605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190200,152656595,756,756,756,756,1481
|
|
20240827,190100,152656595,756,756,756,756,0
|
|
20240827,190000,152656595,756,756,756,756,0
|
|
20240827,185900,152656595,756,756,756,756,0
|
|
20240827,185800,152656595,756,756,756,756,0
|
|
20240827,185700,152656595,756,756,756,756,0
|
|
20240827,185600,152656595,756,756,756,756,0
|
|
20240827,185500,152656595,756,756,756,756,0
|
|
20240827,185400,152656595,756,756,756,756,0
|
|
20240827,185300,152656595,756,756,756,756,0
|
|
20240827,185200,152656595,756,756,756,756,0
|
|
20240827,185100,152656595,756,756,756,756,0
|
|
20240827,185000,152656595,756,756,756,756,0
|
|
20240827,184900,152656595,756,756,756,756,0
|
|
20240827,184800,152656595,756,756,756,756,0
|
|
20240827,184700,152656595,756,756,756,756,0
|
|
20240827,184600,152656595,756,756,756,756,0
|
|
20240827,184500,152656595,756,756,756,756,0
|
|
20240827,184400,152656595,756,756,756,756,0
|
|
20240827,184300,152656595,756,756,756,756,0
|
|
20240827,184200,152656595,756,756,756,756,0
|
|
20240827,184100,152656595,756,756,756,756,0
|
|
20240827,184000,152656595,756,756,756,756,0
|
|
20240827,183900,152656595,756,756,756,756,0
|
|
20240827,183800,152656595,756,756,756,756,0
|
|
20240827,183700,152656595,756,756,756,756,0
|
|
20240827,183600,152656595,756,756,756,756,0
|
|
20240827,183500,152656595,756,756,756,756,0
|
|
20240827,183400,152656595,756,756,756,756,0
|
|
20240827,183300,152656595,756,756,756,756,0
|
|
20240827,183200,152656595,756,756,756,756,1481
|
|
20240827,183100,152656595,756,756,756,756,0
|
|
20240827,183000,152656595,756,756,756,756,0
|
|
20240827,182900,152656595,756,756,756,756,0
|
|
20240827,182800,152656595,756,756,756,756,0
|
|
20240827,182700,152656595,756,756,756,756,0
|
|
20240827,182600,152656595,756,756,756,756,0
|
|
20240827,182500,152656595,756,756,756,756,0
|
|
20240827,182400,152656595,756,756,756,756,0
|
|
20240827,182300,152656595,756,756,756,756,0
|
|
20240827,182200,152656595,756,756,756,756,0
|
|
20240827,182100,152656595,756,756,756,756,0
|
|
20240827,182000,152656595,756,756,756,756,0
|
|
20240827,181900,152656595,756,756,756,756,0
|
|
20240827,181800,152656595,756,756,756,756,0
|
|
20240827,181700,152656595,756,756,756,756,0
|
|
20240827,181600,152656595,756,756,756,756,0
|
|
20240827,181500,152656595,756,756,756,756,0
|
|
20240827,181400,152656595,756,756,756,756,0
|
|
20240827,181300,152656595,756,756,756,756,0
|
|
20240827,181200,152656595,756,756,756,756,0
|
|
20240827,181100,152656595,756,756,756,756,0
|
|
20240827,181000,152656595,756,756,756,756,0
|
|
20240827,180900,152656595,756,756,756,756,0
|
|
20240827,180800,152656595,756,756,756,756,0
|
|
20240827,180700,152656595,756,756,756,756,0
|
|
20240827,180600,152656595,756,756,756,756,0
|
|
20240827,180500,152656595,756,756,756,756,0
|
|
20240827,180400,152656595,756,756,756,756,0
|
|
20240827,180300,152656595,756,756,756,756,0
|
|
20240827,180200,152656595,756,756,756,756,1481
|
|
20240827,180100,152656595,756,756,756,756,0
|
|
20240827,180000,152656595,756,756,756,756,0
|
|
20240827,175900,152656595,756,756,756,756,0
|
|
20240827,175800,152656595,756,756,756,756,0
|
|
20240827,175700,152656595,756,756,756,756,0
|
|
20240827,175600,152656595,756,756,756,756,0
|
|
20240827,175500,152656595,756,756,756,756,0
|
|
20240827,175400,152656595,756,756,756,756,0
|
|
20240827,175300,152656595,756,756,756,756,0
|
|
20240827,175200,152656595,756,756,756,756,0
|
|
20240827,175100,152656595,756,756,756,756,0
|
|
20240827,175000,152656595,756,756,756,756,0
|
|
20240827,174900,152656595,756,756,756,756,0
|
|
20240827,174800,152656595,756,756,756,756,0
