613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,191000,126236690,763,763,763,763,6996
|
|
20240717,190900,126236690,763,763,763,763,0
|
|
20240717,190800,126236690,763,763,763,763,0
|
|
20240717,190700,126236690,763,763,763,763,0
|
|
20240717,190600,126236690,763,763,763,763,0
|
|
20240717,190500,126236690,763,763,763,763,0
|
|
20240717,190400,126236690,763,763,763,763,0
|
|
20240717,190300,126236690,763,763,763,763,0
|
|
20240717,190200,126236690,763,763,763,763,0
|
|
20240717,190100,126236690,763,763,763,763,0
|
|
20240717,190000,126236690,763,763,763,763,0
|
|
20240717,185900,126236690,763,763,763,763,0
|
|
20240717,185800,126236690,763,763,763,763,0
|
|
20240717,185700,126236690,763,763,763,763,0
|
|
20240717,185600,126236690,763,763,763,763,0
|
|
20240717,185500,126236690,763,763,763,763,0
|
|
20240717,185400,126236690,763,763,763,763,0
|
|
20240717,185300,126236690,763,763,763,763,0
|
|
20240717,185200,126236690,763,763,763,763,0
|
|
20240717,185100,126236690,763,763,763,763,0
|
|
20240717,185000,126236690,763,763,763,763,0
|
|
20240717,184900,126236690,763,763,763,763,0
|
|
20240717,184800,126236690,763,763,763,763,0
|
|
20240717,184700,126236690,763,763,763,763,0
|
|
20240717,184600,126236690,763,763,763,763,0
|
|
20240717,184500,126236690,763,763,763,763,0
|
|
20240717,184400,126236690,763,763,763,763,0
|
|
20240717,184300,126236690,763,763,763,763,0
|
|
20240717,184200,126236690,763,763,763,763,0
|
|
20240717,184100,126236690,763,763,763,763,0
|
|
20240717,184000,126236690,763,763,763,763,6996
|
|
20240717,183900,126236690,763,763,763,763,0
|
|
20240717,183800,126236690,763,763,763,763,0
|
|
20240717,183700,126236690,763,763,763,763,0
|
|
20240717,183600,126236690,763,763,763,763,0
|
|
20240717,183500,126236690,763,763,763,763,0
|
|
20240717,183400,126236690,763,763,763,763,0
|
|
20240717,183300,126236690,763,763,763,763,0
|
|
20240717,183200,126236690,763,763,763,763,0
|
|
20240717,183100,126236690,763,763,763,763,0
|
|
20240717,183000,126236690,763,763,763,763,0
|
|
20240717,182900,126236690,763,763,763,763,0
|
|
20240717,182800,126236690,763,763,763,763,0
|
|
20240717,182700,126236690,763,763,763,763,0
|
|
20240717,182600,126236690,763,763,763,763,0
|
|
20240717,182500,126236690,763,763,763,763,0
|
|
20240717,182400,126236690,763,763,763,763,0
|
|
20240717,182300,126236690,763,763,763,763,0
|
|
20240717,182200,126236690,763,763,763,763,0
|
|
20240717,182100,126236690,763,763,763,763,0
|
|
20240717,182000,126236690,763,763,763,763,0
|
|
20240717,181900,126236690,763,763,763,763,0
|
|
20240717,181800,126236690,763,763,763,763,0
|
|
20240717,181700,126236690,763,763,763,763,0
|
|
20240717,181600,126236690,763,763,763,763,0
|
|
20240717,181500,126236690,763,763,763,763,0
|
|
20240717,181400,126236690,763,763,763,763,0
|
|
20240717,181300,126236690,763,763,763,763,0
|
|
20240717,181200,126236690,763,763,763,763,0
|
|
20240717,181100,126236690,763,763,763,763,0
|
|
20240717,181000,126236690,763,763,763,763,6996
|
|
20240717,180900,126236690,763,763,763,763,0
|
|
20240717,180800,126236690,763,763,763,763,0
|
|
20240717,180700,126236690,763,763,763,763,0
|
|
20240717,180600,126236690,763,763,763,763,0
|
|
20240717,180500,126236690,763,763,763,763,0
|
|
20240717,180400,126236690,763,763,763,763,0
|
|
20240717,180300,126236690,763,763,763,763,0
|
|
20240717,180200,126236690,763,763,763,763,0
|
|
20240717,180100,126236690,763,763,763,763,0
|
|
20240717,180000,126236690,763,763,763,763,0
|
|
20240717,175900,126236690,763,763,763,763,0
|
|
20240717,175800,126236690,763,763,763,763,0
|
|
20240717,175700,126236690,763,763,763,763,0
|
|
20240717,175600,126236690,763,763,763,763,0
|
|
