605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190200,231103598,763,763,763,763,4489
|
|
20240823,190100,231103598,763,763,763,763,0
|
|
20240823,190000,231103598,763,763,763,763,0
|
|
20240823,185900,231103598,763,763,763,763,0
|
|
20240823,185800,231103598,763,763,763,763,0
|
|
20240823,185700,231103598,763,763,763,763,0
|
|
20240823,185600,231103598,763,763,763,763,0
|
|
20240823,185500,231103598,763,763,763,763,0
|
|
20240823,185400,231103598,763,763,763,763,0
|
|
20240823,185300,231103598,763,763,763,763,0
|
|
20240823,185200,231103598,763,763,763,763,0
|
|
20240823,185100,231103598,763,763,763,763,0
|
|
20240823,185000,231103598,763,763,763,763,0
|
|
20240823,184900,231103598,763,763,763,763,0
|
|
20240823,184800,231103598,763,763,763,763,0
|
|
20240823,184700,231103598,763,763,763,763,0
|
|
20240823,184600,231103598,763,763,763,763,0
|
|
20240823,184500,231103598,763,763,763,763,0
|
|
20240823,184400,231103598,763,763,763,763,0
|
|
20240823,184300,231103598,763,763,763,763,0
|
|
20240823,184200,231103598,763,763,763,763,0
|
|
20240823,184100,231103598,763,763,763,763,0
|
|
20240823,184000,231103598,763,763,763,763,0
|
|
20240823,183900,231103598,763,763,763,763,0
|
|
20240823,183800,231103598,763,763,763,763,0
|
|
20240823,183700,231103598,763,763,763,763,0
|
|
20240823,183600,231103598,763,763,763,763,0
|
|
20240823,183500,231103598,763,763,763,763,0
|
|
20240823,183400,231103598,763,763,763,763,0
|
|
20240823,183300,231103598,763,763,763,763,0
|
|
20240823,183200,231103598,763,763,763,763,4489
|
|
20240823,183100,231103598,763,763,763,763,0
|
|
20240823,183000,231103598,763,763,763,763,0
|
|
20240823,182900,231103598,763,763,763,763,0
|
|
20240823,182800,231103598,763,763,763,763,0
|
|
20240823,182700,231103598,763,763,763,763,0
|
|
20240823,182600,231103598,763,763,763,763,0
|
|
20240823,182500,231103598,763,763,763,763,0
|
|
20240823,182400,231103598,763,763,763,763,0
|
|
20240823,182300,231103598,763,763,763,763,0
|
|
20240823,182200,231103598,763,763,763,763,0
|
|
20240823,182100,231103598,763,763,763,763,0
|
|
20240823,182000,231103598,763,763,763,763,0
|
|
20240823,181900,231103598,763,763,763,763,0
|
|
20240823,181800,231103598,763,763,763,763,0
|
|
20240823,181700,231103598,763,763,763,763,0
|
|
20240823,181600,231103598,763,763,763,763,0
|
|
20240823,181500,231103598,763,763,763,763,0
|
|
20240823,181400,231103598,763,763,763,763,0
|
|
20240823,181300,231103598,763,763,763,763,0
|
|
20240823,181200,231103598,763,763,763,763,0
|
|
20240823,181100,231103598,763,763,763,763,0
|
|
20240823,181000,231103598,763,763,763,763,0
|
|
20240823,180900,231103598,763,763,763,763,0
|
|
20240823,180800,231103598,763,763,763,763,0
|
|
20240823,180700,231103598,763,763,763,763,0
|
|
20240823,180600,231103598,763,763,763,763,0
|
|
20240823,180500,231103598,763,763,763,763,0
|
|
20240823,180400,231103598,763,763,763,763,0
|
|
20240823,180300,231103598,763,763,763,763,0
|
|
20240823,180200,231103598,763,763,763,763,4489
|
|
20240823,180100,231103598,763,763,763,763,0
|
|
20240823,180000,231103598,763,763,763,763,0
|
|
20240823,175900,231103598,763,763,763,763,0
|
|
20240823,175800,231103598,763,763,763,763,0
|
|
20240823,175700,231103598,763,763,763,763,0
|
|
20240823,175600,231103598,763,763,763,763,0
|
|
20240823,175500,231103598,763,763,763,763,0
|
|
20240823,175400,231103598,763,763,763,763,0
|
|
20240823,175300,231103598,763,763,763,763,0
|
|
20240823,175200,231103598,763,763,763,763,0
|
|
20240823,175100,231103598,763,763,763,763,0
|
|
20240823,175000,231103598,763,763,763,763,0
|
|
20240823,174900,231103598,763,763,763,763,0
|
|
20240823,174800,231103598,763,763,763,763,0
|
|
