605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190200,311770728,780,780,780,780,3468
|
|
20240819,190100,311770728,780,780,780,780,0
|
|
20240819,190000,311770728,780,780,780,780,0
|
|
20240819,185900,311770728,780,780,780,780,0
|
|
20240819,185800,311770728,780,780,780,780,0
|
|
20240819,185700,311770728,780,780,780,780,0
|
|
20240819,185600,311770728,780,780,780,780,0
|
|
20240819,185500,311770728,780,780,780,780,0
|
|
20240819,185400,311770728,780,780,780,780,0
|
|
20240819,185300,311770728,780,780,780,780,0
|
|
20240819,185200,311770728,780,780,780,780,0
|
|
20240819,185100,311770728,780,780,780,780,0
|
|
20240819,185000,311770728,780,780,780,780,0
|
|
20240819,184900,311770728,780,780,780,780,0
|
|
20240819,184800,311770728,780,780,780,780,0
|
|
20240819,184700,311770728,780,780,780,780,0
|
|
20240819,184600,311770728,780,780,780,780,0
|
|
20240819,184500,311770728,780,780,780,780,0
|
|
20240819,184400,311770728,780,780,780,780,0
|
|
20240819,184300,311770728,780,780,780,780,0
|
|
20240819,184200,311770728,780,780,780,780,0
|
|
20240819,184100,311770728,780,780,780,780,0
|
|
20240819,184000,311770728,780,780,780,780,0
|
|
20240819,183900,311770728,780,780,780,780,0
|
|
20240819,183800,311770728,780,780,780,780,0
|
|
20240819,183700,311770728,780,780,780,780,0
|
|
20240819,183600,311770728,780,780,780,780,0
|
|
20240819,183500,311770728,780,780,780,780,0
|
|
20240819,183400,311770728,780,780,780,780,0
|
|
20240819,183300,311770728,780,780,780,780,0
|
|
20240819,183200,311770728,780,780,780,780,3468
|
|
20240819,183100,311770728,780,780,780,780,0
|
|
20240819,183000,311770728,780,780,780,780,0
|
|
20240819,182900,311770728,780,780,780,780,0
|
|
20240819,182800,311770728,780,780,780,780,0
|
|
20240819,182700,311770728,780,780,780,780,0
|
|
20240819,182600,311770728,780,780,780,780,0
|
|
20240819,182500,311770728,780,780,780,780,0
|
|
20240819,182400,311770728,780,780,780,780,0
|
|
20240819,182300,311770728,780,780,780,780,0
|
|
20240819,182200,311770728,780,780,780,780,0
|
|
20240819,182100,311770728,780,780,780,780,0
|
|
20240819,182000,311770728,780,780,780,780,0
|
|
20240819,181900,311770728,780,780,780,780,0
|
|
20240819,181800,311770728,780,780,780,780,0
|
|
20240819,181700,311770728,780,780,780,780,0
|
|
20240819,181600,311770728,780,780,780,780,0
|
|
20240819,181500,311770728,780,780,780,780,0
|
|
20240819,181400,311770728,780,780,780,780,0
|
|
20240819,181300,311770728,780,780,780,780,0
|
|
20240819,181200,311770728,780,780,780,780,0
|
|
20240819,181100,311770728,780,780,780,780,0
|
|
20240819,181000,311770728,780,780,780,780,0
|
|
20240819,180900,311770728,780,780,780,780,0
|
|
20240819,180800,311770728,780,780,780,780,0
|
|
20240819,180700,311770728,780,780,780,780,0
|
|
20240819,180600,311770728,780,780,780,780,0
|
|
20240819,180500,311770728,780,780,780,780,0
|
|
20240819,180400,311770728,780,780,780,780,0
|
|
20240819,180300,311770728,780,780,780,780,0
|
|
20240819,180200,311770728,780,780,780,780,3468
|
|
20240819,180100,311770728,780,780,780,780,0
|
|
20240819,180000,311770728,780,780,780,780,0
|
|
20240819,175900,311770728,780,780,780,780,0
|
|
20240819,175800,311770728,780,780,780,780,0
|
|
20240819,175700,311770728,780,780,780,780,0
|
|
20240819,175600,311770728,780,780,780,780,0
|
|
20240819,175500,311770728,780,780,780,780,0
|
|
20240819,175400,311770728,780,780,780,780,0
|
|
20240819,175300,311770728,780,780,780,780,0
|
|
20240819,175200,311770728,780,780,780,780,0
|
|
20240819,175100,311770728,780,780,780,780,0
|
|
20240819,175000,311770728,780,780,780,780,0
|
|
20240819,174900,311770728,780,780,780,780,0
|
|
20240819,174800,311770728,780,780,780,780,0
|
|
20240819,174700,311770728,780,780,780,780,0