|
|
20240827,174700,152656595,756,756,756,756,0
|
|
20240827,174600,152656595,756,756,756,756,0
|
|
20240827,174500,152656595,756,756,756,756,0
|
|
20240827,174400,152656595,756,756,756,756,0
|
|
20240827,174300,152656595,756,756,756,756,0
|
|
20240827,174200,152656595,756,756,756,756,0
|
|
20240827,174100,152656595,756,756,756,756,0
|
|
20240827,174000,152656595,756,756,756,756,0
|
|
20240827,173900,152656595,756,756,756,756,0
|
|
20240827,173800,152656595,756,756,756,756,0
|
|
20240827,173700,152656595,756,756,756,756,0
|
|
20240827,173600,152656595,756,756,756,756,0
|
|
20240827,173500,152656595,756,756,756,756,0
|
|
20240827,173400,152656595,756,756,756,756,0
|
|
20240827,173300,152656595,756,756,756,756,0
|
|
20240827,173200,152656595,756,756,756,756,1481
|
|
20240827,173100,152656595,756,756,756,756,0
|
|
20240827,173000,152656595,756,756,756,756,0
|
|
20240827,172900,152656595,756,756,756,756,0
|
|
20240827,172800,152656595,756,756,756,756,0
|
|
20240827,172700,152656595,756,756,756,756,0
|
|
20240827,172600,152656595,756,756,756,756,0
|
|
20240827,172500,152656595,756,756,756,756,0
|
|
20240827,172400,152656595,756,756,756,756,0
|
|
20240827,172300,152656595,756,756,756,756,0
|
|
20240827,172200,152656595,756,756,756,756,0
|
|
20240827,172100,152656595,756,756,756,756,0
|
|
20240827,172000,152656595,756,756,756,756,0
|
|
20240827,171900,152656595,756,756,756,756,0
|
|
20240827,171800,152656595,756,756,756,756,0
|
|
20240827,171700,152656595,756,756,756,756,0
|
|
20240827,171600,152656595,756,756,756,756,0
|
|
20240827,171500,152656595,756,756,756,756,0
|
|
20240827,171400,152656595,756,756,756,756,0
|
|
20240827,171300,152656595,756,756,756,756,0
|
|
20240827,171200,152656595,756,756,756,756,0
|
|
20240827,171100,152656595,756,756,756,756,0
|
|
20240827,171000,152656595,756,756,756,756,0
|
|
20240827,170900,152656595,756,756,756,756,0
|
|
20240827,170800,152656595,756,756,756,756,0
|
|
20240827,170700,152656595,756,756,756,756,0
|
|
20240827,170600,152656595,756,756,756,756,0
|
|
20240827,170500,152656595,756,756,756,756,0
|
|
20240827,170400,152656595,756,756,756,756,0
|
|
20240827,170300,152656595,756,756,756,756,0
|
|
20240827,170200,152656595,756,756,756,756,1481
|
|
20240827,170100,152656595,756,756,756,756,0
|
|
20240827,170000,152656595,756,756,756,756,0
|
|
20240827,165900,152656595,756,756,756,756,0
|
|
20240827,165800,152656595,756,756,756,756,0
|
|
20240827,165700,152656595,756,756,756,756,0
|
|
20240827,165600,152656595,756,756,756,756,0
|
|
20240827,165500,152656595,756,756,756,756,0
|
|
20240827,165400,152656595,756,756,756,756,0
|
|
20240827,165300,152656595,756,756,756,756,0
|
|
20240827,165200,152656595,756,756,756,756,0
|
|
20240827,165100,152656595,756,756,756,756,0
|
|
20240827,165000,152656595,756,756,756,756,0
|
|
20240827,164900,152656595,756,756,756,756,0
|
|
20240827,164800,152656595,756,756,756,756,0
|
|
20240827,164700,152656595,756,756,756,756,0
|
|
20240827,164600,152656595,756,756,756,756,0
|
|
20240827,164500,152656595,756,756,756,756,0
|
|
20240827,164400,152656595,756,756,756,756,0
|
|
20240827,164300,152656595,756,756,756,756,0
|
|
20240827,164200,152656595,756,756,756,756,0
|
|
20240827,164100,152656595,756,756,756,756,0
|
|
20240827,164000,152656595,756,756,756,756,0
|
|
20240827,163900,152656595,756,756,756,756,0
|
|
20240827,163800,152656595,756,756,756,756,0
|
|
20240827,163700,152656595,756,756,756,756,0
|
|
20240827,163600,152656595,756,756,756,756,0
|
|
20240827,163500,152656595,756,756,756,756,0
|
|
20240827,163400,152656595,756,756,756,756,0
|
|
20240827,163300,152656595,756,756,756,756,0
|
|
20240827,163200,152656595,756,756,756,756,1481
