624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192100,587091797,248,248,248,248,14224
|
|
20240822,192000,587091797,248,248,248,248,0
|
|
20240822,191900,587091797,248,248,248,248,0
|
|
20240822,191800,587091797,248,248,248,248,0
|
|
20240822,191700,587091797,248,248,248,248,0
|
|
20240822,191600,587091797,248,248,248,248,0
|
|
20240822,191500,587091797,248,248,248,248,0
|
|
20240822,191400,587091797,248,248,248,248,0
|
|
20240822,191300,587091797,248,248,248,248,0
|
|
20240822,191200,587091797,248,248,248,248,0
|
|
20240822,191100,587091797,248,248,248,248,0
|
|
20240822,191000,587091797,248,248,248,248,0
|
|
20240822,190900,587091797,248,248,248,248,0
|
|
20240822,190800,587091797,248,248,248,248,0
|
|
20240822,190700,587091797,248,248,248,248,0
|
|
20240822,190600,587091797,248,248,248,248,0
|
|
20240822,190500,587091797,248,248,248,248,0
|
|
20240822,190400,587091797,248,248,248,248,0
|
|
20240822,190300,587091797,248,248,248,248,0
|
|
20240822,190200,587091797,248,248,248,248,0
|
|
20240822,190100,587091797,248,248,248,248,0
|
|
20240822,190000,587091797,248,248,248,248,0
|
|
20240822,185900,587091797,248,248,248,248,0
|
|
20240822,185800,587091797,248,248,248,248,0
|
|
20240822,185700,587091797,248,248,248,248,0
|
|
20240822,185600,587091797,248,248,248,248,0
|
|
20240822,185500,587091797,248,248,248,248,0
|
|
20240822,185400,587091797,248,248,248,248,0
|
|
20240822,185300,587091797,248,248,248,248,0
|
|
20240822,185200,587091797,248,248,248,248,0
|
|
20240822,185100,587091797,248,248,248,248,14224
|
|
20240822,185000,587091797,248,248,248,248,0
|
|
20240822,184900,587091797,248,248,248,248,0
|
|
20240822,184800,587091797,248,248,248,248,0
|
|
20240822,184700,587091797,248,248,248,248,0
|
|
20240822,184600,587091797,248,248,248,248,0
|
|
20240822,184500,587091797,248,248,248,248,0
|
|
20240822,184400,587091797,248,248,248,248,0
|
|
20240822,184300,587091797,248,248,248,248,0
|
|
20240822,184200,587091797,248,248,248,248,0
|
|
20240822,184100,587091797,248,248,248,248,0
|
|
20240822,184000,587091797,248,248,248,248,0
|
|
20240822,183900,587091797,248,248,248,248,0
|
|
20240822,183800,587091797,248,248,248,248,0
|
|
20240822,183700,587091797,248,248,248,248,0
|
|
20240822,183600,587091797,248,248,248,248,0
|
|
20240822,183500,587091797,248,248,248,248,0
|
|
20240822,183400,587091797,248,248,248,248,0
|
|
20240822,183300,587091797,248,248,248,248,0
|
|
20240822,183200,587091797,248,248,248,248,0
|
|
20240822,183100,587091797,248,248,248,248,0
|
|
20240822,183000,587091797,248,248,248,248,0
|
|
20240822,182900,587091797,248,248,248,248,0
|
|
20240822,182800,587091797,248,248,248,248,0
|
|
20240822,182700,587091797,248,248,248,248,0
|
|
20240822,182600,587091797,248,248,248,248,0
|
|
20240822,182500,587091797,248,248,248,248,0
|
|
20240822,182400,587091797,248,248,248,248,0
|
|
20240822,182300,587091797,248,248,248,248,0
|
|
20240822,182200,587091797,248,248,248,248,0
|
|
20240822,182100,587091797,248,248,248,248,14224
|
|
20240822,182000,587091797,248,248,248,248,0
|
|
20240822,181900,587091797,248,248,248,248,0
|
|
20240822,181800,587091797,248,248,248,248,0
|
|
20240822,181700,587091797,248,248,248,248,0
|
|
20240822,181600,587091797,248,248,248,248,0
|
|
20240822,181500,587091797,248,248,248,248,0
|
|
20240822,181400,587091797,248,248,248,248,0
|
|
20240822,181300,587091797,248,248,248,248,0
|
|
20240822,181200,587091797,248,248,248,248,0
|
|
20240822,181100,587091797,248,248,248,248,0
|
|
20240822,181000,587091797,248,248,248,248,0
|
|
20240822,180900,587091797,248,248,248,248,0
|
|
20240822,180800,587091797,248,248,248,248,0
|
|
20240822,180700,587091797,248,248,248,248,0
|
|
20240822,180600,587091797,248,248,248,248,0
|
|
20240822,180500,587091797,248,248,248,248,0
|
|
20240822,180400,587091797,248,248,248,248,0
|
|
20240822,180300,587091797,248,248,248,248,0
|
|
20240822,180200,587091797,248,248,248,248,0
|
|
20240822,180100,587091797,248,248,248,248,0
|
|
20240822,180000,587091797,248,248,248,248,0
|
|
20240822,175900,587091797,248,248,248,248,0
|
|