20240823,174700,231103598,763,763,763,763,0
|
|
20240823,174600,231103598,763,763,763,763,0
|
|
20240823,174500,231103598,763,763,763,763,0
|
|
20240823,174400,231103598,763,763,763,763,0
|
|
20240823,174300,231103598,763,763,763,763,0
|
|
20240823,174200,231103598,763,763,763,763,0
|
|
20240823,174100,231103598,763,763,763,763,0
|
|
20240823,174000,231103598,763,763,763,763,0
|
|
20240823,173900,231103598,763,763,763,763,0
|
|
20240823,173800,231103598,763,763,763,763,0
|
|
20240823,173700,231103598,763,763,763,763,0
|
|
20240823,173600,231103598,763,763,763,763,0
|
|
20240823,173500,231103598,763,763,763,763,0
|
|
20240823,173400,231103598,763,763,763,763,0
|
|
20240823,173300,231103598,763,763,763,763,0
|
|
20240823,173200,231103598,763,763,763,763,4489
|
|
20240823,173100,231103598,763,763,763,763,0
|
|
20240823,173000,231103598,763,763,763,763,0
|
|
20240823,172900,231103598,763,763,763,763,0
|
|
20240823,172800,231103598,763,763,763,763,0
|
|
20240823,172700,231103598,763,763,763,763,0
|
|
20240823,172600,231103598,763,763,763,763,0
|
|
20240823,172500,231103598,763,763,763,763,0
|
|
20240823,172400,231103598,763,763,763,763,0
|
|
20240823,172300,231103598,763,763,763,763,0
|
|
20240823,172200,231103598,763,763,763,763,0
|
|
20240823,172100,231103598,763,763,763,763,0
|
|
20240823,172000,231103598,763,763,763,763,0
|
|
20240823,171900,231103598,763,763,763,763,0
|
|
20240823,171800,231103598,763,763,763,763,0
|
|
20240823,171700,231103598,763,763,763,763,0
|
|
20240823,171600,231103598,763,763,763,763,0
|
|
20240823,171500,231103598,763,763,763,763,0
|
|
20240823,171400,231103598,763,763,763,763,0
|
|
20240823,171300,231103598,763,763,763,763,0
|
|
20240823,171200,231103598,763,763,763,763,0
|
|
20240823,171100,231103598,763,763,763,763,0
|
|
20240823,171000,231103598,763,763,763,763,0
|
|
20240823,170900,231103598,763,763,763,763,0
|
|
20240823,170800,231103598,763,763,763,763,0
|
|
20240823,170700,231103598,763,763,763,763,0
|
|
20240823,170600,231103598,763,763,763,763,0
|
|
20240823,170500,231103598,763,763,763,763,0
|
|
20240823,170400,231103598,763,763,763,763,0
|
|
20240823,170300,231103598,763,763,763,763,0
|
|
20240823,170200,231103598,763,763,763,763,4489
|
|
20240823,170100,231103598,763,763,763,763,0
|
|
20240823,170000,231103598,763,763,763,763,0
|
|
20240823,165900,231103598,763,763,763,763,0
|
|
20240823,165800,231103598,763,763,763,763,0
|
|
20240823,165700,231103598,763,763,763,763,0
|
|
20240823,165600,231103598,763,763,763,763,0
|
|
20240823,165500,231103598,763,763,763,763,0
|
|
20240823,165400,231103598,763,763,763,763,0
|
|
20240823,165300,231103598,763,763,763,763,0
|
|
20240823,165200,231103598,763,763,763,763,0
|
|
20240823,165100,231103598,763,763,763,763,0
|
|
20240823,165000,231103598,763,763,763,763,0
|
|
20240823,164900,231103598,763,763,763,763,0
|
|
20240823,164800,231103598,763,763,763,763,0
|
|
20240823,164700,231103598,763,763,763,763,0
|
|
20240823,164600,231103598,763,763,763,763,0
|
|
20240823,164500,231103598,763,763,763,763,0
|
|
20240823,164400,231103598,763,763,763,763,0
|
|
20240823,164300,231103598,763,763,763,763,0
|
|
20240823,164200,231103598,763,763,763,763,0
|
|
20240823,164100,231103598,763,763,763,763,0
|
|
20240823,164000,231103598,763,763,763,763,0
|
|
20240823,163900,231103598,763,763,763,763,0
|
|
20240823,163800,231103598,763,763,763,763,0
|
|
20240823,163700,231103598,763,763,763,763,0
|
|
20240823,163600,231103598,763,763,763,763,0
|
|
20240823,163500,231103598,763,763,763,763,0
|
|
20240823,163400,231103598,763,763,763,763,0
|
|
20240823,163300,231103598,763,763,763,763,0
|
|
20240823,163200,231103598,763,763,763,763,4489
|
|
20240823,163100,231103598,763,763,763,763,0
