605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190200,1326334494,764,764,764,764,3527
|
|
20240822,190100,1326334494,764,764,764,764,0
|
|
20240822,190000,1326334494,764,764,764,764,0
|
|
20240822,185900,1326334494,764,764,764,764,0
|
|
20240822,185800,1326334494,764,764,764,764,0
|
|
20240822,185700,1326334494,764,764,764,764,0
|
|
20240822,185600,1326334494,764,764,764,764,0
|
|
20240822,185500,1326334494,764,764,764,764,0
|
|
20240822,185400,1326334494,764,764,764,764,0
|
|
20240822,185300,1326334494,764,764,764,764,0
|
|
20240822,185200,1326334494,764,764,764,764,0
|
|
20240822,185100,1326334494,764,764,764,764,0
|
|
20240822,185000,1326334494,764,764,764,764,0
|
|
20240822,184900,1326334494,764,764,764,764,0
|
|
20240822,184800,1326334494,764,764,764,764,0
|
|
20240822,184700,1326334494,764,764,764,764,0
|
|
20240822,184600,1326334494,764,764,764,764,0
|
|
20240822,184500,1326334494,764,764,764,764,0
|
|
20240822,184400,1326334494,764,764,764,764,0
|
|
20240822,184300,1326334494,764,764,764,764,0
|
|
20240822,184200,1326334494,764,764,764,764,0
|
|
20240822,184100,1326334494,764,764,764,764,0
|
|
20240822,184000,1326334494,764,764,764,764,0
|
|
20240822,183900,1326334494,764,764,764,764,0
|
|
20240822,183800,1326334494,764,764,764,764,0
|
|
20240822,183700,1326334494,764,764,764,764,0
|
|
20240822,183600,1326334494,764,764,764,764,0
|
|
20240822,183500,1326334494,764,764,764,764,0
|
|
20240822,183400,1326334494,764,764,764,764,0
|
|
20240822,183300,1326334494,764,764,764,764,0
|
|
20240822,183200,1326334494,764,764,764,764,3527
|
|
20240822,183100,1326334494,764,764,764,764,0
|
|
20240822,183000,1326334494,764,764,764,764,0
|
|
20240822,182900,1326334494,764,764,764,764,0
|
|
20240822,182800,1326334494,764,764,764,764,0
|
|
20240822,182700,1326334494,764,764,764,764,0
|
|
20240822,182600,1326334494,764,764,764,764,0
|
|
20240822,182500,1326334494,764,764,764,764,0
|
|
20240822,182400,1326334494,764,764,764,764,0
|
|
20240822,182300,1326334494,764,764,764,764,0
|
|
20240822,182200,1326334494,764,764,764,764,0
|
|
20240822,182100,1326334494,764,764,764,764,0
|
|
20240822,182000,1326334494,764,764,764,764,0
|
|
20240822,181900,1326334494,764,764,764,764,0
|
|
20240822,181800,1326334494,764,764,764,764,0
|
|
20240822,181700,1326334494,764,764,764,764,0
|
|
20240822,181600,1326334494,764,764,764,764,0
|
|
20240822,181500,1326334494,764,764,764,764,0
|
|
20240822,181400,1326334494,764,764,764,764,0
|
|
20240822,181300,1326334494,764,764,764,764,0
|
|
20240822,181200,1326334494,764,764,764,764,0
|
|
20240822,181100,1326334494,764,764,764,764,0
|
|
20240822,181000,1326334494,764,764,764,764,0
|
|
20240822,180900,1326334494,764,764,764,764,0
|
|
20240822,180800,1326334494,764,764,764,764,0
|
|
20240822,180700,1326334494,764,764,764,764,0
|
|
20240822,180600,1326334494,764,764,764,764,0
|
|
20240822,180500,1326334494,764,764,764,764,0
|
|
20240822,180400,1326334494,764,764,764,764,0
|
|
20240822,180300,1326334494,764,764,764,764,0
|
|
20240822,180200,1326334494,764,764,764,764,3527
|
|
20240822,180100,1326334494,764,764,764,764,0
|
|
20240822,180000,1326334494,764,764,764,764,0
|
|
20240822,175900,1326334494,764,764,764,764,0
|
|
20240822,175800,1326334494,764,764,764,764,0
|
|
20240822,175700,1326334494,764,764,764,764,0
|
|
20240822,175600,1326334494,764,764,764,764,0
|
|
20240822,175500,1326334494,764,764,764,764,0
|
|
20240822,175400,1326334494,764,764,764,764,0
|
|
20240822,175300,1326334494,764,764,764,764,0
|
|
20240822,175200,1326334494,764,764,764,764,0
|
|
20240822,175100,1326334494,764,764,764,764,0
|
|
20240822,175000,1326334494,764,764,764,764,0
|
|
20240822,174900,1326334494,764,764,764,764,0
|
|
20240822,174800,1326334494,764,764,764,764,0
|
|