20240717,175500,126236690,763,763,763,763,0
|
|
20240717,175400,126236690,763,763,763,763,0
|
|
20240717,175300,126236690,763,763,763,763,0
|
|
20240717,175200,126236690,763,763,763,763,0
|
|
20240717,175100,126236690,763,763,763,763,0
|
|
20240717,175000,126236690,763,763,763,763,0
|
|
20240717,174900,126236690,763,763,763,763,0
|
|
20240717,174800,126236690,763,763,763,763,0
|
|
20240717,174700,126236690,763,763,763,763,0
|
|
20240717,174600,126236690,763,763,763,763,0
|
|
20240717,174500,126236690,763,763,763,763,0
|
|
20240717,174400,126236690,763,763,763,763,0
|
|
20240717,174300,126236690,763,763,763,763,0
|
|
20240717,174200,126236690,763,763,763,763,0
|
|
20240717,174100,126236690,763,763,763,763,0
|
|
20240717,174000,126236690,763,763,763,763,6996
|
|
20240717,173900,126236690,763,763,763,763,0
|
|
20240717,173800,126236690,763,763,763,763,0
|
|
20240717,173700,126236690,763,763,763,763,0
|
|
20240717,173600,126236690,763,763,763,763,0
|
|
20240717,173500,126236690,763,763,763,763,0
|
|
20240717,173400,126236690,763,763,763,763,0
|
|
20240717,173300,126236690,763,763,763,763,0
|
|
20240717,173200,126236690,763,763,763,763,0
|
|
20240717,173100,126236690,763,763,763,763,0
|
|
20240717,173000,126236690,763,763,763,763,0
|
|
20240717,172900,126236690,763,763,763,763,0
|
|
20240717,172800,126236690,763,763,763,763,0
|
|
20240717,172700,126236690,763,763,763,763,0
|
|
20240717,172600,126236690,763,763,763,763,0
|
|
20240717,172500,126236690,763,763,763,763,0
|
|
20240717,172400,126236690,763,763,763,763,0
|
|
20240717,172300,126236690,763,763,763,763,0
|
|
20240717,172200,126236690,763,763,763,763,0
|
|
20240717,172100,126236690,763,763,763,763,0
|
|
20240717,172000,126236690,763,763,763,763,0
|
|
20240717,171900,126236690,763,763,763,763,0
|
|
20240717,171800,126236690,763,763,763,763,0
|
|
20240717,171700,126236690,763,763,763,763,0
|
|
20240717,171600,126236690,763,763,763,763,0
|
|
20240717,171500,126236690,763,763,763,763,0
|
|
20240717,171400,126236690,763,763,763,763,0
|
|
20240717,171300,126236690,763,763,763,763,0
|
|
20240717,171200,126236690,763,763,763,763,0
|
|
20240717,171100,126236690,763,763,763,763,0
|
|
20240717,171000,126236690,763,763,763,763,6996
|
|
20240717,170900,126236690,763,763,763,763,0
|
|
20240717,170800,126236690,763,763,763,763,0
|
|
20240717,170700,126236690,763,763,763,763,0
|
|
20240717,170600,126236690,763,763,763,763,0
|
|
20240717,170500,126236690,763,763,763,763,0
|
|
20240717,170400,126236690,763,763,763,763,0
|
|
20240717,170300,126236690,763,763,763,763,0
|
|
20240717,170200,126236690,763,763,763,763,0
|
|
20240717,170100,126236690,763,763,763,763,0
|
|
20240717,170000,126236690,763,763,763,763,0
|
|
20240717,165900,126236690,763,763,763,763,0
|
|
20240717,165800,126236690,763,763,763,763,0
|
|
20240717,165700,126236690,763,763,763,763,0
|
|
20240717,165600,126236690,763,763,763,763,0
|
|
20240717,165500,126236690,763,763,763,763,0
|
|
20240717,165400,126236690,763,763,763,763,0
|
|
20240717,165300,126236690,763,763,763,763,0
|
|
20240717,165200,126236690,763,763,763,763,0
|
|
20240717,165100,126236690,763,763,763,763,0
|
|
20240717,165000,126236690,763,763,763,763,0
|
|
20240717,164900,126236690,763,763,763,763,0
|
|
20240717,164800,126236690,763,763,763,763,0
|
|
20240717,164700,126236690,763,763,763,763,0
|
|
20240717,164600,126236690,763,763,763,763,0
|
|
20240717,164500,126236690,763,763,763,763,0
|
|
20240717,164400,126236690,763,763,763,763,0
|
|
20240717,164300,126236690,763,763,763,763,0
|
|
20240717,164200,126236690,763,763,763,763,0
|
|
20240717,164100,126236690,763,763,763,763,0
|
|
20240717,164000,126236690,763,763,763,763,6996
|
|
20240717,163900,126236690,763,763,763,763,0