|
|
20240823,163000,231103598,763,763,763,763,0
|
|
20240823,162900,231103598,763,763,763,763,0
|
|
20240823,162800,231103598,763,763,763,763,0
|
|
20240823,162700,231103598,763,763,763,763,0
|
|
20240823,162600,231103598,763,763,763,763,0
|
|
20240823,162500,231103598,763,763,763,763,0
|
|
20240823,162400,231103598,763,763,763,763,0
|
|
20240823,162300,231103598,763,763,763,763,0
|
|
20240823,162200,231103598,763,763,763,763,0
|
|
20240823,162100,231103598,763,763,763,763,0
|
|
20240823,162000,231103598,763,763,763,763,0
|
|
20240823,161900,231103598,763,763,763,763,0
|
|
20240823,161800,231103598,763,763,763,763,0
|
|
20240823,161700,231103598,763,763,763,763,0
|
|
20240823,161600,231103598,763,763,763,763,0
|
|
20240823,161500,231103598,763,763,763,763,0
|
|
20240823,161400,231103598,763,763,763,763,0
|
|
20240823,161300,231103598,763,763,763,763,0
|
|
20240823,161200,231103598,763,763,763,763,0
|
|
20240823,161100,231103598,763,763,763,763,0
|
|
20240823,161000,231103598,763,763,763,763,0
|
|
20240823,160900,231103598,763,763,763,763,0
|
|
20240823,160800,231103598,763,763,763,763,0
|
|
20240823,160700,231103598,763,763,763,763,0
|
|
20240823,160600,231103598,763,763,763,763,0
|
|
20240823,160500,231103598,763,763,763,763,0
|
|
20240823,160400,231103598,763,763,763,763,0
|
|
20240823,160300,231103598,763,763,763,763,0
|
|
20240823,160200,231103598,763,763,763,763,4489
|
|
20240823,160100,231103598,763,763,763,763,0
|
|
20240823,160000,231103598,763,763,763,763,0
|
|
20240823,155900,231103598,763,763,763,763,0
|
|
20240823,155800,231103598,763,763,763,763,0
|
|
20240823,155700,231103598,763,763,763,763,0
|
|
20240823,155600,231103598,763,763,763,763,0
|
|
20240823,155500,231103598,763,763,763,763,0
|
|
20240823,155400,231103598,763,763,763,763,0
|
|
20240823,155300,231103598,763,763,763,763,0
|
|
20240823,155200,231103598,763,763,763,763,0
|
|
20240823,155100,231103598,763,763,763,763,0
|
|
20240823,155000,231103598,763,763,763,763,0
|
|
20240823,154900,231103598,763,763,763,763,0
|
|
20240823,154800,231103598,763,763,763,763,0
|
|
20240823,154700,231103598,763,763,763,763,0
|
|
20240823,154600,231103598,763,763,763,763,0
|
|
20240823,154500,231103598,763,763,763,763,0
|
|
20240823,154400,231103598,763,763,763,763,0
|
|
20240823,154300,231103598,763,763,763,763,0
|
|
20240823,154200,231103598,763,763,763,763,0
|
|
20240823,154100,231103598,763,763,763,763,0
|
|
20240823,154000,231103598,763,763,763,763,0
|
|
20240823,153900,231103598,763,763,763,763,0
|
|
20240823,153800,231103598,763,763,763,763,0
|
|
20240823,153700,231103598,763,763,763,763,0
|
|
20240823,153600,231103598,763,763,763,763,0
|
|
20240823,153500,231103598,763,763,763,763,0
|
|
20240823,153400,231103598,763,763,763,763,0
|
|
20240823,153300,231103598,763,763,763,763,0
|
|
20240823,153200,231103598,763,763,763,763,4489
|
|
20240823,153100,231103598,763,763,763,763,0
|
|
20240823,153000,231103598,763,763,763,763,4489
|
|
20240823,152900,227678491,761,761,761,761,0
|
|
20240823,152800,227678491,761,761,761,761,0
|
|
20240823,152700,227678491,761,761,761,761,0
|
|
20240823,152600,227678491,761,761,761,761,0
|
|
20240823,152500,227678491,761,761,761,761,0
|
|
20240823,152400,227678491,761,761,761,761,0
|
|
20240823,152300,227678491,761,761,761,761,0
|
|
20240823,152200,227678491,761,761,761,761,0
|
|
20240823,152100,227678491,761,761,761,761,0
|
|
20240823,152000,227678491,761,761,761,761,0
|
|
20240823,151900,227678491,761,761,761,761,267
|
|
20240823,151800,227475304,761,760,761,760,2300
|
|
20240823,151700,225727303,761,761,761,761,1000
|
|
20240823,151600,224966303,763,763,763,763,11
|
|
20240823,151500,224957910,760,760,760,760,1501