|
|
20240819,174600,311770728,780,780,780,780,0
|
|
20240819,174500,311770728,780,780,780,780,0
|
|
20240819,174400,311770728,780,780,780,780,0
|
|
20240819,174300,311770728,780,780,780,780,0
|
|
20240819,174200,311770728,780,780,780,780,0
|
|
20240819,174100,311770728,780,780,780,780,0
|
|
20240819,174000,311770728,780,780,780,780,0
|
|
20240819,173900,311770728,780,780,780,780,0
|
|
20240819,173800,311770728,780,780,780,780,0
|
|
20240819,173700,311770728,780,780,780,780,0
|
|
20240819,173600,311770728,780,780,780,780,0
|
|
20240819,173500,311770728,780,780,780,780,0
|
|
20240819,173400,311770728,780,780,780,780,0
|
|
20240819,173300,311770728,780,780,780,780,0
|
|
20240819,173200,311770728,780,780,780,780,3468
|
|
20240819,173100,311770728,780,780,780,780,0
|
|
20240819,173000,311770728,780,780,780,780,0
|
|
20240819,172900,311770728,780,780,780,780,0
|
|
20240819,172800,311770728,780,780,780,780,0
|
|
20240819,172700,311770728,780,780,780,780,0
|
|
20240819,172600,311770728,780,780,780,780,0
|
|
20240819,172500,311770728,780,780,780,780,0
|
|
20240819,172400,311770728,780,780,780,780,0
|
|
20240819,172300,311770728,780,780,780,780,0
|
|
20240819,172200,311770728,780,780,780,780,0
|
|
20240819,172100,311770728,780,780,780,780,0
|
|
20240819,172000,311770728,780,780,780,780,0
|
|
20240819,171900,311770728,780,780,780,780,0
|
|
20240819,171800,311770728,780,780,780,780,0
|
|
20240819,171700,311770728,780,780,780,780,0
|
|
20240819,171600,311770728,780,780,780,780,0
|
|
20240819,171500,311770728,780,780,780,780,0
|
|
20240819,171400,311770728,780,780,780,780,0
|
|
20240819,171300,311770728,780,780,780,780,0
|
|
20240819,171200,311770728,780,780,780,780,0
|
|
20240819,171100,311770728,780,780,780,780,0
|
|
20240819,171000,311770728,780,780,780,780,0
|
|
20240819,170900,311770728,780,780,780,780,0
|
|
20240819,170800,311770728,780,780,780,780,0
|
|
20240819,170700,311770728,780,780,780,780,0
|
|
20240819,170600,311770728,780,780,780,780,0
|
|
20240819,170500,311770728,780,780,780,780,0
|
|
20240819,170400,311770728,780,780,780,780,0
|
|
20240819,170300,311770728,780,780,780,780,0
|
|
20240819,170200,311770728,780,780,780,780,3468
|
|
20240819,170100,311770728,780,780,780,780,0
|
|
20240819,170000,311770728,780,780,780,780,0
|
|
20240819,165900,311770728,780,780,780,780,0
|
|
20240819,165800,311770728,780,780,780,780,0
|
|
20240819,165700,311770728,780,780,780,780,0
|
|
20240819,165600,311770728,780,780,780,780,0
|
|
20240819,165500,311770728,780,780,780,780,0
|
|
20240819,165400,311770728,780,780,780,780,0
|
|
20240819,165300,311770728,780,780,780,780,0
|
|
20240819,165200,311770728,780,780,780,780,0
|
|
20240819,165100,311770728,780,780,780,780,0
|
|
20240819,165000,311770728,780,780,780,780,0
|
|
20240819,164900,311770728,780,780,780,780,0
|
|
20240819,164800,311770728,780,780,780,780,0
|
|
20240819,164700,311770728,780,780,780,780,0
|
|
20240819,164600,311770728,780,780,780,780,0
|
|
20240819,164500,311770728,780,780,780,780,0
|
|
20240819,164400,311770728,780,780,780,780,0
|
|
20240819,164300,311770728,780,780,780,780,0
|
|
20240819,164200,311770728,780,780,780,780,0
|
|
20240819,164100,311770728,780,780,780,780,0
|
|
20240819,164000,311770728,780,780,780,780,0
|
|
20240819,163900,311770728,780,780,780,780,0
|
|
20240819,163800,311770728,780,780,780,780,0
|
|
20240819,163700,311770728,780,780,780,780,0
|
|
20240819,163600,311770728,780,780,780,780,0
|
|
20240819,163500,311770728,780,780,780,780,0
|
|
20240819,163400,311770728,780,780,780,780,0
|
|
20240819,163300,311770728,780,780,780,780,0
|
|
20240819,163200,311770728,780,780,780,780,3468
|
|
20240819,163100,311770728,780,780,780,780,0
|
|