|
|
20240717,163800,126236690,763,763,763,763,0
|
|
20240717,163700,126236690,763,763,763,763,0
|
|
20240717,163600,126236690,763,763,763,763,0
|
|
20240717,163500,126236690,763,763,763,763,0
|
|
20240717,163400,126236690,763,763,763,763,0
|
|
20240717,163300,126236690,763,763,763,763,0
|
|
20240717,163200,126236690,763,763,763,763,0
|
|
20240717,163100,126236690,763,763,763,763,0
|
|
20240717,163000,126236690,763,763,763,763,0
|
|
20240717,162900,126236690,763,763,763,763,0
|
|
20240717,162800,126236690,763,763,763,763,0
|
|
20240717,162700,126236690,763,763,763,763,0
|
|
20240717,162600,126236690,763,763,763,763,0
|
|
20240717,162500,126236690,763,763,763,763,0
|
|
20240717,162400,126236690,763,763,763,763,0
|
|
20240717,162300,126236690,763,763,763,763,0
|
|
20240717,162200,126236690,763,763,763,763,0
|
|
20240717,162100,126236690,763,763,763,763,0
|
|
20240717,162000,126236690,763,763,763,763,0
|
|
20240717,161900,126236690,763,763,763,763,0
|
|
20240717,161800,126236690,763,763,763,763,0
|
|
20240717,161700,126236690,763,763,763,763,0
|
|
20240717,161600,126236690,763,763,763,763,0
|
|
20240717,161500,126236690,763,763,763,763,0
|
|
20240717,161400,126236690,763,763,763,763,0
|
|
20240717,161300,126236690,763,763,763,763,0
|
|
20240717,161200,126236690,763,763,763,763,0
|
|
20240717,161100,126236690,763,763,763,763,0
|
|
20240717,161000,126236690,763,763,763,763,6996
|
|
20240717,160900,126236690,763,763,763,763,0
|
|
20240717,160800,126236690,763,763,763,763,0
|
|
20240717,160700,126236690,763,763,763,763,0
|
|
20240717,160600,126236690,763,763,763,763,0
|
|
20240717,160500,126236690,763,763,763,763,0
|
|
20240717,160400,126236690,763,763,763,763,0
|
|
20240717,160300,126236690,763,763,763,763,0
|
|
20240717,160200,126236690,763,763,763,763,0
|
|
20240717,160100,126236690,763,763,763,763,0
|
|
20240717,160000,126236690,763,763,763,763,0
|
|
20240717,155900,126236690,763,763,763,763,0
|
|
20240717,155800,126236690,763,763,763,763,0
|
|
20240717,155700,126236690,763,763,763,763,0
|
|
20240717,155600,126236690,763,763,763,763,0
|
|
20240717,155500,126236690,763,763,763,763,0
|
|
20240717,155400,126236690,763,763,763,763,0
|
|
20240717,155300,126236690,763,763,763,763,0
|
|
20240717,155200,126236690,763,763,763,763,0
|
|
20240717,155100,126236690,763,763,763,763,0
|
|
20240717,155000,126236690,763,763,763,763,0
|
|
20240717,154900,126236690,763,763,763,763,0
|
|
20240717,154800,126236690,763,763,763,763,0
|
|
20240717,154700,126236690,763,763,763,763,0
|
|
20240717,154600,126236690,763,763,763,763,0
|
|
20240717,154500,126236690,763,763,763,763,0
|
|
20240717,154400,126236690,763,763,763,763,0
|
|
20240717,154300,126236690,763,763,763,763,0
|
|
20240717,154200,126236690,763,763,763,763,0
|
|
20240717,154100,126236690,763,763,763,763,0
|
|
20240717,154000,126236690,763,763,763,763,6996
|
|
20240717,153900,126236690,763,763,763,763,0
|
|
20240717,153800,126236690,763,763,763,763,0
|
|
20240717,153700,126236690,763,763,763,763,0
|
|
20240717,153600,126236690,763,763,763,763,0
|
|
20240717,153500,126236690,763,763,763,763,0
|
|
20240717,153400,126236690,763,763,763,763,0
|
|
20240717,153300,126236690,763,763,763,763,0
|
|
20240717,153200,126236690,763,763,763,763,0
|
|
20240717,153100,126236690,763,763,763,763,0
|
|
20240717,153000,126236690,763,763,763,763,6996
|
|
20240717,152900,120898742,764,764,764,764,0
|
|
20240717,152800,120898742,764,764,764,764,0
|
|
20240717,152700,120898742,764,764,764,764,0
|
|
20240717,152600,120898742,764,764,764,764,0
|
|
20240717,152500,120898742,764,764,764,764,0
|
|
20240717,152400,120898742,764,764,764,764,0
|
|
20240717,152300,120898742,764,764,764,764,0
|
|