|
|
20240823,151400,223817150,763,763,763,763,0
|
|
20240823,151300,223817150,763,763,763,763,0
|
|
20240823,151200,223817150,763,763,763,763,0
|
|
20240823,151100,223817150,763,763,763,763,1000
|
|
20240823,151000,223054150,760,763,763,760,9617
|
|
20240823,150900,215736136,764,764,764,764,0
|
|
20240823,150800,215736136,764,764,764,764,7
|
|
20240823,150700,215730788,764,764,764,764,2492
|
|
20240823,150600,213826900,764,764,764,764,25
|
|
20240823,150500,213807800,764,765,765,764,2
|
|
20240823,150400,213806271,764,764,764,764,3
|
|
20240823,150300,213803979,764,764,764,764,10
|
|
20240823,150200,213796339,765,765,765,765,0
|
|
20240823,150100,213796339,765,765,765,765,0
|
|
20240823,150000,213796339,765,765,765,765,0
|
|
20240823,145900,213796339,765,764,765,764,2480
|
|
20240823,145800,211901617,765,765,765,765,1
|
|
20240823,145700,211900852,765,765,765,765,700
|
|
20240823,145600,211365352,766,766,766,766,0
|
|
20240823,145500,211365352,766,766,766,766,1
|
|
20240823,145400,211364586,766,765,766,765,18
|
|
20240823,145300,211350803,766,766,766,766,7
|
|
20240823,145200,211345441,766,765,766,765,666
|
|
20240823,145100,210835451,766,766,766,766,16
|
|
20240823,145000,210823195,766,766,766,766,22
|
|
20240823,144900,210806343,766,766,766,766,0
|
|
20240823,144800,210806343,766,766,766,766,0
|
|
20240823,144700,210806343,766,766,766,766,300
|
|
20240823,144600,210576543,767,766,767,766,16
|
|
20240823,144500,210564286,767,766,767,766,894
|
|
20240823,144400,209878688,765,765,765,765,616
|
|
20240823,144300,209407448,764,764,764,764,3
|
|
20240823,144200,209405156,765,765,765,765,0
|
|
20240823,144100,209405156,765,765,765,765,1
|
|
20240823,144000,209404391,765,765,765,765,0
|
|
20240823,143900,209404391,765,764,765,764,2307
|
|
20240823,143800,207641842,763,763,763,763,8
|
|
20240823,143700,207635738,764,764,764,764,280
|
|
20240823,143600,207421818,764,764,764,764,27
|
|
20240823,143500,207401190,763,763,763,763,393
|
|
20240823,143400,207101331,763,763,763,763,200
|
|
20240823,143300,206948731,763,763,763,763,0
|
|
20240823,143200,206948731,763,763,763,763,180
|
|
20240823,143100,206811391,763,763,763,763,1257
|
|
20240823,143000,205852300,762,763,763,762,1523
|
|
20240823,142900,204691358,764,764,764,764,1
|
|
20240823,142800,204690594,763,763,763,763,51
|
|
20240823,142700,204651681,763,763,763,763,68
|
|
20240823,142600,204599797,763,763,763,763,146
|
|
20240823,142500,204488399,763,763,763,763,100
|
|
20240823,142400,204412099,763,763,763,763,3
|
|
20240823,142300,204409810,763,763,763,763,0
|
|
20240823,142200,204409810,763,763,763,763,0
|
|
20240823,142100,204409810,763,763,763,763,0
|
|
20240823,142000,204409810,763,763,763,763,0
|
|
20240823,141900,204409810,763,763,763,763,6
|
|
20240823,141800,204405232,763,763,763,763,3
|
|
20240823,141700,204402943,763,763,763,763,60
|
|
20240823,141600,204357163,763,763,763,763,31
|
|
20240823,141500,204333510,763,763,763,763,48
|
|
20240823,141400,204296886,762,762,762,762,304
|
|
20240823,141300,204065238,763,763,763,763,0
|
|
20240823,141200,204065238,763,763,763,763,18
|
|
20240823,141100,204051504,763,763,763,763,3
|
|
20240823,141000,204049215,763,763,763,763,11
|
|
20240823,140900,204040822,762,762,762,762,985
|
|
20240823,140800,203290252,764,764,764,764,110
|
|
20240823,140700,203206212,764,764,764,764,0
|
|
20240823,140600,203206212,764,764,764,764,85
|
|
20240823,140500,203141272,764,764,764,764,1316
|
|
20240823,140400,202135848,764,764,764,764,0
|
|
20240823,140300,202135848,764,764,764,764,29
|
|
20240823,140200,202113692,762,762,762,762,0
|
|
20240823,140100,202113692,762,762,762,762,473
|
|
20240823,140000,201753266,764,764,764,762,52