20240819,163000,311770728,780,780,780,780,0
|
|
20240819,162900,311770728,780,780,780,780,0
|
|
20240819,162800,311770728,780,780,780,780,0
|
|
20240819,162700,311770728,780,780,780,780,0
|
|
20240819,162600,311770728,780,780,780,780,0
|
|
20240819,162500,311770728,780,780,780,780,0
|
|
20240819,162400,311770728,780,780,780,780,0
|
|
20240819,162300,311770728,780,780,780,780,0
|
|
20240819,162200,311770728,780,780,780,780,0
|
|
20240819,162100,311770728,780,780,780,780,0
|
|
20240819,162000,311770728,780,780,780,780,0
|
|
20240819,161900,311770728,780,780,780,780,0
|
|
20240819,161800,311770728,780,780,780,780,0
|
|
20240819,161700,311770728,780,780,780,780,0
|
|
20240819,161600,311770728,780,780,780,780,0
|
|
20240819,161500,311770728,780,780,780,780,0
|
|
20240819,161400,311770728,780,780,780,780,0
|
|
20240819,161300,311770728,780,780,780,780,0
|
|
20240819,161200,311770728,780,780,780,780,0
|
|
20240819,161100,311770728,780,780,780,780,0
|
|
20240819,161000,311770728,780,780,780,780,0
|
|
20240819,160900,311770728,780,780,780,780,0
|
|
20240819,160800,311770728,780,780,780,780,0
|
|
20240819,160700,311770728,780,780,780,780,0
|
|
20240819,160600,311770728,780,780,780,780,0
|
|
20240819,160500,311770728,780,780,780,780,0
|
|
20240819,160400,311770728,780,780,780,780,0
|
|
20240819,160300,311770728,780,780,780,780,0
|
|
20240819,160200,311770728,780,780,780,780,3468
|
|
20240819,160100,311770728,780,780,780,780,0
|
|
20240819,160000,311770728,780,780,780,780,0
|
|
20240819,155900,311770728,780,780,780,780,0
|
|
20240819,155800,311770728,780,780,780,780,0
|
|
20240819,155700,311770728,780,780,780,780,0
|
|
20240819,155600,311770728,780,780,780,780,0
|
|
20240819,155500,311770728,780,780,780,780,0
|
|
20240819,155400,311770728,780,780,780,780,0
|
|
20240819,155300,311770728,780,780,780,780,0
|
|
20240819,155200,311770728,780,780,780,780,0
|
|
20240819,155100,311770728,780,780,780,780,0
|
|
20240819,155000,311770728,780,780,780,780,0
|
|
20240819,154900,311770728,780,780,780,780,0
|
|
20240819,154800,311770728,780,780,780,780,0
|
|
20240819,154700,311770728,780,780,780,780,0
|
|
20240819,154600,311770728,780,780,780,780,0
|
|
20240819,154500,311770728,780,780,780,780,0
|
|
20240819,154400,311770728,780,780,780,780,0
|
|
20240819,154300,311770728,780,780,780,780,0
|
|
20240819,154200,311770728,780,780,780,780,0
|
|
20240819,154100,311770728,780,780,780,780,0
|
|
20240819,154000,311770728,780,780,780,780,0
|
|
20240819,153900,311770728,780,780,780,780,0
|
|
20240819,153800,311770728,780,780,780,780,0
|
|
20240819,153700,311770728,780,780,780,780,0
|
|
20240819,153600,311770728,780,780,780,780,0
|
|
20240819,153500,311770728,780,780,780,780,0
|
|
20240819,153400,311770728,780,780,780,780,0
|
|
20240819,153300,311770728,780,780,780,780,0
|
|
20240819,153200,311770728,780,780,780,780,3468
|
|
20240819,153100,311770728,780,780,780,780,0
|
|
20240819,153000,311770728,780,780,780,780,3468
|
|
20240819,152900,309065688,775,775,775,775,0
|
|
20240819,152800,309065688,775,775,775,775,0
|
|
20240819,152700,309065688,775,775,775,775,0
|
|
20240819,152600,309065688,775,775,775,775,0
|
|
20240819,152500,309065688,775,775,775,775,0
|
|
20240819,152400,309065688,775,775,775,775,0
|
|
20240819,152300,309065688,775,775,775,775,0
|
|
20240819,152200,309065688,775,775,775,775,0
|
|
20240819,152100,309065688,775,775,775,775,0
|
|
20240819,152000,309065688,775,775,775,775,0
|
|
20240819,151900,309065688,775,774,775,771,711
|
|
20240819,151800,308516238,774,774,774,774,60
|
|
20240819,151700,308469798,775,776,776,768,300
|
|
20240819,151600,308239381,777,775,777,775,3028
|
|
20240819,151500,305889917,777,769,777,767,4608
|
|
20240819,151400,302344417,773,772,774,767,11253
