,769,769,769,769,0
|
|
20240812,094000,163698632,769,769,769,769,550
|
|
20240812,093900,163275682,769,769,769,769,10
|
|
20240812,093800,163267992,769,769,769,769,10
|
|
20240812,093700,163260302,770,766,770,765,9161
|
|
20240812,093600,156249448,766,771,771,766,3869
|
|
20240812,093500,153280072,768,770,770,768,760
|
|
20240812,093400,152696180,771,771,771,771,2305
|
|
20240812,093300,150919025,771,772,772,771,243
|
|
20240812,093200,150731647,771,771,771,770,375
|
|
20240812,093100,150442633,771,770,771,770,4560
|
|
20240812,093000,146931430,770,768,770,767,9700
|
|
20240812,092900,139475896,768,768,768,768,1345
|
|
20240812,092800,138442936,768,768,768,768,25
|
|
20240812,092700,138423736,769,770,770,767,1377
|
|
20240812,092600,137366395,770,768,770,768,395
|
|
20240812,092500,137063012,768,767,768,767,804
|
|
20240812,092400,136446341,767,767,767,765,85
|
|
20240812,092300,136381292,766,768,768,766,623
|
|
20240812,092200,135903047,768,768,768,768,2
|
|
20240812,092100,135901511,767,768,768,767,3142
|
|
20240812,092000,133488562,769,771,771,769,141
|
|
20240812,091900,133380072,772,767,772,767,16631
|
|
20240812,091800,120583084,767,765,767,761,4207
|
|
20240812,091700,117369597,765,761,765,761,51
|
|
20240812,091600,117330782,761,765,767,761,2572
|
|
20240812,091500,115371548,766,765,767,765,8019
|
|
20240812,091400,109232007,765,761,767,761,2213
|
|
20240812,091300,107542330,760,766,766,760,1328
|
|
20240812,091200,106531967,760,765,767,760,6210
|
|
20240812,091100,101787905,767,765,768,765,385
|
|
20240812,091000,101492437,769,766,769,765,89
|
|
20240812,090900,101424329,770,770,770,770,2
|
|
20240812,090800,101422789,770,770,770,770,3
|
|
20240812,090700,101420479,770,770,770,762,1414
|
|
20240812,090600,100335983,763,768,770,763,20399
|
|
20240812,090500,84673557,768,773,779,768,7793
|
|
20240812,090400,78660391,773,776,780,768,37739
|
|
20240812,090300,49387342,776,768,776,768,28031
|
|
20240812,090200,27782768,768,766,768,765,8153
|
|
20240812,090100,21539731,764,755,767,755,2933
|
|
20240812,090000,19308087,766,752,768,752,25281
|