20240822,174700,1326334494,764,764,764,764,0
|
|
20240822,174600,1326334494,764,764,764,764,0
|
|
20240822,174500,1326334494,764,764,764,764,0
|
|
20240822,174400,1326334494,764,764,764,764,0
|
|
20240822,174300,1326334494,764,764,764,764,0
|
|
20240822,174200,1326334494,764,764,764,764,0
|
|
20240822,174100,1326334494,764,764,764,764,0
|
|
20240822,174000,1326334494,764,764,764,764,0
|
|
20240822,173900,1326334494,764,764,764,764,0
|
|
20240822,173800,1326334494,764,764,764,764,0
|
|
20240822,173700,1326334494,764,764,764,764,0
|
|
20240822,173600,1326334494,764,764,764,764,0
|
|
20240822,173500,1326334494,764,764,764,764,0
|
|
20240822,173400,1326334494,764,764,764,764,0
|
|
20240822,173300,1326334494,764,764,764,764,0
|
|
20240822,173200,1326334494,764,764,764,764,3527
|
|
20240822,173100,1326334494,764,764,764,764,0
|
|
20240822,173000,1326334494,764,764,764,764,0
|
|
20240822,172900,1326334494,764,764,764,764,0
|
|
20240822,172800,1326334494,764,764,764,764,0
|
|
20240822,172700,1326334494,764,764,764,764,0
|
|
20240822,172600,1326334494,764,764,764,764,0
|
|
20240822,172500,1326334494,764,764,764,764,0
|
|
20240822,172400,1326334494,764,764,764,764,0
|
|
20240822,172300,1326334494,764,764,764,764,0
|
|
20240822,172200,1326334494,764,764,764,764,0
|
|
20240822,172100,1326334494,764,764,764,764,0
|
|
20240822,172000,1326334494,764,764,764,764,0
|
|
20240822,171900,1326334494,764,764,764,764,0
|
|
20240822,171800,1326334494,764,764,764,764,0
|
|
20240822,171700,1326334494,764,764,764,764,0
|
|
20240822,171600,1326334494,764,764,764,764,0
|
|
20240822,171500,1326334494,764,764,764,764,0
|
|
20240822,171400,1326334494,764,764,764,764,0
|
|
20240822,171300,1326334494,764,764,764,764,0
|
|
20240822,171200,1326334494,764,764,764,764,0
|
|
20240822,171100,1326334494,764,764,764,764,0
|
|
20240822,171000,1326334494,764,764,764,764,0
|
|
20240822,170900,1326334494,764,764,764,764,0
|
|
20240822,170800,1326334494,764,764,764,764,0
|
|
20240822,170700,1326334494,764,764,764,764,0
|
|
20240822,170600,1326334494,764,764,764,764,0
|
|
20240822,170500,1326334494,764,764,764,764,0
|
|
20240822,170400,1326334494,764,764,764,764,0
|
|
20240822,170300,1326334494,764,764,764,764,0
|
|
20240822,170200,1326334494,764,764,764,764,3527
|
|
20240822,170100,1326334494,764,764,764,764,0
|
|
20240822,170000,1326334494,764,764,764,764,0
|
|
20240822,165900,1326334494,764,764,764,764,0
|
|
20240822,165800,1326334494,764,764,764,764,0
|
|
20240822,165700,1326334494,764,764,764,764,0
|
|
20240822,165600,1326334494,764,764,764,764,0
|
|
20240822,165500,1326334494,764,764,764,764,0
|
|
20240822,165400,1326334494,764,764,764,764,0
|
|
20240822,165300,1326334494,764,764,764,764,0
|
|
20240822,165200,1326334494,764,764,764,764,0
|
|
20240822,165100,1326334494,764,764,764,764,0
|
|
20240822,165000,1326334494,764,764,764,764,0
|
|
20240822,164900,1326334494,764,764,764,764,0
|
|
20240822,164800,1326334494,764,764,764,764,0
|
|
20240822,164700,1326334494,764,764,764,764,0
|
|
20240822,164600,1326334494,764,764,764,764,0
|
|
20240822,164500,1326334494,764,764,764,764,0
|
|
20240822,164400,1326334494,764,764,764,764,0
|
|
20240822,164300,1326334494,764,764,764,764,0
|
|
20240822,164200,1326334494,764,764,764,764,0
|
|
20240822,164100,1326334494,764,764,764,764,0
|
|
20240822,164000,1326334494,764,764,764,764,0
|
|
20240822,163900,1326334494,764,764,764,764,0
|
|
20240822,163800,1326334494,764,764,764,764,0
|
|
20240822,163700,1326334494,764,764,764,764,0
|
|
20240822,163600,1326334494,764,764,764,764,0
|
|
20240822,163500,1326334494,764,764,764,764,0
|
|
20240822,163400,1326334494,764,764,764,764,0
|
|
20240822,163300,1326334494,764,764,764,764,0
|
|
20240822,163200,1326334494,764,764,764,764,3527
|
|