|
|
20240819,151300,293697039,779,771,779,771,1154
|
|
20240819,151200,292805979,773,768,773,767,8326
|
|
20240819,151100,286372154,768,768,768,767,684
|
|
20240819,151000,285847321,768,768,768,767,1093
|
|
20240819,150900,285008894,767,768,768,767,765
|
|
20240819,150800,284421910,767,769,769,767,871
|
|
20240819,150700,283753757,769,768,769,768,924
|
|
20240819,150600,283043653,769,768,769,768,1126
|
|
20240819,150500,282178820,769,768,769,766,5353
|
|
20240819,150400,278072121,768,768,768,768,2783
|
|
20240819,150300,275934777,768,768,768,767,5976
|
|
20240819,150200,271345835,767,767,768,767,778
|
|
20240819,150100,270749048,767,767,767,767,1279
|
|
20240819,150000,269768055,768,768,769,768,784
|
|
20240819,145900,269165939,768,768,769,768,470
|
|
20240819,145800,268804977,769,768,769,768,543
|
|
20240819,145700,268387945,768,768,769,768,1222
|
|
20240819,145600,267449149,769,768,769,768,2357
|
|
20240819,145500,265638963,770,768,770,767,1267
|
|
20240819,145400,264666150,768,770,770,768,680
|
|
20240819,145300,264143593,769,769,770,769,779
|
|
20240819,145200,263544541,769,769,770,769,1592
|
|
20240819,145100,262320282,769,770,770,768,854
|
|
20240819,145000,261663757,771,768,771,768,1087
|
|
20240819,144900,260828381,769,770,770,769,572
|
|
20240819,144800,260388408,771,770,771,770,698
|
|
20240819,144700,259850944,773,769,773,769,490
|
|
20240819,144600,259473860,769,771,771,768,3930
|
|
20240819,144500,256452910,771,770,773,769,742
|
|
20240819,144400,255881120,771,771,771,770,583
|
|
20240819,144300,255432145,771,772,772,770,476
|
|
20240819,144200,255065508,773,770,773,770,971
|
|
20240819,144100,254317377,770,771,771,770,534
|
|
20240819,144000,253906147,770,771,771,770,8797
|
|
20240819,143900,247131502,771,771,771,771,343
|
|
20240819,143800,246867049,771,772,773,771,1070
|
|
20240819,143700,246041503,772,772,775,771,699
|
|
20240819,143600,245501991,772,770,772,770,8632
|
|
20240819,143500,238842088,771,772,772,771,5043
|
|
20240819,143400,234951930,771,772,772,771,1549
|
|
20240819,143300,233756852,771,771,772,771,1676
|
|
20240819,143200,232463655,771,772,772,771,1264
|
|
20240819,143100,231488611,772,772,772,772,2963
|
|
20240819,143000,229201175,772,773,773,771,1291
|
|
20240819,142900,228204379,773,774,774,773,1276
|
|
20240819,142800,227217460,775,777,777,775,16232
|
|
20240819,142700,214633040,778,779,779,778,1075
|
|
20240819,142600,213796689,779,780,780,779,2297
|
|
20240819,142500,212007113,780,780,780,780,0
|
|
20240819,142400,212007113,780,783,783,780,681
|
|
20240819,142300,211475930,783,783,783,783,0
|
|
20240819,142200,211475930,783,783,783,783,0
|
|
20240819,142100,211475930,783,783,783,783,0
|
|
20240819,142000,211475930,783,783,783,783,0
|
|
20240819,141900,211475930,783,783,783,783,39
|
|
20240819,141800,211445393,783,783,783,783,0
|
|
20240819,141700,211445393,783,783,783,783,0
|
|
20240819,141600,211445393,783,783,783,783,0
|
|
20240819,141500,211445393,783,783,783,783,100
|
|
20240819,141400,211367093,783,783,783,783,4
|
|
20240819,141300,211363961,784,784,784,784,0
|
|
20240819,141200,211363961,784,780,784,780,282
|
|
20240819,141100,211143997,780,780,780,780,600
|
|
20240819,141000,210675997,780,781,781,780,15360
|
|
20240819,140900,198690067,781,781,781,781,1200
|
|
20240819,140800,197752867,781,781,781,781,600
|
|
20240819,140700,197284267,782,784,784,782,1836
|
|
20240819,140600,195846052,784,784,784,784,0
|
|
20240819,140500,195846052,784,784,784,784,0
|
|
20240819,140400,195846052,784,784,784,784,50
|
|
20240819,140300,195806852,784,784,784,784,0
|
|
20240819,140200,195806852,784,784,784,784,0
|
|
20240819,140100,195806852,784,784,784,784,0
|
|