|
|
20240827,163100,152656595,756,756,756,756,0
|
|
20240827,163000,152656595,756,756,756,756,0
|
|
20240827,162900,152656595,756,756,756,756,0
|
|
20240827,162800,152656595,756,756,756,756,0
|
|
20240827,162700,152656595,756,756,756,756,0
|
|
20240827,162600,152656595,756,756,756,756,0
|
|
20240827,162500,152656595,756,756,756,756,0
|
|
20240827,162400,152656595,756,756,756,756,0
|
|
20240827,162300,152656595,756,756,756,756,0
|
|
20240827,162200,152656595,756,756,756,756,0
|
|
20240827,162100,152656595,756,756,756,756,0
|
|
20240827,162000,152656595,756,756,756,756,0
|
|
20240827,161900,152656595,756,756,756,756,0
|
|
20240827,161800,152656595,756,756,756,756,0
|
|
20240827,161700,152656595,756,756,756,756,0
|
|
20240827,161600,152656595,756,756,756,756,0
|
|
20240827,161500,152656595,756,756,756,756,0
|
|
20240827,161400,152656595,756,756,756,756,0
|
|
20240827,161300,152656595,756,756,756,756,0
|
|
20240827,161200,152656595,756,756,756,756,0
|
|
20240827,161100,152656595,756,756,756,756,0
|
|
20240827,161000,152656595,756,756,756,756,0
|
|
20240827,160900,152656595,756,756,756,756,0
|
|
20240827,160800,152656595,756,756,756,756,0
|
|
20240827,160700,152656595,756,756,756,756,0
|
|
20240827,160600,152656595,756,756,756,756,0
|
|
20240827,160500,152656595,756,756,756,756,0
|
|
20240827,160400,152656595,756,756,756,756,0
|
|
20240827,160300,152656595,756,756,756,756,0
|
|
20240827,160200,152656595,756,756,756,756,1481
|
|
20240827,160100,152656595,756,756,756,756,0
|
|
20240827,160000,152656595,756,756,756,756,0
|
|
20240827,155900,152656595,756,756,756,756,0
|
|
20240827,155800,152656595,756,756,756,756,0
|
|
20240827,155700,152656595,756,756,756,756,0
|
|
20240827,155600,152656595,756,756,756,756,0
|
|
20240827,155500,152656595,756,756,756,756,0
|
|
20240827,155400,152656595,756,756,756,756,0
|
|
20240827,155300,152656595,756,756,756,756,0
|
|
20240827,155200,152656595,756,756,756,756,0
|
|
20240827,155100,152656595,756,756,756,756,0
|
|
20240827,155000,152656595,756,756,756,756,0
|
|
20240827,154900,152656595,756,756,756,756,0
|
|
20240827,154800,152656595,756,756,756,756,0
|
|
20240827,154700,152656595,756,756,756,756,0
|
|
20240827,154600,152656595,756,756,756,756,0
|
|
20240827,154500,152656595,756,756,756,756,0
|
|
20240827,154400,152656595,756,756,756,756,0
|
|
20240827,154300,152656595,756,756,756,756,0
|
|
20240827,154200,152656595,756,756,756,756,0
|
|
20240827,154100,152656595,756,756,756,756,0
|
|
20240827,154000,152656595,756,756,756,756,0
|
|
20240827,153900,152656595,756,756,756,756,0
|
|
20240827,153800,152656595,756,756,756,756,0
|
|
20240827,153700,152656595,756,756,756,756,0
|
|
20240827,153600,152656595,756,756,756,756,0
|
|
20240827,153500,152656595,756,756,756,756,0
|
|
20240827,153400,152656595,756,756,756,756,0
|
|
20240827,153300,152656595,756,756,756,756,0
|
|
20240827,153200,152656595,756,756,756,756,1481
|
|
20240827,153100,152656595,756,756,756,756,0
|
|
20240827,153000,152656595,756,756,756,756,1481
|
|
20240827,152900,151536959,757,757,757,757,0
|
|
20240827,152800,151536959,757,757,757,757,0
|
|
20240827,152700,151536959,757,757,757,757,0
|
|
20240827,152600,151536959,757,757,757,757,0
|
|
20240827,152500,151536959,757,757,757,757,0
|
|
20240827,152400,151536959,757,757,757,757,0
|
|
20240827,152300,151536959,757,757,757,757,0
|
|
20240827,152200,151536959,757,757,757,757,0
|
|
20240827,152100,151536959,757,757,757,757,0
|
|
20240827,152000,151536959,757,757,757,757,0
|
|
20240827,151900,151536959,757,758,758,757,2827
|
|
20240827,151800,149394804,758,758,758,758,917
|
|
20240827,151700,148699718,758,758,758,758,96
|
|