20240822,163100,1326334494,764,764,764,764,0
|
|
20240822,163000,1326334494,764,764,764,764,0
|
|
20240822,162900,1326334494,764,764,764,764,0
|
|
20240822,162800,1326334494,764,764,764,764,0
|
|
20240822,162700,1326334494,764,764,764,764,0
|
|
20240822,162600,1326334494,764,764,764,764,0
|
|
20240822,162500,1326334494,764,764,764,764,0
|
|
20240822,162400,1326334494,764,764,764,764,0
|
|
20240822,162300,1326334494,764,764,764,764,0
|
|
20240822,162200,1326334494,764,764,764,764,0
|
|
20240822,162100,1326334494,764,764,764,764,0
|
|
20240822,162000,1326334494,764,764,764,764,0
|
|
20240822,161900,1326334494,764,764,764,764,0
|
|
20240822,161800,1326334494,764,764,764,764,0
|
|
20240822,161700,1326334494,764,764,764,764,0
|
|
20240822,161600,1326334494,764,764,764,764,0
|
|
20240822,161500,1326334494,764,764,764,764,0
|
|
20240822,161400,1326334494,764,764,764,764,0
|
|
20240822,161300,1326334494,764,764,764,764,0
|
|
20240822,161200,1326334494,764,764,764,764,0
|
|
20240822,161100,1326334494,764,764,764,764,0
|
|
20240822,161000,1326334494,764,764,764,764,0
|
|
20240822,160900,1326334494,764,764,764,764,0
|
|
20240822,160800,1326334494,764,764,764,764,0
|
|
20240822,160700,1326334494,764,764,764,764,0
|
|
20240822,160600,1326334494,764,764,764,764,0
|
|
20240822,160500,1326334494,764,764,764,764,0
|
|
20240822,160400,1326334494,764,764,764,764,0
|
|
20240822,160300,1326334494,764,764,764,764,0
|
|
20240822,160200,1326334494,764,764,764,764,3527
|
|
20240822,160100,1326334494,764,764,764,764,0
|
|
20240822,160000,1326334494,764,764,764,764,0
|
|
20240822,155900,1326334494,764,764,764,764,0
|
|
20240822,155800,1326334494,764,764,764,764,0
|
|
20240822,155700,1326334494,764,764,764,764,0
|
|
20240822,155600,1326334494,764,764,764,764,0
|
|
20240822,155500,1326334494,764,764,764,764,0
|
|
20240822,155400,1326334494,764,764,764,764,0
|
|
20240822,155300,1326334494,764,764,764,764,0
|
|
20240822,155200,1326334494,764,764,764,764,0
|
|
20240822,155100,1326334494,764,764,764,764,0
|
|
20240822,155000,1326334494,764,764,764,764,0
|
|
20240822,154900,1326334494,764,764,764,764,0
|
|
20240822,154800,1326334494,764,764,764,764,0
|
|
20240822,154700,1326334494,764,764,764,764,0
|
|
20240822,154600,1326334494,764,764,764,764,0
|
|
20240822,154500,1326334494,764,764,764,764,0
|
|
20240822,154400,1326334494,764,764,764,764,0
|
|
20240822,154300,1326334494,764,764,764,764,0
|
|
20240822,154200,1326334494,764,764,764,764,0
|
|
20240822,154100,1326334494,764,764,764,764,0
|
|
20240822,154000,1326334494,764,764,764,764,0
|
|
20240822,153900,1326334494,764,764,764,764,0
|
|
20240822,153800,1326334494,764,764,764,764,0
|
|
20240822,153700,1326334494,764,764,764,764,0
|
|
20240822,153600,1326334494,764,764,764,764,0
|
|
20240822,153500,1326334494,764,764,764,764,0
|
|
20240822,153400,1326334494,764,764,764,764,0
|
|
20240822,153300,1326334494,764,764,764,764,0
|
|
20240822,153200,1326334494,764,764,764,764,3527
|
|
20240822,153100,1326334494,764,764,764,764,0
|
|
20240822,153000,1326334494,764,764,764,764,3527
|
|
20240822,152900,1323639866,765,765,765,765,0
|
|
20240822,152800,1323639866,765,765,765,765,0
|
|
20240822,152700,1323639866,765,765,765,765,0
|
|
20240822,152600,1323639866,765,765,765,765,0
|
|
20240822,152500,1323639866,765,765,765,765,0
|
|
20240822,152400,1323639866,765,765,765,765,0
|
|
20240822,152300,1323639866,765,765,765,765,0
|
|
20240822,152200,1323639866,765,765,765,765,0
|
|
20240822,152100,1323639866,765,765,765,765,0
|
|
20240822,152000,1323639866,765,765,765,765,0
|
|
20240822,151900,1323639866,765,767,767,765,1541
|
|
20240822,151800,1322460991,767,767,767,767,3002
|
|
20240822,151700,1320158457,767,767,767,767,1000
|
|
20240822,151600,1319391457,767,764,767,764,2060
|
|