20240819,140000,195806852,784,782,784,782,201
|
|
20240819,135900,195649668,782,782,782,782,0
|
|
20240819,135800,195649668,782,782,782,782,0
|
|
20240819,135700,195649668,782,782,782,782,303
|
|
20240819,135600,195412722,782,782,782,782,200
|
|
20240819,135500,195256322,782,782,782,782,22
|
|
20240819,135400,195239118,782,784,784,782,206
|
|
20240819,135300,195077826,784,784,784,784,0
|
|
20240819,135200,195077826,784,784,784,784,3
|
|
20240819,135100,195075474,784,784,784,784,175
|
|
20240819,135000,194938274,784,784,784,784,0
|
|
20240819,134900,194938274,784,784,784,784,0
|
|
20240819,134800,194938274,784,781,784,781,126
|
|
20240819,134700,194839565,781,781,781,781,2921
|
|
20240819,134600,192558264,781,780,781,780,467
|
|
20240819,134500,192193776,781,781,781,781,0
|
|
20240819,134400,192193776,781,781,781,781,127
|
|
20240819,134300,192094589,781,782,782,781,1349
|
|
20240819,134200,191040914,781,781,781,781,50
|
|
20240819,134100,191001864,781,784,784,781,325
|
|
20240819,134000,190747691,784,784,784,784,101
|
|
20240819,133900,190668507,784,780,784,780,1218
|
|
20240819,133800,189715915,780,780,780,780,150
|
|
20240819,133700,189598915,780,782,782,780,5387
|
|
20240819,133600,185389731,782,782,782,782,85
|
|
20240819,133500,185323261,784,784,784,784,0
|
|
20240819,133400,185323261,784,784,784,784,0
|
|
20240819,133300,185323261,784,784,784,782,2616
|
|
20240819,133200,183277243,784,783,784,783,2906
|
|
20240819,133100,181001820,784,784,784,784,11
|
|
20240819,133000,180993196,784,784,784,784,10
|
|
20240819,132900,180985356,784,784,784,784,5
|
|
20240819,132800,180981436,784,784,784,784,0
|
|
20240819,132700,180981436,784,783,784,783,146
|
|
20240819,132600,180867117,784,784,784,784,102
|
|
20240819,132500,180787149,784,784,784,784,24
|
|
20240819,132400,180768333,784,784,784,783,19
|
|
20240819,132300,180753440,784,784,784,784,104
|
|
20240819,132200,180671904,784,784,784,784,202
|
|
20240819,132100,180513536,784,784,784,784,250
|
|
20240819,132000,180317536,784,784,784,784,110
|
|
20240819,131900,180231296,784,783,784,783,56
|
|
20240819,131800,180187398,784,784,784,784,1826
|
|
20240819,131700,178755814,785,787,787,785,477
|
|
20240819,131600,178380559,787,787,787,787,30
|
|
20240819,131500,178356949,788,788,788,788,14
|
|
20240819,131400,178345917,788,788,788,788,10
|
|
20240819,131300,178338037,788,788,788,788,11
|
|
20240819,131200,178329369,786,786,786,786,886
|
|
20240819,131100,177632973,786,786,786,786,422
|
|
20240819,131000,177301281,786,786,786,786,72
|
|
20240819,130900,177244689,786,786,786,786,123
|
|
20240819,130800,177148011,786,786,786,786,300
|
|
20240819,130700,176912211,788,788,788,788,3000
|
|
20240819,130600,174548211,788,788,788,788,0
|
|
20240819,130500,174548211,788,788,788,788,1
|
|
20240819,130400,174547423,785,788,788,785,130
|
|
20240819,130300,174445370,784,784,784,784,642
|
|
20240819,130200,173942042,784,784,784,784,0
|
|
20240819,130100,173942042,784,784,784,784,124
|
|
20240819,130000,173844826,783,783,783,783,0
|
|
20240819,125900,173844826,783,783,783,782,1504
|
|
20240819,125800,172667693,784,784,784,784,2281
|
|
20240819,125700,170879389,783,783,783,783,6
|
|
20240819,125600,170874691,786,786,786,786,1313
|
|
20240819,125500,169842673,786,783,786,783,1205
|
|
20240819,125400,168899152,786,786,786,786,95
|
|
20240819,125300,168824482,783,783,783,783,687
|
|
20240819,125200,168286561,783,786,786,782,4727
|
|
20240819,125100,164584442,786,786,786,786,265
|
|
20240819,125000,164376152,790,790,790,790,10
|
|
20240819,124900,164368252,790,790,790,790,1
|
|
20240819,124800,164367462,787,790,790,787,2087
|
|
20240819,124700,162721390,790,790,790,790,0
|
|
20240819,124600,162721390,790,790,790,790,1