20240827,151600,148626950,758,759,759,758,6222
|
|
20240827,151500,143909356,759,759,759,759,0
|
|
20240827,151400,143909356,759,759,759,759,0
|
|
20240827,151300,143909356,759,759,759,759,88
|
|
20240827,151200,143842564,759,759,759,759,0
|
|
20240827,151100,143842564,759,759,759,759,76
|
|
20240827,151000,143784880,759,759,759,759,950
|
|
20240827,150900,143063830,759,759,759,759,1
|
|
20240827,150800,143063071,759,760,760,759,71
|
|
20240827,150700,143009181,760,760,760,759,517
|
|
20240827,150600,142616761,759,759,759,759,15
|
|
20240827,150500,142605376,759,759,759,759,22
|
|
20240827,150400,142588678,758,758,758,758,1010
|
|
20240827,150300,141823098,758,759,759,758,187
|
|
20240827,150200,141681315,759,759,759,759,12
|
|
20240827,150100,141672207,759,759,759,759,117
|
|
20240827,150000,141583404,759,759,759,759,0
|
|
20240827,145900,141583404,759,759,759,759,64
|
|
20240827,145800,141534828,759,759,759,759,0
|
|
20240827,145700,141534828,759,759,759,759,957
|
|
20240827,145600,140808465,760,760,760,760,0
|
|
20240827,145500,140808465,760,760,760,760,0
|
|
20240827,145400,140808465,760,760,760,760,0
|
|
20240827,145300,140808465,760,760,760,760,0
|
|
20240827,145200,140808465,760,760,760,760,0
|
|
20240827,145100,140808465,760,760,760,760,15
|
|
20240827,145000,140797065,760,760,760,760,58
|
|
20240827,144900,140752985,760,760,760,760,407
|
|
20240827,144800,140443665,760,760,760,760,0
|
|
20240827,144700,140443665,760,760,760,760,0
|
|
20240827,144600,140443665,760,760,760,760,0
|
|
20240827,144500,140443665,760,760,760,760,60
|
|
20240827,144400,140398065,760,760,760,760,1
|
|
20240827,144300,140397305,760,760,760,760,2
|
|
20240827,144200,140395785,760,760,760,760,14
|
|
20240827,144100,140385145,760,760,760,760,44
|
|
20240827,144000,140351705,760,760,760,760,8
|
|
20240827,143900,140345625,760,760,760,760,1
|
|
20240827,143800,140344865,759,759,759,759,0
|
|
20240827,143700,140344865,759,759,759,759,123
|
|
20240827,143600,140251508,760,760,760,760,0
|
|
20240827,143500,140251508,760,760,760,760,0
|
|
20240827,143400,140251508,760,760,760,760,0
|
|
20240827,143300,140251508,760,760,760,760,0
|
|
20240827,143200,140251508,760,760,760,760,27
|
|
20240827,143100,140230988,760,760,760,760,1020
|
|
20240827,143000,139455788,760,760,760,760,0
|
|
20240827,142900,139455788,760,760,760,760,0
|
|
20240827,142800,139455788,760,760,760,760,0
|
|
20240827,142700,139455788,760,760,760,760,0
|
|
20240827,142600,139455788,760,760,760,760,0
|
|
20240827,142500,139455788,760,760,760,760,0
|
|
20240827,142400,139455788,760,760,760,760,0
|
|
20240827,142300,139455788,760,760,760,760,0
|
|
20240827,142200,139455788,760,760,760,760,1675
|
|
20240827,142100,138182788,762,762,762,762,0
|
|
20240827,142000,138182788,762,762,762,762,0
|
|
20240827,141900,138182788,762,762,762,762,0
|
|
20240827,141800,138182788,762,762,762,762,0
|
|
20240827,141700,138182788,762,762,762,762,10
|
|
20240827,141600,138175168,762,762,762,762,0
|
|
20240827,141500,138175168,762,762,762,762,0
|
|
20240827,141400,138175168,762,762,762,762,0
|
|
20240827,141300,138175168,762,761,762,761,250
|
|
20240827,141200,137984917,761,761,761,761,0
|
|
20240827,141100,137984917,761,761,761,761,0
|
|
20240827,141000,137984917,761,761,761,761,1
|
|
20240827,140900,137984156,759,759,759,759,76
|
|
20240827,140800,137926472,759,759,759,759,0
|
|
20240827,140700,137926472,759,760,760,759,1380
|
|
20240827,140600,136878252,761,760,761,760,11
|
|
20240827,140500,136869891,761,762,762,761,173
|
|
20240827,140400,136738165,763,763,763,763,5
|
|
20240827,140300,136734350,763,763,763,763,0
|
|
20240827,140200,136734350,763,763,763,763,40
|
|