20240717,152200,120898742,764,764,764,764,0
|
|
20240717,152100,120898742,764,764,764,764,0
|
|
20240717,152000,120898742,764,764,764,764,0
|
|
20240717,151900,120898742,764,766,766,764,1627
|
|
20240717,151800,119655210,766,766,766,764,23
|
|
20240717,151700,119637632,766,766,766,766,0
|
|
20240717,151600,119637632,766,766,766,766,0
|
|
20240717,151500,119637632,766,766,766,765,164
|
|
20240717,151400,119512137,766,766,766,766,698
|
|
20240717,151300,118977469,766,765,766,764,1394
|
|
20240717,151200,117912445,765,765,765,765,158
|
|
20240717,151100,117791575,766,766,766,766,0
|
|
20240717,151000,117791575,766,766,766,766,1
|
|
20240717,150900,117790809,765,765,765,765,0
|
|
20240717,150800,117790809,765,765,765,765,0
|
|
20240717,150700,117790809,765,765,765,765,19
|
|
20240717,150600,117776274,766,766,766,766,1
|
|
20240717,150500,117775508,765,765,765,765,520
|
|
20240717,150400,117377708,765,765,765,765,0
|
|
20240717,150300,117377708,765,765,765,765,500
|
|
20240717,150200,116995208,766,766,766,766,0
|
|
20240717,150100,116995208,766,766,766,766,1
|
|
20240717,150000,116994442,766,766,766,766,0
|
|
20240717,145900,116994442,766,766,766,766,0
|
|
20240717,145800,116994442,766,766,766,766,0
|
|
20240717,145700,116994442,766,765,766,765,395
|
|
20240717,145600,116692234,766,766,766,766,1
|
|
20240717,145500,116691468,766,766,766,766,0
|
|
20240717,145400,116691468,766,766,766,766,10
|
|
20240717,145300,116683808,766,766,766,766,0
|
|
20240717,145200,116683808,766,766,766,766,50
|
|
20240717,145100,116645508,766,766,766,765,3
|
|
20240717,145000,116643211,765,766,766,765,287
|
|
20240717,144900,116423640,766,766,766,766,10
|
|
20240717,144800,116415980,768,768,768,768,0
|
|
20240717,144700,116415980,768,768,768,768,0
|
|
20240717,144600,116415980,768,768,768,768,0
|
|
20240717,144500,116415980,768,768,768,768,0
|
|
20240717,144400,116415980,768,768,768,768,0
|
|
20240717,144300,116415980,768,768,768,768,0
|
|
20240717,144200,116415980,768,768,768,768,0
|
|
20240717,144100,116415980,768,765,768,765,190
|
|
20240717,144000,116270627,768,768,768,768,0
|
|
20240717,143900,116270627,768,767,768,767,20
|
|
20240717,143800,116255285,768,768,768,768,0
|
|
20240717,143700,116255285,768,768,768,768,0
|
|
20240717,143600,116255285,768,768,768,768,1
|
|
20240717,143500,116254517,765,768,768,765,101
|
|
20240717,143400,116176952,765,765,765,765,0
|
|
20240717,143300,116176952,765,765,765,765,100
|
|
20240717,143200,116100452,768,768,768,768,4
|
|
20240717,143100,116097380,768,768,768,768,5
|
|
20240717,143000,116093540,768,767,768,765,193
|
|
20240717,142900,115945509,767,767,767,767,0
|
|
20240717,142800,115945509,767,767,767,767,1
|
|
20240717,142700,115944742,765,765,765,765,40
|
|
20240717,142600,115914142,765,765,765,765,2
|
|
20240717,142500,115912612,765,765,765,765,1
|
|
20240717,142400,115911847,767,767,767,767,0
|
|
20240717,142300,115911847,767,767,767,767,1
|
|
20240717,142200,115911080,765,765,765,765,0
|
|
20240717,142100,115911080,765,765,765,765,0
|
|
20240717,142000,115911080,765,765,765,765,16
|
|
20240717,141900,115898840,767,767,767,767,0
|
|
20240717,141800,115898840,767,767,767,767,0
|
|
20240717,141700,115898840,767,767,767,767,84
|
|
20240717,141600,115834412,768,768,768,768,0
|
|
20240717,141500,115834412,768,768,768,768,0
|
|
20240717,141400,115834412,768,768,768,768,0
|
|
20240717,141300,115834412,768,768,768,768,1
|
|
20240717,141200,115833644,765,765,765,765,203
|
|
20240717,141100,115678349,768,768,768,768,0
|
|
20240717,141000,115678349,768,768,768,768,0
|
|
20240717,140900,115678349,768,768,768,768,200
|
|
20240717,140800,115524749,768,768,768,768,11
|
|
20240717,140700,115516301,768,768,768,768,0
|