20240822,151500,1317815307,764,763,764,763,1156
|
|
20240822,151400,1316933185,763,762,763,762,1822
|
|
20240822,151300,1315543522,763,763,763,763,1
|
|
20240822,151200,1315542759,764,763,764,763,226
|
|
20240822,151100,1315370107,764,765,765,758,3381
|
|
20240822,151000,1312803343,759,763,765,759,5631
|
|
20240822,150900,1308527460,765,764,765,764,273
|
|
20240822,150800,1308318665,763,763,763,763,315
|
|
20240822,150700,1308078320,763,762,763,762,707
|
|
20240822,150600,1307538981,762,762,763,762,579
|
|
20240822,150500,1307097702,762,761,762,760,2342
|
|
20240822,150400,1305315747,761,760,761,760,1216
|
|
20240822,150300,1304391586,760,759,760,759,38
|
|
20240822,150200,1304362738,759,759,759,759,11
|
|
20240822,150100,1304354389,757,758,758,757,2051
|
|
20240822,150000,1302801442,758,759,759,758,2661
|
|
20240822,145900,1300784403,759,759,759,758,102
|
|
20240822,145800,1300707060,759,759,759,759,33
|
|
20240822,145700,1300682013,759,759,759,759,15
|
|
20240822,145600,1300670628,759,758,759,758,55
|
|
20240822,145500,1300628910,758,758,758,758,115
|
|
20240822,145400,1300541740,758,759,759,758,1461
|
|
20240822,145300,1299434301,759,758,759,758,945
|
|
20240822,145200,1298717599,758,760,760,758,1003
|
|
20240822,145100,1297956724,760,760,760,760,28934
|
|
20240822,145000,1275966884,761,761,761,761,1967
|
|
20240822,144900,1274469997,762,761,762,760,1758
|
|
20240822,144800,1273132599,761,759,761,759,77
|
|
20240822,144700,1273074113,759,760,760,759,1476
|
|
20240822,144600,1271953019,760,760,760,760,510
|
|
20240822,144500,1271565419,760,760,760,760,72
|
|
20240822,144400,1271510699,759,759,761,759,60
|
|
20240822,144300,1271465157,759,759,759,759,11
|
|
20240822,144200,1271456808,761,760,761,760,82
|
|
20240822,144100,1271394486,760,760,761,760,774
|
|
20240822,144000,1270806243,759,758,761,758,4024
|
|
20240822,143900,1267753612,757,757,757,757,876
|
|
20240822,143800,1267090480,757,756,757,756,2564
|
|
20240822,143700,1265150534,757,756,757,756,1301
|
|
20240822,143600,1264165978,757,757,757,756,202
|
|
20240822,143500,1264013065,757,757,757,757,85
|
|
20240822,143400,1263948720,756,757,757,756,2627
|
|
20240822,143300,1261961188,757,756,757,756,428
|
|
20240822,143200,1261637496,756,756,756,756,1396
|
|
20240822,143100,1260582120,755,755,755,755,321
|
|
20240822,143000,1260339765,754,754,755,754,996
|
|
20240822,142900,1259588775,754,754,754,754,1507
|
|
20240822,142800,1258452497,756,754,756,754,598
|
|
20240822,142700,1258001601,754,755,755,754,2917
|
|
20240822,142600,1255802082,754,754,755,754,1875
|
|
20240822,142500,1254388311,756,756,756,754,4467
|
|
20240822,142400,1251016104,755,754,755,754,1765
|
|
20240822,142300,1249684531,754,754,754,754,3915
|
|
20240822,142200,1246732621,754,755,755,754,558
|
|
20240822,142100,1246311642,755,755,755,755,564
|
|
20240822,142000,1245885822,755,755,756,755,2788
|
|
20240822,141900,1243780881,755,753,755,753,5202
|
|
20240822,141800,1239856224,755,754,755,751,9870
|
|
20240822,141700,1232436953,754,754,754,754,219
|
|
20240822,141600,1232271827,754,754,754,754,1581
|
|
20240822,141500,1231079753,753,753,753,752,8009
|
|
20240822,141400,1225052624,753,754,754,752,1648
|
|
20240822,141300,1223812812,754,754,754,754,611
|
|
20240822,141200,1223352118,754,754,754,753,6663
|
|
20240822,141100,1218328222,753,753,754,753,1135
|
|
20240822,141000,1217473566,753,751,753,750,2382
|
|
20240822,140900,1215685203,751,753,753,750,8829
|
|
20240822,140800,1209054752,751,750,751,750,1661
|
|
20240822,140700,1207808996,747,752,752,747,10524
|
|
20240822,140600,1199936418,752,754,754,748,30666
|
|
20240822,140500,1176938156,757,757,757,757,100
|
|
20240822,140400,1176862456,757,757,757,753,2185
|
|
20240822,140300,1175208427,757,752,757,750,8362