20240827,140100,136703830,764,764,764,764,10
|
|
20240827,140000,136696190,764,765,765,764,35
|
|
20240827,135900,136669435,767,767,767,767,20
|
|
20240827,135800,136654095,767,767,767,767,10
|
|
20240827,135700,136646425,767,767,767,767,15
|
|
20240827,135600,136634920,767,767,767,767,1
|
|
20240827,135500,136634153,765,765,765,765,100
|
|
20240827,135400,136557653,767,767,767,767,0
|
|
20240827,135300,136557653,767,767,767,767,40
|
|
20240827,135200,136526973,767,767,767,767,0
|
|
20240827,135100,136526973,767,766,767,766,130
|
|
20240827,135000,136427340,767,767,767,767,0
|
|
20240827,134900,136427340,767,767,767,767,0
|
|
20240827,134800,136427340,767,767,767,767,1
|
|
20240827,134700,136426573,767,767,767,767,2
|
|
20240827,134600,136425039,767,767,767,767,14
|
|
20240827,134500,136414301,768,758,768,758,14000
|
|
20240827,134400,125720446,759,759,759,759,0
|
|
20240827,134300,125720446,759,759,759,759,0
|
|
20240827,134200,125720446,759,759,759,759,0
|
|
20240827,134100,125720446,759,759,759,759,0
|
|
20240827,134000,125720446,759,759,759,759,100
|
|
20240827,133900,125644546,759,759,759,759,0
|
|
20240827,133800,125644546,759,759,759,759,1
|
|
20240827,133700,125643787,757,757,757,757,87
|
|
20240827,133600,125577928,757,757,757,757,0
|
|
20240827,133500,125577928,757,757,757,757,0
|
|
20240827,133400,125577928,757,757,757,757,2
|
|
20240827,133300,125576414,757,757,757,756,677
|
|
20240827,133200,125064279,759,759,759,759,0
|
|
20240827,133100,125064279,759,759,759,759,0
|
|
20240827,133000,125064279,759,759,759,759,0
|
|
20240827,132900,125064279,759,759,759,759,10
|
|
20240827,132800,125056689,759,759,759,759,0
|
|
20240827,132700,125056689,759,759,759,759,0
|
|
20240827,132600,125056689,759,759,759,759,0
|
|
20240827,132500,125056689,759,759,759,759,6
|
|
20240827,132400,125052135,759,759,759,759,0
|
|
20240827,132300,125052135,759,759,759,759,1
|
|
20240827,132200,125051376,759,759,759,759,1
|
|
20240827,132100,125050617,759,759,759,759,20
|
|
20240827,132000,125035437,759,759,759,759,1
|
|
20240827,131900,125034678,759,759,759,759,11
|
|
20240827,131800,125026329,759,759,759,759,0
|
|
20240827,131700,125026329,759,759,759,759,2
|
|
20240827,131600,125024811,759,759,759,759,0
|
|
20240827,131500,125024811,759,759,759,759,0
|
|
20240827,131400,125024811,759,759,759,759,100
|
|
20240827,131300,124948911,760,760,760,760,0
|
|
20240827,131200,124948911,760,759,760,759,300
|
|
20240827,131100,124721011,759,759,759,759,215
|
|
20240827,131000,124557826,759,759,759,759,1200
|
|
20240827,130900,123647026,759,759,759,759,200
|
|
20240827,130800,123495226,759,759,759,759,100
|
|
20240827,130700,123419326,759,759,759,759,102
|
|
20240827,130600,123341908,759,759,759,759,150
|
|
20240827,130500,123228058,759,759,759,759,120
|
|
20240827,130400,123136978,759,759,759,759,30
|
|
20240827,130300,123114208,759,758,759,758,251
|
|
20240827,130200,122923900,758,758,758,758,39
|
|
20240827,130100,122894338,758,758,758,758,11
|
|
20240827,130000,122886000,758,758,758,758,3
|
|
20240827,125900,122883726,755,755,755,755,0
|
|
20240827,125800,122883726,755,755,755,755,0
|
|
20240827,125700,122883726,755,755,755,755,1
|
|
20240827,125600,122882971,758,758,758,758,0
|
|
20240827,125500,122882971,758,758,758,758,15
|
|
20240827,125400,122871601,758,758,758,758,0
|
|
20240827,125300,122871601,758,758,758,758,3
|
|
20240827,125200,122869327,755,757,757,755,1408
|
|
20240827,125100,121803473,757,757,757,757,0
|
|
20240827,125000,121803473,757,757,757,757,0
|
|
20240827,124900,121803473,757,757,757,757,0
|
|
20240827,124800,121803473,757,757,757,757,0
|
|
20240827,124700,121803473,757,756,757,756,499