|
20240717,140600,115516301,768,768,768,768,100
|
|
20240717,140500,115439501,768,768,768,768,0
|
|
20240717,140400,115439501,768,768,768,768,1
|
|
20240717,140300,115438733,768,769,769,768,1401
|
|
20240717,140200,114361365,769,768,769,768,311
|
|
20240717,140100,114122516,768,767,768,767,21
|
|
20240717,140000,114106406,762,762,762,762,1
|
|
20240717,135900,114105644,760,768,768,760,1620
|
|
20240717,135800,112871593,768,768,768,768,0
|
|
20240717,135700,112871593,768,768,768,768,0
|
|
20240717,135600,112871593,768,767,768,767,10
|
|
20240717,135500,112863918,768,768,768,768,2699
|
|
20240717,135400,110791086,768,768,768,768,2
|
|
20240717,135300,110789550,768,768,768,768,0
|
|
20240717,135200,110789550,768,768,768,768,1228
|
|
20240717,135100,109846446,767,767,767,767,1084
|
|
20240717,135000,109015018,767,767,767,767,0
|
|
20240717,134900,109015018,767,767,767,767,0
|
|
20240717,134800,109015018,767,767,767,767,0
|
|
20240717,134700,109015018,767,767,767,767,0
|
|
20240717,134600,109015018,767,767,767,767,10
|
|
20240717,134500,109007348,767,766,767,766,18
|
|
20240717,134400,108993559,767,767,767,767,14
|
|
20240717,134300,108982821,767,767,767,767,1093
|
|
20240717,134200,108144490,766,766,766,766,0
|
|
20240717,134100,108144490,766,766,766,766,0
|
|
20240717,134000,108144490,766,766,766,766,9484
|
|
20240717,133900,100879746,764,764,764,764,0
|
|
20240717,133800,100879746,764,764,764,764,2713
|
|
20240717,133700,98807014,763,763,763,763,56
|
|
20240717,133600,98764286,763,763,763,763,17
|
|
20240717,133500,98751315,763,763,763,763,0
|
|
20240717,133400,98751315,763,763,763,763,0
|
|
20240717,133300,98751315,763,763,763,763,0
|
|
20240717,133200,98751315,763,763,763,763,0
|
|
20240717,133100,98751315,763,763,763,763,0
|
|
20240717,133000,98751315,763,763,763,763,0
|
|
20240717,132900,98751315,763,763,763,763,0
|
|
20240717,132800,98751315,763,763,763,763,10
|
|
20240717,132700,98743685,764,764,764,764,0
|
|
20240717,132600,98743685,764,764,764,764,0
|
|
20240717,132500,98743685,764,764,764,764,0
|
|
20240717,132400,98743685,764,764,764,764,5
|
|
20240717,132300,98739865,764,764,764,764,1
|
|
20240717,132200,98739101,763,763,763,763,0
|
|
20240717,132100,98739101,763,763,763,763,0
|
|
20240717,132000,98739101,763,763,763,763,0
|
|
20240717,131900,98739101,763,763,763,763,0
|
|
20240717,131800,98739101,763,763,763,763,0
|
|
20240717,131700,98739101,763,763,763,763,1
|
|
20240717,131600,98738338,760,762,762,760,1662
|
|
20240717,131500,97475095,763,763,763,763,0
|
|
20240717,131400,97475095,763,763,763,763,10
|
|
20240717,131300,97467465,763,763,763,763,46
|
|
20240717,131200,97432367,763,763,763,763,0
|
|
20240717,131100,97432367,763,763,763,763,14
|
|
20240717,131000,97421685,763,763,763,763,13
|
|
20240717,130900,97411766,764,764,764,764,0
|
|
20240717,130800,97411766,764,764,764,764,0
|
|
20240717,130700,97411766,764,764,764,764,0
|
|
20240717,130600,97411766,764,764,764,764,0
|
|
20240717,130500,97411766,764,764,764,764,0
|
|
20240717,130400,97411766,764,764,764,764,0
|
|
20240717,130300,97411766,764,764,764,764,5
|
|
20240717,130200,97407946,764,764,764,764,10
|
|
20240717,130100,97400306,764,764,764,764,0
|
|
20240717,130000,97400306,764,764,764,764,0
|
|
20240717,125900,97400306,764,764,764,764,0
|
|
20240717,125800,97400306,764,764,764,764,2
|
|
20240717,125700,97398778,764,764,764,764,2515
|
|
20240717,125600,95477318,766,765,766,764,25013
|
|
20240717,125500,76366092,766,766,766,766,0
|
|
20240717,125400,76366092,766,766,766,766,0
|
|
20240717,125300,76366092,766,766,766,766,4
|
|
20240717,125200,76363028,766,766,766,766,0
|
|
20240717,125100,76363028,766,766,766,766,0
|
|
20240717,125000,76363028,766,766,766,766,0