|
|
20240822,140200,1168920338,752,753,753,750,7477
|
|
20240822,140100,1163306362,752,754,754,751,7195
|
|
20240822,140000,1157900125,754,755,755,752,7378
|
|
20240822,135900,1152349068,756,757,757,752,23855
|
|
20240822,135800,1134383186,758,756,758,754,1796
|
|
20240822,135700,1133026130,756,758,758,753,42793
|
|
20240822,135600,1100710342,758,759,760,755,15413
|
|
20240822,135500,1089017398,760,752,760,751,33308
|
|
20240822,135400,1063766611,751,757,759,746,91691
|
|
20240822,135300,994705484,757,776,776,753,180523
|
|
20240822,135200,856646700,778,799,808,762,470506
|
|
20240822,135100,485438769,800,798,800,798,8004
|
|
20240822,135000,479042408,799,797,799,797,4000
|
|
20240822,134900,475847198,800,800,800,800,0
|
|
20240822,134800,475847198,800,797,802,797,20063
|
|
20240822,134700,459805537,797,796,797,795,3778
|
|
20240822,134600,456795259,795,792,796,791,1424
|
|
20240822,134500,455668020,798,794,799,793,1351
|
|
20240822,134400,454595442,799,800,800,799,12
|
|
20240822,134300,454585853,800,795,801,792,8033
|
|
20240822,134200,448193418,800,802,802,796,989
|
|
20240822,134100,447406117,802,800,803,796,400
|
|
20240822,134000,447086968,803,802,803,802,7143
|
|
20240822,133900,441351929,802,802,803,796,105
|
|
20240822,133800,441267675,803,806,806,803,2776
|
|
20240822,133700,439034194,807,801,807,790,8562
|
|
20240822,133600,432167854,801,801,807,801,2951
|
|
20240822,133500,429792091,808,800,808,800,22596
|
|
20240822,133400,411640491,801,789,809,789,104368
|
|
20240822,133300,328052992,799,783,800,778,77681
|
|
20240822,133200,266294813,782,769,782,769,28005
|
|
20240822,133100,244515287,769,769,769,769,22
|
|
20240822,133000,244498369,769,768,769,768,1118
|
|
20240822,132900,243639628,769,769,769,769,0
|
|
20240822,132800,243639628,769,769,769,769,3
|
|
20240822,132700,243637321,768,768,768,768,1
|
|
20240822,132600,243636553,768,768,768,768,0
|
|
20240822,132500,243636553,768,768,768,768,0
|
|
20240822,132400,243636553,768,768,768,768,35
|
|
20240822,132300,243609673,769,769,769,769,39
|
|
20240822,132200,243579682,768,768,768,768,1032
|
|
20240822,132100,242787106,769,769,769,769,4056
|
|
20240822,132000,239668042,770,770,770,770,500
|
|
20240822,131900,239283042,770,769,770,769,101
|
|
20240822,131800,239205372,769,769,769,769,100
|
|
20240822,131700,239128472,769,770,770,769,498
|
|
20240822,131600,238745272,770,770,770,770,0
|
|
20240822,131500,238745272,770,769,770,769,717
|
|
20240822,131400,238193898,769,769,769,769,30
|
|
20240822,131300,238170828,769,769,769,769,12
|
|
20240822,131200,238161600,769,769,769,769,0
|
|
20240822,131100,238161600,769,769,769,769,0
|
|
20240822,131000,238161600,769,769,769,769,1
|
|
20240822,130900,238160831,767,767,767,767,0
|
|
20240822,130800,238160831,767,767,767,767,1194
|
|
20240822,130700,237245033,768,769,769,768,347
|
|
20240822,130600,236978500,769,769,769,769,341
|
|
20240822,130500,236716271,769,769,769,769,6
|
|
20240822,130400,236711657,769,769,769,769,12
|
|
20240822,130300,236702429,769,768,769,768,12
|
|
20240822,130200,236693210,768,768,768,768,0
|
|
20240822,130100,236693210,768,767,768,767,1588
|
|
20240822,130000,235475213,767,767,767,767,0
|
|
20240822,125900,235475213,767,767,767,767,1
|
|
20240822,125800,235474446,767,767,767,767,5
|
|
20240822,125700,235470611,767,767,767,767,0
|
|
20240822,125600,235470611,767,767,767,767,0
|
|
20240822,125500,235470611,767,767,767,767,1
|
|
20240822,125400,235469844,764,764,764,764,51
|
|
20240822,125300,235430880,763,763,763,763,0
|
|
20240822,125200,235430880,763,765,765,763,5000
|
|
20240822,125100,231610271,765,765,765,765,253
|
|
20240822,125000,231416726,765,765,765,765,0
|
|
20240822,124900,231416726,765,765,765,764,5115
|
|