|
|
20240827,124600,121426226,756,756,756,756,4
|
|
20240827,124500,121423202,755,755,755,755,579
|
|
20240827,124400,120986057,755,755,755,755,2
|
|
20240827,124300,120984547,755,755,755,755,409
|
|
20240827,124200,120675752,755,755,755,755,755
|
|
20240827,124100,120105727,753,753,753,753,100
|
|
20240827,124000,120030427,755,755,755,755,203
|
|
20240827,123900,119877162,755,755,755,755,0
|
|
20240827,123800,119877162,755,755,755,755,2
|
|
20240827,123700,119875652,755,755,755,755,0
|
|
20240827,123600,119875652,755,755,755,755,97
|
|
20240827,123500,119802417,755,753,755,753,1004
|
|
20240827,123400,119044401,755,755,755,755,5
|
|
20240827,123300,119040626,753,753,753,753,320
|
|
20240827,123200,118799666,755,755,755,755,1
|
|
20240827,123100,118798911,753,753,753,753,1
|
|
20240827,123000,118798158,755,755,755,755,0
|
|
20240827,122900,118798158,755,755,755,755,1
|
|
20240827,122800,118797403,754,754,754,754,1
|
|
20240827,122700,118796649,755,755,755,755,0
|
|
20240827,122600,118796649,755,755,755,755,0
|
|
20240827,122500,118796649,755,755,755,755,0
|
|
20240827,122400,118796649,755,755,755,755,314
|
|
20240827,122300,118559579,755,755,755,755,1
|
|
20240827,122200,118558824,753,753,753,753,771
|
|
20240827,122100,117978261,755,755,755,755,0
|
|
20240827,122000,117978261,755,755,755,755,2
|
|
20240827,121900,117976751,755,755,755,755,5
|
|
20240827,121800,117972976,755,755,755,755,0
|
|
20240827,121700,117972976,755,755,755,755,0
|
|
20240827,121600,117972976,755,755,755,755,0
|
|
20240827,121500,117972976,755,755,755,755,0
|
|
20240827,121400,117972976,755,755,755,755,0
|
|
20240827,121300,117972976,755,755,755,755,0
|
|
20240827,121200,117972976,755,755,755,755,1
|
|
20240827,121100,117972221,755,755,755,755,200
|
|
20240827,121000,117821221,755,755,755,755,0
|
|
20240827,120900,117821221,755,755,755,755,0
|
|
20240827,120800,117821221,755,755,755,755,1
|
|
20240827,120700,117820466,755,753,756,753,30602
|
|
20240827,120600,94695189,753,753,753,753,35
|
|
20240827,120500,94668834,752,752,752,752,0
|
|
20240827,120400,94668834,752,752,752,752,30
|
|
20240827,120300,94646274,752,752,752,752,0
|
|
20240827,120200,94646274,752,752,752,752,500
|
|
20240827,120100,94270274,753,753,753,753,1
|
|
20240827,120000,94269521,753,753,753,753,4
|
|
20240827,115900,94266509,753,753,753,753,3
|
|
20240827,115800,94264250,753,753,753,753,232
|
|
20240827,115700,94089554,753,753,753,753,15
|
|
20240827,115600,94078259,753,753,753,753,1
|
|
20240827,115500,94077506,753,753,753,753,0
|
|
20240827,115400,94077506,753,753,753,753,1
|
|
20240827,115300,94076753,750,751,751,750,1000
|
|
20240827,115200,93326569,751,751,751,751,0
|
|
20240827,115100,93326569,751,751,751,751,0
|
|
20240827,115000,93326569,751,751,751,751,211
|
|
20240827,114900,93168108,751,751,751,751,743
|
|
20240827,114800,92610115,752,752,752,751,271
|
|
20240827,114700,92406583,754,754,754,754,0
|
|
20240827,114600,92406583,754,754,754,754,13
|
|
20240827,114500,92396781,754,754,754,754,1500
|
|
20240827,114400,91265781,754,754,754,754,0
|
|
20240827,114300,91265781,754,754,754,754,0
|
|
20240827,114200,91265781,754,754,754,754,62
|
|
20240827,114100,91219033,752,752,752,752,100
|
|
20240827,114000,91143833,754,754,754,754,0
|
|
20240827,113900,91143833,754,754,754,754,10
|
|
20240827,113800,91136293,754,754,754,754,0
|
|
20240827,113700,91136293,754,754,754,754,800
|
|
20240827,113600,90533093,754,754,754,754,0
|
|
20240827,113500,90533093,754,754,754,754,1
|
|
20240827,113400,90532339,755,755,755,755,0
|
|
20240827,113300,90532339,755,755,755,755,0
|
|
20240827,113200,90532339,755,751,755,750,9969
|
|