|
|
20240717,124900,76363028,766,766,766,766,0
|
|
20240717,124800,76363028,766,766,766,766,0
|
|
20240717,124700,76363028,766,766,766,766,0
|
|
20240717,124600,76363028,766,766,766,766,0
|
|
20240717,124500,76363028,766,766,766,766,0
|
|
20240717,124400,76363028,766,766,766,766,0
|
|
20240717,124300,76363028,766,766,766,766,13
|
|
20240717,124200,76353070,766,766,766,766,0
|
|
20240717,124100,76353070,766,766,766,766,0
|
|
20240717,124000,76353070,766,766,766,766,1
|
|
20240717,123900,76352304,766,766,766,766,1
|
|
20240717,123800,76351538,765,765,765,765,1
|
|
20240717,123700,76350773,766,766,766,766,0
|
|
20240717,123600,76350773,766,766,766,766,0
|
|
20240717,123500,76350773,766,765,766,765,202
|
|
20240717,123400,76196242,765,765,765,765,200
|
|
20240717,123300,76043242,766,766,766,766,1000
|
|
20240717,123200,75277242,766,766,766,765,181
|
|
20240717,123100,75138711,765,765,765,765,0
|
|
20240717,123000,75138711,765,765,765,765,220
|
|
20240717,122900,74970411,766,766,766,766,0
|
|
20240717,122800,74970411,766,766,766,766,0
|
|
20240717,122700,74970411,766,766,766,766,0
|
|
20240717,122600,74970411,766,766,766,766,0
|
|
20240717,122500,74970411,766,765,766,765,201
|
|
20240717,122400,74816645,765,765,765,765,3
|
|
20240717,122300,74814350,766,766,766,766,1
|
|
20240717,122200,74813584,764,764,764,764,0
|
|
20240717,122100,74813584,764,764,764,764,4
|
|
20240717,122000,74810528,764,764,764,764,500
|
|
20240717,121900,74428528,764,764,764,764,1300
|
|
20240717,121800,73435328,766,764,766,764,2
|
|
20240717,121700,73433798,766,765,766,765,61
|
|
20240717,121600,73387132,766,766,766,766,10
|
|
20240717,121500,73379472,766,766,766,766,1
|
|
20240717,121400,73378706,765,765,765,765,1
|
|
20240717,121300,73377941,766,766,766,766,0
|
|
20240717,121200,73377941,766,764,766,764,458
|
|
20240717,121100,73027198,764,764,764,764,0
|
|
20240717,121000,73027198,764,764,764,764,0
|
|
20240717,120900,73027198,764,762,764,762,59
|
|
20240717,120800,72982208,761,762,762,757,55
|
|
20240717,120700,72940449,755,760,760,755,2150
|
|
20240717,120600,71313166,766,766,766,766,1
|
|
20240717,120500,71312400,761,761,761,761,472
|
|
20240717,120400,70953208,761,765,765,761,2001
|
|
20240717,120300,69426115,767,767,767,767,0
|
|
20240717,120200,69426115,767,767,767,767,10
|
|
20240717,120100,69418445,767,767,767,767,0
|
|
20240717,120000,69418445,767,767,767,767,0
|
|
20240717,115900,69418445,767,767,767,767,0
|
|
20240717,115800,69418445,767,767,767,767,100
|
|
20240717,115700,69341745,767,767,767,767,0
|
|
20240717,115600,69341745,767,767,767,767,0
|
|
20240717,115500,69341745,767,767,767,767,0
|
|
20240717,115400,69341745,767,767,767,767,0
|
|
20240717,115300,69341745,767,767,767,767,3
|
|
20240717,115200,69339444,767,767,767,767,0
|
|
20240717,115100,69339444,767,767,767,767,0
|
|
20240717,115000,69339444,767,767,767,767,0
|
|
20240717,114900,69339444,767,767,767,767,1
|
|
20240717,114800,69338677,765,765,765,765,0
|
|
20240717,114700,69338677,765,765,765,765,0
|
|
20240717,114600,69338677,765,766,766,765,965
|
|
20240717,114500,68600323,767,766,767,766,211
|
|
20240717,114400,68438488,767,768,768,767,137
|
|
20240717,114300,68333407,768,768,768,768,300
|
|
20240717,114200,68103007,768,768,768,768,0
|
|
20240717,114100,68103007,768,768,768,768,183
|
|
20240717,114000,67962463,767,767,767,767,0
|
|
20240717,113900,67962463,767,767,767,767,705
|
|
20240717,113800,67421728,767,767,767,767,0
|
|
20240717,113700,67421728,767,767,767,767,500
|
|
20240717,113600,67038228,767,767,767,767,0
|
|
20240717,113500,67038228,767,767,767,767,0
|
|
20240717,113400,67038228,767,767,767,767,1
|
|
20240717,113300,67037461,767,767,767,767,324