|
|
20240819,124500,162720600,787,787,787,787,36
|
|
20240819,124400,162692268,786,786,790,786,1088
|
|
20240819,124300,161837096,786,787,787,786,439
|
|
20240819,124200,161491923,790,787,790,787,234
|
|
20240819,124100,161307762,788,788,788,788,133
|
|
20240819,124000,161202958,790,790,790,790,6
|
|
20240819,123900,161198218,789,789,789,789,142
|
|
20240819,123800,161086180,789,790,790,789,166
|
|
20240819,123700,160955140,792,792,792,792,2
|
|
20240819,123600,160953556,792,792,792,792,0
|
|
20240819,123500,160953556,792,790,792,790,240
|
|
20240819,123400,160763934,791,792,792,791,549
|
|
20240819,123300,160329256,792,792,792,792,248
|
|
20240819,123200,160132840,792,792,792,792,0
|
|
20240819,123100,160132840,792,792,792,792,6
|
|
20240819,123000,160128088,794,794,794,791,1155
|
|
20240819,122900,159214450,794,794,794,793,122
|
|
20240819,122800,159117682,794,794,794,794,6
|
|
20240819,122700,159112918,794,789,794,789,3
|
|
20240819,122600,159110541,789,789,789,789,0
|
|
20240819,122500,159110541,789,792,792,789,2461
|
|
20240819,122400,157161435,792,792,792,792,12
|
|
20240819,122300,157151931,792,792,792,792,565
|
|
20240819,122200,156704451,792,792,792,792,0
|
|
20240819,122100,156704451,792,792,792,792,0
|
|
20240819,122000,156704451,792,792,792,792,1
|
|
20240819,121900,156703659,789,789,789,789,259
|
|
20240819,121800,156499308,793,793,793,793,0
|
|
20240819,121700,156499308,793,792,793,792,97
|
|
20240819,121600,156422483,792,792,792,792,7
|
|
20240819,121500,156416939,793,790,793,790,43
|
|
20240819,121400,156382965,790,790,790,790,212
|
|
20240819,121300,156215485,793,793,793,793,9
|
|
20240819,121200,156208348,793,795,795,791,233
|
|
20240819,121100,156023862,795,795,795,794,3230
|
|
20240819,121000,153456022,795,795,795,795,0
|
|
20240819,120900,153456022,795,795,795,795,0
|
|
20240819,120800,153456022,795,795,795,795,0
|
|
20240819,120700,153456022,795,795,795,795,0
|
|
20240819,120600,153456022,795,795,795,795,8
|
|
20240819,120500,153449662,795,795,795,795,0
|
|
20240819,120400,153449662,795,795,796,791,23
|
|
20240819,120300,153431380,793,793,793,793,1383
|
|
20240819,120200,152334661,796,795,796,795,2300
|
|
20240819,120100,150506160,795,795,795,795,10
|
|
20240819,120000,150498210,795,795,795,795,0
|
|
20240819,115900,150498210,795,795,795,795,0
|
|
20240819,115800,150498210,795,795,795,795,0
|
|
20240819,115700,150498210,795,795,795,795,1
|
|
20240819,115600,150497415,790,790,790,790,1
|
|
20240819,115500,150496625,794,794,794,794,1902
|
|
20240819,115400,148986437,794,794,794,794,785
|
|
20240819,115300,148363147,794,794,794,794,1
|
|
20240819,115200,148362353,788,788,788,788,39
|
|
20240819,115100,148331621,796,796,796,796,0
|
|
20240819,115000,148331621,796,788,796,787,2830
|
|
20240819,114900,146090354,790,790,790,790,0
|
|
20240819,114800,146090354,790,790,790,790,10
|
|
20240819,114700,146082454,790,790,790,790,0
|
|
20240819,114600,146082454,790,790,790,790,1
|
|
20240819,114500,146081664,790,790,790,790,0
|
|
20240819,114400,146081664,790,790,790,790,0
|
|
20240819,114300,146081664,790,790,790,790,2
|
|
20240819,114200,146080084,790,790,790,790,0
|
|
20240819,114100,146080084,790,790,790,790,0
|
|
20240819,114000,146080084,790,790,790,790,43
|
|
20240819,113900,146046114,790,790,790,785,4169
|
|
20240819,113800,142770084,787,787,787,787,3
|
|
20240819,113700,142767723,790,790,790,790,3
|
|
20240819,113600,142765353,790,788,790,788,65
|
|
20240819,113500,142714131,788,788,788,787,225
|
|
20240819,113400,142536833,790,790,790,790,15
|
|
20240819,113300,142524983,790,787,790,787,899
|
|
20240819,113200,141817143,787,786,787,786,66
|
|
20240819,113100,141765266,786,786,787,786,780
|
|