20240827,113100,83053498,752,755,755,752,550
|
|
20240827,113000,82638350,755,755,755,755,302
|
|
20240827,112900,82410340,755,755,755,755,3827
|
|
20240827,112800,79520955,752,754,755,752,7001
|
|
20240827,112700,74254805,754,754,754,754,3
|
|
20240827,112600,74252543,754,754,754,754,243
|
|
20240827,112500,74069321,754,754,754,754,70
|
|
20240827,112400,74016541,756,756,756,756,0
|
|
20240827,112300,74016541,756,756,756,756,6
|
|
20240827,112200,74012005,754,756,756,754,2005
|
|
20240827,112100,72500225,756,756,756,756,0
|
|
20240827,112000,72500225,756,756,756,756,0
|
|
20240827,111900,72500225,756,755,756,755,60
|
|
20240827,111800,72454916,756,756,756,756,0
|
|
20240827,111700,72454916,756,756,756,756,10
|
|
20240827,111600,72447356,756,756,756,756,5
|
|
20240827,111500,72443576,756,756,756,756,4553
|
|
20240827,111400,69001508,756,756,756,756,2132
|
|
20240827,111300,67389716,753,753,753,753,0
|
|
20240827,111200,67389716,753,753,753,753,0
|
|
20240827,111100,67389716,753,753,753,753,3
|
|
20240827,111000,67387457,756,756,756,756,0
|
|
20240827,110900,67387457,756,755,756,755,20
|
|
20240827,110800,67372351,755,755,755,755,7
|
|
20240827,110700,67367066,756,756,756,756,0
|
|
20240827,110600,67367066,756,755,756,755,47
|
|
20240827,110500,67331557,755,755,755,755,2000
|
|
20240827,110400,65821557,755,755,755,755,20
|
|
20240827,110300,65806457,755,755,755,755,0
|
|
20240827,110200,65806457,755,754,755,754,13
|
|
20240827,110100,65796649,755,755,755,755,0
|
|
20240827,110000,65796649,755,755,755,755,8
|
|
20240827,105900,65790609,756,756,756,756,4
|
|
20240827,105800,65787585,756,756,756,756,0
|
|
20240827,105700,65787585,756,755,756,755,12
|
|
20240827,105600,65778514,756,756,756,756,1
|
|
20240827,105500,65777758,751,756,756,751,1707
|
|
20240827,105400,64494297,756,756,756,756,90
|
|
20240827,105300,64426257,756,756,756,756,71
|
|
20240827,105200,64372581,756,756,756,756,90
|
|
20240827,105100,64304541,755,755,755,755,100
|
|
20240827,105000,64229041,756,756,756,756,0
|
|
20240827,104900,64229041,756,756,756,756,0
|
|
20240827,104800,64229041,756,756,756,756,2
|
|
20240827,104700,64227529,751,751,751,751,0
|
|
20240827,104600,64227529,751,751,751,751,0
|
|
20240827,104500,64227529,751,756,756,751,22
|
|
20240827,104400,64210997,751,756,756,751,177
|
|
20240827,104300,64077932,756,756,756,756,0
|
|
20240827,104200,64077932,756,756,756,756,3
|
|
20240827,104100,64075664,756,752,756,751,1102
|
|
20240827,104000,63248051,751,753,753,751,3968
|
|
20240827,103900,60264672,756,756,756,756,0
|
|
20240827,103800,60264672,756,756,756,755,103
|
|
20240827,103700,60186904,756,755,756,755,286
|
|
20240827,103600,59970973,756,756,756,756,5
|
|
20240827,103500,59967193,756,756,756,756,5
|
|
20240827,103400,59963413,756,756,756,756,3
|
|
20240827,103300,59961145,756,756,756,756,0
|
|
20240827,103200,59961145,756,755,756,755,1002
|
|
20240827,103100,59204634,756,756,756,756,9
|
|
20240827,103000,59197830,756,757,757,756,21
|
|
20240827,102900,59181945,757,757,757,757,51
|
|
20240827,102800,59143338,757,757,757,757,0
|
|
20240827,102700,59143338,757,757,757,757,7
|
|
20240827,102600,59138039,757,757,757,757,0
|
|
20240827,102500,59138039,757,757,757,757,3
|
|
20240827,102400,59135768,757,757,757,757,10
|
|
20240827,102300,59128198,757,757,757,757,20
|
|
20240827,102200,59113058,757,755,757,755,2
|
|
20240827,102100,59111546,757,757,757,756,102
|
|
20240827,102000,59034432,756,757,757,756,402
|
|
20240827,101900,58730220,757,757,757,757,14
|
|
20240827,101800,58719622,757,757,759,757,1009
|
|
20240827,101700,57955807,758,758,758,758,1000
|
|
20240827,101600,57197807,758,758,758,758,9
|
|