|
|
20240823,135900,201713590,762,764,764,762,124
|
|
20240823,135800,201618894,764,764,764,764,772
|
|
20240823,135700,201029086,764,764,764,764,0
|
|
20240823,135600,201029086,764,763,764,763,6786
|
|
20240823,135500,195846582,764,763,764,762,1467
|
|
20240823,135400,194728705,764,764,764,764,0
|
|
20240823,135300,194728705,764,764,764,764,28
|
|
20240823,135200,194707313,764,764,764,764,778
|
|
20240823,135100,194112921,764,764,764,764,0
|
|
20240823,135000,194112921,764,764,764,764,263
|
|
20240823,134900,193911989,764,764,764,764,0
|
|
20240823,134800,193911989,764,763,764,763,863
|
|
20240823,134700,193253512,763,763,763,763,0
|
|
20240823,134600,193253512,763,763,763,763,1778
|
|
20240823,134500,191896898,763,763,763,763,1
|
|
20240823,134400,191896135,764,764,764,764,0
|
|
20240823,134300,191896135,764,764,764,764,5026
|
|
20240823,134200,188056271,764,764,764,764,600
|
|
20240823,134100,187597871,764,763,764,763,101
|
|
20240823,134000,187520807,763,763,763,763,89
|
|
20240823,133900,187452900,764,764,764,764,0
|
|
20240823,133800,187452900,764,764,764,764,0
|
|
20240823,133700,187452900,764,764,764,764,267
|
|
20240823,133600,187248912,764,763,764,763,105
|
|
20240823,133500,187168796,763,764,764,763,5113
|
|
20240823,133400,183263575,763,763,763,763,1324
|
|
20240823,133300,182253363,762,762,762,762,1
|
|
20240823,133200,182252601,762,762,762,762,0
|
|
20240823,133100,182252601,762,762,762,762,45
|
|
20240823,133000,182218311,762,763,763,762,52
|
|
20240823,132900,182178636,763,763,763,763,1311
|
|
20240823,132800,181178343,763,762,763,761,7379
|
|
20240823,132700,175558816,763,763,763,763,20
|
|
20240823,132600,175543556,763,763,763,763,12
|
|
20240823,132500,175534400,763,762,763,762,1888
|
|
20240823,132400,174095743,762,762,762,762,0
|
|
20240823,132300,174095743,762,762,762,762,0
|
|
20240823,132200,174095743,762,762,762,762,0
|
|
20240823,132100,174095743,762,762,762,762,0
|
|
20240823,132000,174095743,762,762,762,762,0
|
|
20240823,131900,174095743,762,762,762,762,29
|
|
20240823,131800,174073645,762,762,762,762,0
|
|
20240823,131700,174073645,762,762,762,762,0
|
|
20240823,131600,174073645,762,762,762,762,5
|
|
20240823,131500,174069835,762,762,762,762,0
|
|
20240823,131400,174069835,762,762,762,762,0
|
|
20240823,131300,174069835,762,762,762,762,0
|
|
20240823,131200,174069835,762,762,762,762,2
|
|
20240823,131100,174068311,762,762,762,762,77
|
|
20240823,131000,174009637,763,762,763,762,3984
|
|
20240823,130900,170973828,762,762,762,762,3
|
|
20240823,130800,170971542,762,761,762,757,11037
|
|
20240823,130700,162600933,760,760,760,760,5248
|
|
20240823,130600,158612453,760,760,760,760,1
|
|
20240823,130500,158611693,759,759,759,759,0
|
|
20240823,130400,158611693,759,759,759,759,0
|
|
20240823,130300,158611693,759,759,759,759,0
|
|
20240823,130200,158611693,759,759,759,759,0
|
|
20240823,130100,158611693,759,759,759,759,0
|
|
20240823,130000,158611693,759,759,759,759,0
|
|
20240823,125900,158611693,759,759,759,759,5
|
|
20240823,125800,158607898,759,760,760,759,201
|
|
20240823,125700,158455139,760,760,760,760,400
|
|
20240823,125600,158151139,759,759,759,759,0
|
|
20240823,125500,158151139,759,758,759,758,103
|
|
20240823,125400,158073062,759,760,760,759,2635
|
|
20240823,125300,156072997,760,760,760,760,290
|
|
20240823,125200,155852597,759,759,759,759,1
|
|
20240823,125100,155851838,760,759,760,759,99
|
|
20240823,125000,155776696,758,758,758,758,0
|
|
20240823,124900,155776696,758,759,759,758,4
|
|
20240823,124800,155773661,759,759,759,759,0
|
|
20240823,124700,155773661,759,759,759,759,50
|
|
20240823,124600,155735711,760,760,760,760,0
|
|
20240823,124500,155735711,760,760,760,760,0