20240819,113000,141152184,786,786,786,786,192
|
|
20240819,112900,141001272,786,786,786,786,295
|
|
20240819,112800,140769402,786,785,786,781,6442
|
|
20240819,112700,135719798,787,787,787,787,181
|
|
20240819,112600,135577351,787,790,790,785,10611
|
|
20240819,112500,127234658,790,790,790,786,5049
|
|
20240819,112400,123262944,790,790,790,790,2
|
|
20240819,112300,123261364,790,790,790,790,6
|
|
20240819,112200,123256624,787,788,790,787,1422
|
|
20240819,112100,122136120,790,789,790,789,3500
|
|
20240819,112000,119374616,790,790,790,790,35
|
|
20240819,111900,119346966,790,790,790,790,114
|
|
20240819,111800,119256906,791,790,791,790,111
|
|
20240819,111700,119169212,790,791,791,790,21
|
|
20240819,111600,119152621,790,791,791,790,1568
|
|
20240819,111500,117913501,791,791,791,791,197
|
|
20240819,111400,117757674,793,793,793,793,1
|
|
20240819,111300,117756881,793,791,793,791,805
|
|
20240819,111200,117120122,791,791,791,791,0
|
|
20240819,111100,117120122,791,791,791,791,186
|
|
20240819,111000,116972996,791,789,791,789,1004
|
|
20240819,110900,116178834,789,791,791,789,5902
|
|
20240819,110800,111519919,792,792,792,792,14
|
|
20240819,110700,111508831,793,793,793,793,0
|
|
20240819,110600,111508831,793,793,793,793,0
|
|
20240819,110500,111508831,793,793,793,793,100
|
|
20240819,110400,111429531,793,793,793,793,101
|
|
20240819,110300,111349438,793,793,793,793,15
|
|
20240819,110200,111337543,793,793,793,793,1
|
|
20240819,110100,111336750,792,792,792,792,1290
|
|
20240819,110000,110315070,792,792,792,792,101
|
|
20240819,105900,110235078,792,792,792,792,39
|
|
20240819,105800,110204190,792,792,792,792,6
|
|
20240819,105700,110199438,792,792,792,792,0
|
|
20240819,105600,110199438,792,792,792,792,1
|
|
20240819,105500,110198646,792,792,792,792,1
|
|
20240819,105400,110197854,793,793,793,793,0
|
|
20240819,105300,110197854,793,793,793,793,0
|
|
20240819,105200,110197854,793,793,793,793,0
|
|
20240819,105100,110197854,793,793,793,793,0
|
|
20240819,105000,110197854,793,793,793,793,12
|
|
20240819,104900,110188338,790,790,790,790,89
|
|
20240819,104800,110118028,793,791,793,790,713
|
|
20240819,104700,109554737,792,792,792,792,1
|
|
20240819,104600,109553945,794,794,794,794,104
|
|
20240819,104500,109471369,794,794,794,794,6
|
|
20240819,104400,109466605,789,790,794,789,1896
|
|
20240819,104300,107969612,790,794,794,790,7259
|
|
20240819,104200,102234990,790,795,795,790,9511
|
|
20240819,104100,94706047,792,792,792,792,0
|
|
20240819,104000,94706047,792,795,795,792,2206
|
|
20240819,103900,92956917,795,795,795,795,100
|
|
20240819,103800,92877417,795,795,795,794,13
|
|
20240819,103700,92867086,795,795,795,795,1
|
|
20240819,103600,92866291,796,796,796,794,663
|
|
20240819,103500,92339735,796,796,796,796,0
|
|
20240819,103400,92339735,796,794,796,794,573
|
|
20240819,103300,91884686,794,795,795,794,46
|
|
20240819,103200,91848117,795,795,795,795,0
|
|
20240819,103100,91848117,795,794,795,794,2575
|
|
20240819,103000,89803492,796,794,796,794,303
|
|
20240819,102900,89562904,798,798,798,798,0
|
|
20240819,102800,89562904,798,798,798,798,0
|
|
20240819,102700,89562904,798,798,798,798,0
|
|
20240819,102600,89562904,798,797,798,794,1100
|
|
20240819,102500,88688309,796,797,797,796,56
|
|
20240819,102400,88643727,797,797,797,797,1
|
|
20240819,102300,88642930,797,795,797,795,1162
|
|
20240819,102200,87719138,797,797,797,797,11
|
|
20240819,102100,87710371,796,797,797,796,118
|
|
20240819,102000,87616440,798,798,798,798,1
|
|
20240819,101900,87615642,798,798,798,798,3
|
|
20240819,101800,87613248,798,798,798,798,4
|
|
20240819,101700,87610056,798,798,798,798,0
|
|
20240819,101600,87610056,798,798,798,798,3
|
|
20240819,101500,87607662,798,798,798,798,4