20240822,124800,227508751,765,766,766,765,332
|
|
20240822,124700,227254649,768,768,768,768,8
|
|
20240822,124600,227248505,768,768,768,768,2
|
|
20240822,124500,227246969,765,765,765,765,8473
|
|
20240822,124400,220765124,770,765,770,765,3616
|
|
20240822,124300,217982171,769,769,769,769,0
|
|
20240822,124200,217982171,769,769,769,769,3
|
|
20240822,124100,217979864,769,769,769,769,3
|
|
20240822,124000,217977557,764,764,768,764,4266
|
|
20240822,123900,214718305,764,768,768,764,6014
|
|
20240822,123800,210123553,768,768,768,768,0
|
|
20240822,123700,210123553,768,768,768,768,10
|
|
20240822,123600,210115873,769,769,769,769,4
|
|
20240822,123500,210112797,769,765,770,764,11619
|
|
20240822,123400,201234028,765,765,765,765,104
|
|
20240822,123300,201154468,765,770,770,765,28780
|
|
20240822,123200,179126542,770,769,770,766,5446
|
|
20240822,123100,174947704,770,770,770,770,1
|
|
20240822,123000,174946934,770,770,770,770,0
|
|
20240822,122900,174946934,770,770,770,770,0
|
|
20240822,122800,174946934,770,770,770,770,0
|
|
20240822,122700,174946934,770,770,770,770,0
|
|
20240822,122600,174946934,770,770,770,770,0
|
|
20240822,122500,174946934,770,770,770,770,0
|
|
20240822,122400,174946934,770,770,770,770,0
|
|
20240822,122300,174946934,770,770,770,770,100
|
|
20240822,122200,174869934,770,770,770,770,20
|
|
20240822,122100,174854534,771,770,771,770,219
|
|
20240822,122000,174685896,771,771,771,771,0
|
|
20240822,121900,174685896,771,771,771,771,113
|
|
20240822,121800,174598773,771,770,771,768,8457
|
|
20240822,121700,168096669,771,771,771,771,20
|
|
20240822,121600,168081249,771,771,771,771,10
|
|
20240822,121500,168073539,771,771,771,771,15
|
|
20240822,121400,168061974,771,770,771,770,2010
|
|
20240822,121300,166514264,771,771,771,771,0
|
|
20240822,121200,166514264,771,773,773,771,101
|
|
20240822,121100,166436391,774,774,774,774,200
|
|
20240822,121000,166281591,773,771,773,771,1184
|
|
20240822,120900,165368527,775,775,775,775,0
|
|
20240822,120800,165368527,775,775,775,775,25
|
|
20240822,120700,165349152,775,775,775,775,0
|
|
20240822,120600,165349152,775,774,775,771,98
|
|
20240822,120500,165273480,774,774,774,774,1000
|
|
20240822,120400,164499480,775,774,775,774,4302
|
|
20240822,120300,161169730,774,774,774,774,3
|
|
20240822,120200,161167408,774,773,774,773,174
|
|
20240822,120100,161032852,774,774,774,774,0
|
|
20240822,120000,161032852,774,774,774,774,673
|
|
20240822,115900,160511950,774,774,774,774,0
|
|
20240822,115800,160511950,774,774,774,774,5
|
|
20240822,115700,160508080,774,774,774,774,2
|
|
20240822,115600,160506532,770,770,770,770,0
|
|
20240822,115500,160506532,770,770,770,770,0
|
|
20240822,115400,160506532,770,770,770,770,0
|
|
20240822,115300,160506532,770,770,770,770,0
|
|
20240822,115200,160506532,770,770,770,770,0
|
|
20240822,115100,160506532,770,774,774,770,1401
|
|
20240822,115000,159422162,774,774,774,774,15
|
|
20240822,114900,159410552,774,770,774,770,373
|
|
20240822,114800,159123222,774,773,774,773,4
|
|
20240822,114700,159120127,773,773,773,773,459
|
|
20240822,114600,158765320,773,773,773,773,400
|
|
20240822,114500,158456120,773,773,773,773,2149
|
|
20240822,114400,156794943,773,773,773,773,800
|
|
20240822,114300,156176543,773,773,773,773,0
|
|
20240822,114200,156176543,773,773,773,773,10
|
|
20240822,114100,156168813,773,773,773,773,672
|
|
20240822,114000,155649357,773,773,773,773,0
|
|
20240822,113900,155649357,773,773,773,773,0
|
|
20240822,113800,155649357,773,772,773,772,1400
|
|
20240822,113700,154567639,773,773,773,773,13
|
|
20240822,113600,154557590,773,769,773,768,2348
|
|
20240822,113500,152753218,773,770,773,769,1687
|
|
20240822,113400,151455379,770,770,770,770,253
|
|
20240822,113300,151260569,772,771,772,771,1329
|
|