|
|
20240717,113200,66788953,767,767,767,767,0
|
|
20240717,113100,66788953,767,767,767,766,103
|
|
20240717,113000,66710053,766,766,766,766,1
|
|
20240717,112900,66709287,767,767,767,767,0
|
|
20240717,112800,66709287,767,767,767,767,8
|
|
20240717,112700,66703151,767,767,767,767,51
|
|
20240717,112600,66664034,768,768,768,768,0
|
|
20240717,112500,66664034,768,768,768,768,0
|
|
20240717,112400,66664034,768,768,768,768,0
|
|
20240717,112300,66664034,768,768,768,768,1
|
|
20240717,112200,66663266,767,767,767,767,0
|
|
20240717,112100,66663266,767,767,767,767,400
|
|
20240717,112000,66356466,767,767,767,767,20
|
|
20240717,111900,66341126,767,767,767,767,0
|
|
20240717,111800,66341126,767,767,767,767,2
|
|
20240717,111700,66339592,767,767,767,767,0
|
|
20240717,111600,66339592,767,767,767,767,1
|
|
20240717,111500,66338825,767,767,767,767,1
|
|
20240717,111400,66338058,768,768,768,768,1
|
|
20240717,111300,66337290,767,767,767,767,100
|
|
20240717,111200,66260590,767,767,767,767,768
|
|
20240717,111100,65671534,767,767,767,767,20
|
|
20240717,111000,65656194,767,767,767,767,0
|
|
20240717,110900,65656194,767,767,767,767,7
|
|
20240717,110800,65650825,767,767,767,767,0
|
|
20240717,110700,65650825,767,767,767,767,0
|
|
20240717,110600,65650825,767,767,767,767,0
|
|
20240717,110500,65650825,767,766,767,766,37
|
|
20240717,110400,65622482,766,766,766,766,0
|
|
20240717,110300,65622482,766,766,766,766,0
|
|
20240717,110200,65622482,766,766,766,766,0
|
|
20240717,110100,65622482,766,766,766,766,700
|
|
20240717,110000,65086282,767,767,767,767,2182
|
|
20240717,105900,63412688,769,769,769,769,0
|
|
20240717,105800,63412688,769,769,769,769,0
|
|
20240717,105700,63412688,769,769,769,769,0
|
|
20240717,105600,63412688,769,769,769,769,68
|
|
20240717,105500,63360396,769,769,769,769,0
|
|
20240717,105400,63360396,769,767,769,767,34
|
|
20240717,105300,63334316,768,768,768,768,2
|
|
20240717,105200,63332780,769,769,769,769,27
|
|
20240717,105100,63312017,769,769,769,769,0
|
|
20240717,105000,63312017,769,768,769,768,2854
|
|
20240717,104900,61120142,768,767,768,767,382
|
|
20240717,104800,60827146,768,767,768,767,549
|
|
20240717,104700,60406061,767,767,767,767,40
|
|
20240717,104600,60375381,766,766,766,766,6
|
|
20240717,104500,60370785,767,767,767,767,2
|
|
20240717,104400,60369251,768,768,768,768,0
|
|
20240717,104300,60369251,768,767,768,767,1779
|
|
20240717,104200,59003487,767,765,767,765,4938
|
|
20240717,104100,55219345,765,765,765,765,0
|
|
20240717,104000,55219345,765,765,765,765,0
|
|
20240717,103900,55219345,765,765,765,765,0
|
|
20240717,103800,55219345,765,763,765,763,4150
|
|
20240717,103700,52046956,763,763,763,763,0
|
|
20240717,103600,52046956,763,763,763,763,0
|
|
20240717,103500,52046956,763,763,763,763,1000
|
|
20240717,103400,51283956,763,763,763,763,0
|
|
20240717,103300,51283956,763,763,763,763,0
|
|
20240717,103200,51283956,763,762,763,761,201
|
|
20240717,103100,51130841,763,763,763,763,20
|
|
20240717,103000,51115581,764,764,764,764,2
|
|
20240717,102900,51114053,764,764,764,764,27
|
|
20240717,102800,51093425,763,763,763,763,800
|
|
20240717,102700,50483025,764,764,764,764,17
|
|
20240717,102600,50470037,763,763,763,763,1480
|
|
20240717,102500,49340797,763,762,763,762,300
|
|
20240717,102400,49111898,764,764,764,764,4
|
|
20240717,102300,49108842,764,764,764,764,10
|
|
20240717,102200,49101202,764,763,764,763,1000
|
|
20240717,102100,48337263,763,763,763,763,639
|
|
20240717,102000,47849706,763,763,763,763,531
|
|
20240717,101900,47444553,763,763,763,763,500
|
|
20240717,101800,47063053,763,763,763,763,0
|
|
20240717,101700,47063053,763,763,763,763,0
|
|
20240717,101600,47063053,763,763,763,763,0