20240827,101500,57190985,758,758,758,758,4
|
|
20240827,101400,57187953,758,758,758,758,6
|
|
20240827,101300,57183405,758,758,758,758,0
|
|
20240827,101200,57183405,758,758,758,758,0
|
|
20240827,101100,57183405,758,758,758,758,0
|
|
20240827,101000,57183405,758,758,758,758,10
|
|
20240827,100900,57175825,758,758,758,758,13
|
|
20240827,100800,57165971,758,758,758,758,0
|
|
20240827,100700,57165971,758,758,758,758,0
|
|
20240827,100600,57165971,758,758,758,758,2
|
|
20240827,100500,57164455,758,758,758,758,8
|
|
20240827,100400,57158391,758,758,758,758,19
|
|
20240827,100300,57143989,758,758,758,758,46
|
|
20240827,100200,57109121,758,758,758,758,7
|
|
20240827,100100,57103815,757,756,757,756,2008
|
|
20240827,100000,55584761,756,756,756,756,22
|
|
20240827,095900,55568129,757,752,757,751,2045
|
|
20240827,095800,54029444,759,759,759,759,1
|
|
20240827,095700,54028685,751,756,756,751,620
|
|
20240827,095600,53561479,756,760,760,756,1111
|
|
20240827,095500,52719353,762,762,762,762,0
|
|
20240827,095400,52719353,762,762,762,762,0
|
|
20240827,095300,52719353,762,762,762,762,4
|
|
20240827,095200,52716305,760,762,762,760,426
|
|
20240827,095100,52391777,762,762,762,762,119
|
|
20240827,095000,52301099,764,764,764,764,10
|
|
20240827,094900,52293459,764,764,764,764,4
|
|
20240827,094800,52290403,764,764,764,764,8
|
|
20240827,094700,52284291,764,764,764,764,10
|
|
20240827,094600,52276651,764,764,764,764,0
|
|
20240827,094500,52276651,764,764,764,764,2
|
|
20240827,094400,52275123,762,764,764,762,1022
|
|
20240827,094300,51496315,764,764,764,764,8
|
|
20240827,094200,51490203,764,764,764,764,0
|
|
20240827,094100,51490203,764,763,764,763,23
|
|
20240827,094000,51472646,762,762,762,762,1898
|
|
20240827,093900,50026370,762,761,762,761,139
|
|
20240827,093800,49920584,761,761,761,761,365
|
|
20240827,093700,49642819,761,758,761,758,203
|
|
20240827,093600,49488736,760,760,760,760,9
|
|
20240827,093500,49481896,760,760,760,760,46
|
|
20240827,093400,49446936,760,760,760,760,38
|
|
20240827,093300,49418056,760,760,760,760,22
|
|
20240827,093200,49401336,760,758,760,758,3728
|
|
20240827,093100,46572782,757,756,757,756,1788
|
|
20240827,093000,45219834,756,756,756,756,6
|
|
20240827,092900,45215298,752,756,756,752,451
|
|
20240827,092800,44876138,756,756,756,756,0
|
|
20240827,092700,44876138,756,756,756,756,0
|
|
20240827,092600,44876138,756,756,756,756,0
|
|
20240827,092500,44876138,756,756,756,756,316
|
|
20240827,092400,44637242,756,756,756,756,30
|
|
20240827,092300,44614562,756,756,756,756,1
|
|
20240827,092200,44613806,750,757,757,750,507
|
|
20240827,092100,44233285,757,757,757,755,1059
|
|
20240827,092000,43433622,752,752,752,752,53
|
|
20240827,091900,43393766,752,756,757,752,480
|
|
20240827,091800,43032605,755,756,756,755,52
|
|
20240827,091700,42993344,756,756,756,756,100
|
|
20240827,091600,42917744,756,750,756,750,234
|
|
20240827,091500,42742238,750,750,756,750,1011
|
|
20240827,091400,41983970,750,751,751,746,7519
|
|
20240827,091300,36367517,751,749,751,747,6899
|
|
20240827,091200,31209758,750,753,753,750,9829
|
|
20240827,091100,23824568,754,754,754,754,267
|
|
20240827,091000,23623250,757,757,757,757,11
|
|
20240827,090900,23614923,757,753,757,752,1157
|
|
20240827,090800,22743704,752,753,753,752,4517
|
|
20240827,090700,19343118,758,758,758,753,3773
|
|
20240827,090600,16484119,758,758,758,753,514
|
|
20240827,090500,16094522,758,758,758,758,80
|
|
20240827,090400,16033882,759,758,759,758,12000
|
|
20240827,090300,6928602,759,759,759,759,64
|
|
20240827,090200,6880026,759,755,759,752,2950
|
|
20240827,090100,4659040,759,758,759,758,52
|
|
20240827,090000,4619598,760,760,760,756,6083
|