20240822,113200,150235503,772,772,772,772,281
|
|
20240822,113100,150018571,773,773,773,773,2
|
|
20240822,113000,150017025,774,774,774,774,0
|
|
20240822,112900,150017025,774,774,774,774,1
|
|
20240822,112800,150016251,767,767,767,767,0
|
|
20240822,112700,150016251,767,773,776,767,3552
|
|
20240822,112600,147283510,776,773,776,770,3282
|
|
20240822,112500,144754637,770,771,771,770,19
|
|
20240822,112400,144740002,771,773,773,771,208
|
|
20240822,112300,144579630,773,773,773,773,13
|
|
20240822,112200,144569581,775,775,775,775,6
|
|
20240822,112100,144564931,775,771,775,771,502
|
|
20240822,112000,144177885,775,771,775,771,410
|
|
20240822,111900,143861771,773,773,773,773,0
|
|
20240822,111800,143861771,773,773,773,773,4
|
|
20240822,111700,143858679,776,776,776,776,44
|
|
20240822,111600,143824535,776,776,776,776,100
|
|
20240822,111500,143746935,776,776,776,776,201
|
|
20240822,111400,143590959,778,778,778,778,0
|
|
20240822,111300,143590959,778,769,778,769,14702
|
|
20240822,111200,132173781,770,771,771,770,4144
|
|
20240822,111100,128982619,771,771,775,771,8071
|
|
20240822,111000,122759862,772,776,776,772,3276
|
|
20240822,110900,120230786,772,772,772,772,0
|
|
20240822,110800,120230786,772,772,772,772,0
|
|
20240822,110700,120230786,772,774,774,772,1000
|
|
20240822,110600,119458680,778,777,778,777,243
|
|
20240822,110500,119269864,773,773,773,773,170
|
|
20240822,110400,119138454,773,773,773,773,10
|
|
20240822,110300,119130724,772,772,772,772,2094
|
|
20240822,110200,117514156,774,774,774,774,0
|
|
20240822,110100,117514156,774,774,774,774,12
|
|
20240822,110000,117504868,774,774,774,774,1
|
|
20240822,105900,117504094,774,774,774,774,10
|
|
20240822,105800,117496354,774,773,774,772,3431
|
|
20240822,105700,114846768,774,774,774,773,1678
|
|
20240822,105600,113549456,777,774,777,774,9
|
|
20240822,105500,113542487,774,774,774,774,501
|
|
20240822,105400,113154713,775,778,778,775,2602
|
|
20240822,105300,111136888,780,780,780,780,10
|
|
20240822,105200,111129088,780,780,780,780,20
|
|
20240822,105100,111113488,780,780,780,780,0
|
|
20240822,105000,111113488,780,780,780,780,100
|
|
20240822,104900,111035488,780,780,780,780,0
|
|
20240822,104800,111035488,780,780,780,780,0
|
|
20240822,104700,111035488,780,780,780,780,187
|
|
20240822,104600,110889628,781,780,781,780,109
|
|
20240822,104500,110804606,777,778,781,777,306
|
|
20240822,104400,110566530,778,778,778,778,0
|
|
20240822,104300,110566530,778,782,782,778,1244
|
|
20240822,104200,109596108,782,782,782,782,0
|
|
20240822,104100,109596108,782,782,782,782,0
|
|
20240822,104000,109596108,782,782,782,782,0
|
|
20240822,103900,109596108,782,782,782,782,1
|
|
20240822,103800,109595326,782,782,782,782,1
|
|
20240822,103700,109594544,781,783,783,779,1126
|
|
20240822,103600,108713392,783,783,783,783,7
|
|
20240822,103500,108707911,779,780,780,779,1143
|
|
20240822,103400,107816932,783,783,783,783,10
|
|
20240822,103300,107809102,783,783,783,783,4
|
|
20240822,103200,107805970,783,783,783,783,2
|
|
20240822,103100,107804404,783,781,783,780,112
|
|
20240822,103000,107717014,781,782,782,781,405
|
|
20240822,102900,107400509,782,782,782,782,100
|
|
20240822,102800,107322309,783,783,783,783,342
|
|
20240822,102700,107054523,783,783,783,783,200
|
|
20240822,102600,106897923,783,782,783,778,7546
|
|
20240822,102500,101020617,785,785,785,785,0
|
|
20240822,102400,101020617,785,785,785,785,0
|
|
20240822,102300,101020617,785,785,785,785,0
|
|
20240822,102200,101020617,785,784,785,784,329
|
|
20240822,102100,100762661,785,785,785,785,0
|
|
20240822,102000,100762661,785,785,785,785,159
|
|
20240822,101900,100637846,785,785,785,785,111
|
|
20240822,101800,100550711,780,786,786,780,2107
|
|
20240822,101700,98899075,786,784,786,784,2075
|