|
|
20240819,101400,87604470,795,795,795,795,500
|
|
20240819,101300,87206970,798,798,798,798,0
|
|
20240819,101200,87206970,798,798,798,794,1521
|
|
20240819,101100,85998601,798,794,798,794,1904
|
|
20240819,101000,84486809,798,795,798,794,671
|
|
20240819,100900,83953923,798,798,798,794,7102
|
|
20240819,100800,78312927,798,798,798,797,16
|
|
20240819,100700,78300170,799,796,799,796,205
|
|
20240819,100600,78136975,796,799,799,796,416
|
|
20240819,100500,77805747,799,799,799,799,248
|
|
20240819,100400,77607595,800,800,800,800,159
|
|
20240819,100300,77480395,800,799,800,799,1010
|
|
20240819,100200,76673395,800,799,800,799,318
|
|
20240819,100100,76419301,800,799,800,799,1086
|
|
20240819,100000,75551585,799,799,799,799,300
|
|
20240819,095900,75311885,799,799,799,799,3001
|
|
20240819,095800,72914086,800,799,800,799,66
|
|
20240819,095700,72861351,799,799,799,799,40
|
|
20240819,095600,72829391,800,800,800,800,0
|
|
20240819,095500,72829391,800,800,800,800,4864
|
|
20240819,095400,68938191,800,800,800,800,66
|
|
20240819,095300,68885391,804,804,804,804,212
|
|
20240819,095200,68714943,804,802,804,801,6958
|
|
20240819,095100,63138463,802,802,802,802,1068
|
|
20240819,095000,62281927,804,803,804,803,278
|
|
20240819,094900,62058631,803,803,803,803,1269
|
|
20240819,094800,61039624,803,802,803,802,751
|
|
20240819,094700,60436606,802,801,802,801,2808
|
|
20240819,094600,58186778,801,804,804,801,6169
|
|
20240819,094500,53239052,804,802,804,802,5101
|
|
20240819,094400,49147848,802,803,803,802,8104
|
|
20240819,094300,42644337,804,804,804,804,83
|
|
20240819,094200,42577605,804,806,806,804,2
|
|
20240819,094100,42575995,806,806,806,806,1
|
|
20240819,094000,42575189,803,803,803,803,20
|
|
20240819,093900,42559129,803,803,803,803,977
|
|
20240819,093800,41774598,803,803,803,802,97
|
|
20240819,093700,41696757,803,803,803,803,1
|
|
20240819,093600,41695954,803,803,803,803,30
|
|
20240819,093500,41671864,806,806,806,806,8
|
|
20240819,093400,41665416,803,807,807,803,2614
|
|
20240819,093300,39565713,807,804,807,804,49
|
|
20240819,093200,39526314,804,805,805,804,273
|
|
20240819,093100,39306820,806,807,807,806,2
|
|
20240819,093000,39305207,807,806,807,806,1540
|
|
20240819,092900,38063023,807,807,807,806,120
|
|
20240819,092800,37966195,807,807,807,807,5
|
|
20240819,092700,37962160,807,808,808,807,2
|
|
20240819,092600,37960545,808,808,808,808,6
|
|
20240819,092500,37955697,806,806,806,806,297
|
|
20240819,092400,37716315,806,806,808,806,514
|
|
20240819,092300,37301571,806,805,806,805,287
|
|
20240819,092200,37070516,805,802,805,802,3919
|
|
20240819,092100,33919286,802,804,804,802,4633
|
|
20240819,092000,30195670,804,804,804,804,712
|
|
20240819,091900,29623222,804,803,804,803,200
|
|
20240819,091800,29462522,804,803,804,803,1011
|
|
20240819,091700,28649690,803,803,804,803,1012
|
|
20240819,091600,27837052,803,804,804,803,921
|
|
20240819,091500,27097487,803,801,803,800,1739
|
|
20240819,091400,25705846,804,802,804,802,173
|
|
20240819,091300,25567098,802,802,802,802,3
|
|
20240819,091200,25564692,802,802,802,791,4144
|
|
20240819,091100,22279878,802,802,802,802,284
|
|
20240819,091000,22052110,802,802,805,802,3033
|
|
20240819,090900,19619641,802,802,802,800,3633
|
|
20240819,090800,16710172,802,797,802,797,3474
|
|
20240819,090700,13941065,797,792,797,792,6941
|
|
20240819,090600,8409093,797,797,797,791,122
|
|
20240819,090500,8312249,797,797,797,791,1511
|
|
20240819,090400,7115300,797,798,800,795,3403
|
|
20240819,090300,4401921,798,799,799,798,1157
|
|
20240819,090200,3478001,800,800,800,800,0
|
|
20240819,090100,3478001,800,796,800,793,1703
|
|
20240819,090000,2126075,793,800,800,793,2639
|