|
|
20240823,124400,155735711,760,760,760,760,222
|
|
20240823,124300,155566991,760,760,760,760,544
|
|
20240823,124200,155153551,760,760,760,760,0
|
|
20240823,124100,155153551,760,760,760,760,0
|
|
20240823,124000,155153551,760,760,760,760,0
|
|
20240823,123900,155153551,760,760,760,760,1
|
|
20240823,123800,155152791,760,760,760,760,0
|
|
20240823,123700,155152791,760,760,760,760,127
|
|
20240823,123600,155056271,761,761,761,761,0
|
|
20240823,123500,155056271,761,761,761,761,1
|
|
20240823,123400,155055510,758,758,758,758,5
|
|
20240823,123300,155051720,759,760,760,759,785
|
|
20240823,123200,154455121,758,758,758,758,116
|
|
20240823,123100,154367193,758,758,758,758,0
|
|
20240823,123000,154367193,758,758,758,758,248
|
|
20240823,122900,154179209,758,758,758,758,1
|
|
20240823,122800,154178451,760,760,760,760,0
|
|
20240823,122700,154178451,760,760,760,760,0
|
|
20240823,122600,154178451,760,760,760,760,0
|
|
20240823,122500,154178451,760,760,760,760,2
|
|
20240823,122400,154176931,760,760,760,760,0
|
|
20240823,122300,154176931,760,760,760,760,3291
|
|
20240823,122200,151675771,760,760,760,760,16
|
|
20240823,122100,151663611,761,761,761,761,0
|
|
20240823,122000,151663611,761,761,761,761,0
|
|
20240823,121900,151663611,761,761,761,761,0
|
|
20240823,121800,151663611,761,761,761,761,0
|
|
20240823,121700,151663611,761,761,761,761,0
|
|
20240823,121600,151663611,761,761,761,761,0
|
|
20240823,121500,151663611,761,761,761,761,1
|
|
20240823,121400,151662850,759,759,759,759,10
|
|
20240823,121300,151655260,758,758,758,758,1890
|
|
20240823,121200,150222640,758,758,758,758,39
|
|
20240823,121100,150193078,758,761,761,758,9
|
|
20240823,121000,150186250,761,761,761,761,20
|
|
20240823,120900,150171030,761,761,761,761,1
|
|
20240823,120800,150170269,756,756,756,756,0
|
|
20240823,120700,150170269,756,756,756,756,0
|
|
20240823,120600,150170269,756,760,760,756,4407
|
|
20240823,120500,146830331,760,760,760,760,0
|
|
20240823,120400,146830331,760,760,760,760,1
|
|
20240823,120300,146829571,761,761,761,761,0
|
|
20240823,120200,146829571,761,761,761,761,19
|
|
20240823,120100,146815112,760,760,760,760,0
|
|
20240823,120000,146815112,760,760,760,760,300
|
|
20240823,115900,146587112,760,760,760,760,592
|
|
20240823,115800,146137192,760,760,760,760,770
|
|
20240823,115700,145551992,760,760,760,760,0
|
|
20240823,115600,145551992,760,760,760,760,50
|
|
20240823,115500,145513992,760,760,760,760,0
|
|
20240823,115400,145513992,760,760,760,760,0
|
|
20240823,115300,145513992,760,760,760,760,0
|
|
20240823,115200,145513992,760,760,760,760,0
|
|
20240823,115100,145513992,760,760,760,760,170
|
|
20240823,115000,145384792,760,760,760,760,2
|
|
20240823,114900,145383272,760,760,760,760,100
|
|
20240823,114800,145307272,760,760,760,760,4
|
|
20240823,114700,145304232,760,760,760,760,200
|
|
20240823,114600,145152232,761,761,761,761,0
|
|
20240823,114500,145152232,761,761,761,761,0
|
|
20240823,114400,145152232,761,761,761,761,0
|
|
20240823,114300,145152232,761,760,761,760,479
|
|
20240823,114200,144787813,760,760,760,760,0
|
|
20240823,114100,144787813,760,760,760,760,327
|
|
20240823,114000,144539293,760,760,760,760,4400
|
|
20240823,113900,141195293,761,761,761,761,0
|
|
20240823,113800,141195293,761,761,761,761,0
|
|
20240823,113700,141195293,761,761,761,761,200
|
|
20240823,113600,141043093,761,761,761,761,0
|
|
20240823,113500,141043093,761,760,761,760,210
|
|
20240823,113400,140883483,760,760,760,760,300
|
|
20240823,113300,140655483,760,760,760,760,200
|
|
20240823,113200,140503483,760,760,760,760,393
|
|
20240823,113100,140204803,761,761,761,761,7
|
|
20240823,113000,140199476,760,760,760,760,22
|
|