|
|
20240717,101500,47063053,763,763,763,763,500
|
|
20240717,101400,46681553,762,762,762,762,81
|
|
20240717,101300,46619831,763,763,763,763,1
|
|
20240717,101200,46619068,763,763,763,763,1058
|
|
20240717,101100,45811814,762,758,762,758,11
|
|
20240717,101000,45803472,763,763,763,763,0
|
|
20240717,100900,45803472,763,763,763,763,0
|
|
20240717,100800,45803472,763,763,763,763,0
|
|
20240717,100700,45803472,763,761,764,760,5081
|
|
20240717,100600,41925591,761,761,761,761,0
|
|
20240717,100500,41925591,761,758,761,758,2
|
|
20240717,100400,41924072,758,761,761,758,518
|
|
20240717,100300,41530653,761,763,763,761,74
|
|
20240717,100200,41474287,763,763,763,763,2
|
|
20240717,100100,41472761,763,763,763,763,8
|
|
20240717,100000,41466657,763,763,763,763,0
|
|
20240717,095900,41466657,763,764,764,763,57
|
|
20240717,095800,41423152,764,764,764,764,1
|
|
20240717,095700,41422388,764,764,764,764,51
|
|
20240717,095600,41383424,765,765,765,765,524
|
|
20240717,095500,40982564,766,767,768,765,534
|
|
20240717,095400,40574003,765,766,766,765,32
|
|
20240717,095300,40549493,769,765,770,764,6971
|
|
20240717,095200,35190486,766,767,767,766,510
|
|
20240717,095100,34799326,767,767,767,767,137
|
|
20240717,095000,34694247,769,762,769,762,4500
|
|
20240717,094900,31244730,762,761,762,761,30
|
|
20240717,094800,31221897,762,762,762,761,201
|
|
20240717,094700,31068830,762,761,762,761,1738
|
|
20240717,094600,29746207,761,757,761,757,6807
|
|
20240717,094500,24581055,757,756,757,756,4
|
|
20240717,094400,24578029,757,758,758,757,64
|
|
20240717,094300,24529580,758,757,758,757,1148
|
|
20240717,094200,23660491,757,755,757,755,5716
|
|
20240717,094100,19337876,754,754,754,754,1271
|
|
20240717,094000,18379542,754,754,754,754,0
|
|
20240717,093900,18379542,754,753,754,753,93
|
|
20240717,093800,18309464,753,754,754,753,186
|
|
20240717,093700,18169386,754,754,754,754,4
|
|
20240717,093600,18166370,754,754,754,754,0
|
|
20240717,093500,18166370,754,755,755,754,616
|
|
20240717,093400,17701606,755,755,755,755,1
|
|
20240717,093300,17700851,754,754,755,754,928
|
|
20240717,093200,17001138,754,753,754,753,6
|
|
20240717,093100,16996619,754,754,754,754,1
|
|
20240717,093000,16995865,752,754,755,752,1191
|
|
20240717,092900,16098850,754,753,754,753,2109
|
|
20240717,092800,14509773,753,753,753,753,143
|
|
20240717,092700,14402094,753,752,753,752,1002
|
|
20240717,092600,13648588,752,752,752,752,0
|
|
20240717,092500,13648588,752,752,752,752,134
|
|
20240717,092400,13547820,752,751,752,751,57
|
|
20240717,092300,13505012,751,749,751,749,3211
|
|
20240717,092200,11095576,749,749,749,749,201
|
|
20240717,092100,10945027,751,751,751,751,0
|
|
20240717,092000,10945027,751,751,751,751,0
|
|
20240717,091900,10945027,751,751,751,751,0
|
|
20240717,091800,10945027,751,750,751,750,50
|
|
20240717,091700,10907507,750,750,751,750,701
|
|
20240717,091600,10381756,750,748,750,748,687
|
|
20240717,091500,9867878,748,748,748,748,2001
|
|
20240717,091400,8371130,750,748,750,748,2611
|
|
20240717,091300,6415491,748,748,748,748,76
|
|
20240717,091200,6358643,748,747,748,747,659
|
|
20240717,091100,5865728,748,748,748,748,0
|
|
20240717,091000,5865728,748,747,748,747,102
|
|
20240717,090900,5789533,747,747,747,747,400
|
|
20240717,090800,5490733,748,748,748,748,101
|
|
20240717,090700,5415185,748,748,748,748,0
|
|
20240717,090600,5415185,748,748,748,748,30
|
|
20240717,090500,5392745,748,748,748,748,50
|
|
20240717,090400,5355345,748,748,748,747,441
|
|
20240717,090300,5025617,748,746,748,746,6502
|
|
20240717,090200,168722,747,747,747,747,0
|
|
20240717,090100,168722,747,747,747,747,0
|
|
20240717,090000,168722,747,747,747,747,176
|