|
20240822,101600,97272123,783,783,783,783,2188
|
|
20240822,101500,95558919,783,782,784,782,6087
|
|
20240822,101400,90793591,783,783,783,783,0
|
|
20240822,101300,90793591,783,783,783,783,0
|
|
20240822,101200,90793591,783,783,783,783,0
|
|
20240822,101100,90793591,783,783,783,783,0
|
|
20240822,101000,90793591,783,782,783,782,1900
|
|
20240822,100900,89307091,782,782,782,782,0
|
|
20240822,100800,89307091,782,782,782,782,28
|
|
20240822,100700,89285195,783,783,783,783,2191
|
|
20240822,100600,87569642,782,782,782,777,4133
|
|
20240822,100500,84338301,777,775,777,773,1483
|
|
20240822,100400,83189781,776,774,776,774,117
|
|
20240822,100300,83098991,774,774,775,773,3820
|
|
20240822,100200,80143432,774,775,775,774,43
|
|
20240822,100100,80110117,775,776,776,774,9710
|
|
20240822,100000,72584405,776,776,776,776,2498
|
|
20240822,095900,70645957,778,778,778,778,0
|
|
20240822,095800,70645957,778,779,779,778,2
|
|
20240822,095700,70644400,779,776,779,776,1529
|
|
20240822,095600,69457893,780,776,780,776,33
|
|
20240822,095500,69432273,776,781,781,776,4004
|
|
20240822,095400,66321925,778,778,778,777,4636
|
|
20240822,095300,62716866,782,778,782,778,405
|
|
20240822,095200,62401756,782,778,782,778,3425
|
|
20240822,095100,59737098,783,782,783,778,701
|
|
20240822,095000,59189715,782,780,782,778,1627
|
|
20240822,094900,57923875,782,782,782,782,16
|
|
20240822,094800,57911363,782,782,782,782,50
|
|
20240822,094700,57872263,782,782,782,782,9
|
|
20240822,094600,57865225,783,783,783,783,0
|
|
20240822,094500,57865225,783,779,783,778,303
|
|
20240822,094400,57629263,783,783,783,778,142
|
|
20240822,094300,57518427,783,784,784,783,232
|
|
20240822,094200,57336740,780,784,784,780,1002
|
|
20240822,094100,56555172,778,784,784,778,9
|
|
20240822,094000,56548122,784,784,784,784,1
|
|
20240822,093900,56547338,778,779,785,778,650
|
|
20240822,093800,56037894,785,784,785,784,12813
|
|
20240822,093700,45992501,785,785,785,780,505
|
|
20240822,093600,45598576,780,780,780,780,45
|
|
20240822,093500,45563476,780,780,786,780,782
|
|
20240822,093400,44953498,780,776,780,776,641
|
|
20240822,093300,44454370,779,781,781,776,6251
|
|
20240822,093200,39582908,788,788,788,788,0
|
|
20240822,093100,39582908,788,788,788,788,0
|
|
20240822,093000,39582908,788,788,788,788,0
|
|
20240822,092900,39582908,788,787,788,787,3067
|
|
20240822,092800,37166160,787,780,787,780,361
|
|
20240822,092700,36882168,786,786,786,786,755
|
|
20240822,092600,36288738,786,786,786,786,0
|
|
20240822,092500,36288738,786,783,786,783,4
|
|
20240822,092400,36285603,783,783,783,783,69
|
|
20240822,092300,36231576,783,785,785,783,862
|
|
20240822,092200,35555220,788,788,788,788,11
|
|
20240822,092100,35546552,788,788,788,788,1
|
|
20240822,092000,35545764,785,782,785,782,2949
|
|
20240822,091900,33237435,782,782,782,782,2
|
|
20240822,091800,33235871,782,782,782,782,114
|
|
20240822,091700,33146723,781,781,781,781,0
|
|
20240822,091600,33146723,781,780,782,780,2032
|
|
20240822,091500,31561714,780,776,780,776,109
|
|
20240822,091400,31476718,780,780,780,780,107
|
|
20240822,091300,31393258,780,778,780,771,6303
|
|
20240822,091200,26523830,774,780,780,774,4102
|
|
20240822,091100,23342895,780,776,780,776,6729
|
|
20240822,091000,18120547,780,782,782,780,5
|
|
20240822,090900,18116643,783,780,783,776,17527
|
|
20240822,090800,4497567,783,783,783,783,1301
|
|
20240822,090700,3478884,783,783,783,783,6
|
|
20240822,090600,3474186,783,783,783,783,15
|
|
20240822,090500,3462441,783,783,783,783,6
|
|
20240822,090400,3457743,778,777,778,777,821
|
|
20240822,090300,2819763,777,777,777,777,31
|
|
20240822,090200,2795676,777,774,778,774,718
|
|
20240822,090100,2239619,778,778,782,778,789
|
|
20240822,090000,1625773,779,779,779,779,2087
|