20240823,112900,140182756,761,761,761,761,6
|
|
20240823,112800,140178190,762,762,762,762,0
|
|
20240823,112700,140178190,762,762,762,762,43
|
|
20240823,112600,140145424,762,762,762,762,101
|
|
20240823,112500,140068462,761,761,761,761,0
|
|
20240823,112400,140068462,761,760,761,760,109
|
|
20240823,112300,139985621,760,760,760,760,0
|
|
20240823,112200,139985621,760,760,760,760,0
|
|
20240823,112100,139985621,760,760,760,760,0
|
|
20240823,112000,139985621,760,760,760,760,392
|
|
20240823,111900,139687701,761,761,761,761,0
|
|
20240823,111800,139687701,761,761,761,761,0
|
|
20240823,111700,139687701,761,761,761,759,1573
|
|
20240823,111600,138493764,761,761,761,761,30
|
|
20240823,111500,138470934,761,761,761,761,0
|
|
20240823,111400,138470934,761,761,761,761,409
|
|
20240823,111300,138159685,762,762,762,762,0
|
|
20240823,111200,138159685,762,762,762,762,0
|
|
20240823,111100,138159685,762,762,762,762,0
|
|
20240823,111000,138159685,762,763,763,762,2
|
|
20240823,110900,138158160,759,759,759,759,0
|
|
20240823,110800,138158160,759,759,759,759,402
|
|
20240823,110700,137853042,763,759,763,759,1062
|
|
20240823,110600,137046980,761,761,761,761,0
|
|
20240823,110500,137046980,761,761,761,761,0
|
|
20240823,110400,137046980,761,761,761,761,0
|
|
20240823,110300,137046980,761,757,761,757,13079
|
|
20240823,110200,127146169,757,757,757,757,0
|
|
20240823,110100,127146169,757,757,757,757,1127
|
|
20240823,110000,126293030,757,757,757,757,118
|
|
20240823,105900,126203704,757,761,761,757,497
|
|
20240823,105800,125827195,761,760,761,760,223
|
|
20240823,105700,125657714,761,761,761,761,60
|
|
20240823,105600,125612054,763,763,763,763,0
|
|
20240823,105500,125612054,763,763,763,763,0
|
|
20240823,105400,125612054,763,763,763,763,0
|
|
20240823,105300,125612054,763,763,763,763,10
|
|
20240823,105200,125604424,762,762,762,762,50
|
|
20240823,105100,125566324,763,763,763,763,0
|
|
20240823,105000,125566324,763,763,763,763,131
|
|
20240823,104900,125466371,763,763,763,763,171
|
|
20240823,104800,125335898,763,763,763,763,51
|
|
20240823,104700,125296985,760,760,760,760,5029
|
|
20240823,104600,121474945,760,760,760,760,209
|
|
20240823,104500,121316105,757,757,757,757,2972
|
|
20240823,104400,119066301,760,760,760,760,221
|
|
20240823,104300,118898341,760,760,760,760,2
|
|
20240823,104200,118896821,758,760,760,758,661
|
|
20240823,104100,118395661,758,760,760,758,647
|
|
20240823,104000,117905173,760,760,760,760,332
|
|
20240823,103900,117652853,763,761,763,761,10001
|
|
20240823,103800,110042090,761,761,761,761,1
|
|
20240823,103700,110041329,757,757,757,757,0
|
|
20240823,103600,110041329,757,757,757,757,2167
|
|
20240823,103500,108400910,757,757,757,757,0
|
|
20240823,103400,108400910,757,757,757,757,0
|
|
20240823,103300,108400910,757,757,761,757,16
|
|
20240823,103200,108388786,757,757,757,757,200
|
|
20240823,103100,108237386,761,758,761,758,57
|
|
20240823,103000,108194177,759,759,759,759,1318
|
|
20240823,102900,107193815,761,761,761,761,0
|
|
20240823,102800,107193815,761,761,761,761,1
|
|
20240823,102700,107193054,759,760,760,759,1206
|
|
20240823,102600,106277669,761,761,761,761,18
|
|
20240823,102500,106263971,761,762,762,761,12
|
|
20240823,102400,106254829,763,763,763,763,10
|
|
20240823,102300,106247199,762,763,763,762,25
|
|
20240823,102200,106228139,761,764,764,761,574
|
|
20240823,102100,105791116,764,764,764,762,26
|
|
20240823,102000,105771282,764,763,764,761,261
|
|
20240823,101900,105572335,764,764,764,764,80
|
|
20240823,101800,105511215,764,763,764,763,203
|
|
20240823,101700,105356218,763,763,763,763,5
|
|
20240823,101600,105352403,764,764,764,763,309
|
|
20240823,101500,105116527,764,764,764,764,6
|
|
20240823,101400,105111943,764,763,764,763,268
|
|
20240823,101300,104907453,763,762,763,762,109
|
|
20240823,101200,104824390,764,764,764,764,1
|
|
20240823,101100,104823626,764,763,764,763,4
|
|
20240823,101000,104820571,764,764,764,764,0
|
|
20240823,100900,104820571,764,764,764,764,2
|
|
20240823,100800,104819043,764,763,764,763,202
|
|
20240823,100700,104664916,763,763,763,763,82
|
|
20240823,100600,104602350,763,763,763,763,3
|
|
20240823,100500,104600061,763,763,763,763,0
|
|
20240823,100400,104600061,763,763,763,763,7
|
|
20240823,100300,104594720,763,763,763,763,40
|
|
20240823,100200,104564200,763,763,763,763,327
|
|
20240823,100100,104314699,763,763,763,763,2
|
|
20240823,100000,104313173,763,763,763,763,0
|
|
20240823,095900,104313173,763,759,763,759,2
|
|
20240823,095800,104311651,759,759,759,759,0
|
|
20240823,095700,104311651,759,759,759,759,0
|
|
20240823,095600,104311651,759,760,760,759,500
|
|
20240823,095500,103932146,763,763,763,763,200
|
|
20240823,095400,103779546,763,763,763,763,1
|
|
20240823,095300,103778783,762,762,762,762,5
|
|
20240823,095200,103774973,764,764,764,764,50
|
|
20240823,095100,103736773,764,764,764,764,1
|
|
20240823,095000,103736009,758,758,758,758,24
|
|
20240823,094900,103717817,758,760,760,758,500
|
|
20240823,094800,103338394,764,764,764,764,0
|
|
20240823,094700,103338394,764,764,764,764,15
|
|
20240823,094600,103326934,764,763,764,763,2058
|
|
20240823,094500,101756619,763,763,763,763,124
|
|
20240823,094400,101662007,763,758,764,752,35893
|
|
20240823,094300,74569599,764,760,764,760,505
|
|
20240823,094200,74185595,760,760,760,760,2
|
|
20240823,094100,74184075,760,760,760,757,704
|
|
20240823,094000,73649824,760,757,760,757,14129
|
|
20240823,093900,62933144,760,760,760,760,45
|
|
20240823,093800,62898944,760,760,760,760,100
|
|
20240823,093700,62822944,760,760,760,757,2327
|
|
20240823,093600,61059370,760,761,761,760,1132
|
|
20240823,093500,60198919,761,762,764,761,1123
|
|
20240823,093400,59344301,762,762,762,762,0
|
|
20240823,093300,59344301,762,764,769,762,6240
|
|
20240823,093200,54582506,768,768,768,768,450
|
|
20240823,093100,54236906,768,768,768,768,0
|
|
20240823,093000,54236906,768,768,768,768,1
|
|
20240823,092900,54236138,769,769,769,769,0
|
|
20240823,092800,54236138,769,768,769,768,97
|
|
20240823,092700,54161549,770,763,770,763,1246
|
|
20240823,092600,53209821,760,758,760,756,2579
|
|
20240823,092500,51251999,758,758,758,758,140
|
|
20240823,092400,51145879,755,755,756,755,10397
|
|
20240823,092300,43296142,755,756,758,755,1351
|
|
20240823,092200,42275963,759,759,760,759,209
|
|
20240823,092100,42117331,760,760,760,760,10
|
|
20240823,092000,42109731,760,759,760,759,451
|
|
20240823,091900,41767406,760,760,760,760,167
|
|
20240823,091800,41640486,755,760,760,755,701
|
|
20240823,091700,41110227,760,763,763,760,1286
|
|
20240823,091600,40129639,760,760,760,760,1718
|
|
20240823,091500,38823959,763,763,763,763,1
|
|
20240823,091400,38823196,760,760,760,760,130
|
|
20240823,091300,38724396,760,758,763,758,14285
|
|
20240823,091200,27871964,753,753,753,753,1
|
|
20240823,091100,27871211,753,753,757,752,4892
|
|
20240823,091000,24183572,753,759,759,753,102
|
|
20240823,090900,24106166,759,759,759,759,425
|
|
20240823,090800,23783591,759,759,759,759,167
|
|
20240823,090700,23656838,759,759,759,759,1
|
|
20240823,090600,23656079,759,751,759,750,1001
|
|
20240823,090500,22904681,751,760,760,750,5247
|
|
20240823,090400,18959701,759,754,760,754,1636
|
|
20240823,090300,17716552,760,756,760,750,5973
|
|
20240823,090200,13220161,754,756,757,754,1749
|
|
20240823,090100,11899313,760,756,760,756,1259
|
|
20240823,090000,10947497,757,764,764,757,14395
|