20240822,175800,587091797,248,248,248,248,0
|
|
20240822,175700,587091797,248,248,248,248,0
|
|
20240822,175600,587091797,248,248,248,248,0
|
|
20240822,175500,587091797,248,248,248,248,0
|
|
20240822,175400,587091797,248,248,248,248,0
|
|
20240822,175300,587091797,248,248,248,248,0
|
|
20240822,175200,587091797,248,248,248,248,0
|
|
20240822,175100,587091797,248,248,248,248,14224
|
|
20240822,175000,587091797,248,248,248,248,0
|
|
20240822,174900,587091797,248,248,248,248,0
|
|
20240822,174800,587091797,248,248,248,248,0
|
|
20240822,174700,587091797,248,248,248,248,0
|
|
20240822,174600,587091797,248,248,248,248,0
|
|
20240822,174500,587091797,248,248,248,248,0
|
|
20240822,174400,587091797,248,248,248,248,0
|
|
20240822,174300,587091797,248,248,248,248,0
|
|
20240822,174200,587091797,248,248,248,248,0
|
|
20240822,174100,587091797,248,248,248,248,0
|
|
20240822,174000,587091797,248,248,248,248,0
|
|
20240822,173900,587091797,248,248,248,248,0
|
|
20240822,173800,587091797,248,248,248,248,0
|
|
20240822,173700,587091797,248,248,248,248,0
|
|
20240822,173600,587091797,248,248,248,248,0
|
|
20240822,173500,587091797,248,248,248,248,0
|
|
20240822,173400,587091797,248,248,248,248,0
|
|
20240822,173300,587091797,248,248,248,248,0
|
|
20240822,173200,587091797,248,248,248,248,0
|
|
20240822,173100,587091797,248,248,248,248,0
|
|
20240822,173000,587091797,248,248,248,248,0
|
|
20240822,172900,587091797,248,248,248,248,0
|
|
20240822,172800,587091797,248,248,248,248,0
|
|
20240822,172700,587091797,248,248,248,248,0
|
|
20240822,172600,587091797,248,248,248,248,0
|
|
20240822,172500,587091797,248,248,248,248,0
|
|
20240822,172400,587091797,248,248,248,248,0
|
|
20240822,172300,587091797,248,248,248,248,0
|
|
20240822,172200,587091797,248,248,248,248,0
|
|
20240822,172100,587091797,248,248,248,248,14224
|
|
20240822,172000,587091797,248,248,248,248,0
|
|
20240822,171900,587091797,248,248,248,248,0
|
|
20240822,171800,587091797,248,248,248,248,0
|
|
20240822,171700,587091797,248,248,248,248,0
|
|
20240822,171600,587091797,248,248,248,248,0
|
|
20240822,171500,587091797,248,248,248,248,0
|
|
20240822,171400,587091797,248,248,248,248,0
|
|
20240822,171300,587091797,248,248,248,248,0
|
|
20240822,171200,587091797,248,248,248,248,0
|
|
20240822,171100,587091797,248,248,248,248,0
|
|
20240822,171000,587091797,248,248,248,248,0
|
|
20240822,170900,587091797,248,248,248,248,0
|
|
20240822,170800,587091797,248,248,248,248,0
|
|
20240822,170700,587091797,248,248,248,248,0
|
|
20240822,170600,587091797,248,248,248,248,0
|
|
20240822,170500,587091797,248,248,248,248,0
|
|
20240822,170400,587091797,248,248,248,248,0
|
|
20240822,170300,587091797,248,248,248,248,0
|
|
20240822,170200,587091797,248,248,248,248,0
|
|
20240822,170100,587091797,248,248,248,248,0
|
|
20240822,170000,587091797,248,248,248,248,0
|
|
20240822,165900,587091797,248,248,248,248,0
|
|
20240822,165800,587091797,248,248,248,248,0
|
|
20240822,165700,587091797,248,248,248,248,0
|
|
20240822,165600,587091797,248,248,248,248,0
|
|
20240822,165500,587091797,248,248,248,248,0
|
|
20240822,165400,587091797,248,248,248,248,0
|
|
20240822,165300,587091797,248,248,248,248,0
|
|
20240822,165200,587091797,248,248,248,248,0
|
|
20240822,165100,587091797,248,248,248,248,14224
|
|
20240822,165000,587091797,248,248,248,248,0
|
|
20240822,164900,587091797,248,248,248,248,0
|
|
20240822,164800,587091797,248,248,248,248,0
|
|
20240822,164700,587091797,248,248,248,248,0
|
|
20240822,164600,587091797,248,248,248,248,0
|
|
20240822,164500,587091797,248,248,248,248,0
|
|
20240822,164400,587091797,248,248,248,248,0
|
|
20240822,164300,587091797,248,248,248,248,0
|
|
20240822,164200,587091797,248,248,248,248,0
|
|
20240822,164100,587091797,248,248,248,248,0
|
|
20240822,164000,587091797,248,248,248,248,0
|
|
20240822,163900,587091797,248,248,248,248,0
|
|
20240822,163800,587091797,248,248,248,248,0
|
|
20240822,163700,587091797,248,248,248,248,0
|
|
20240822,163600,587091797,248,248,248,248,0
|
|
20240822,163500,587091797,248,248,248,248,0
|
|
20240822,163400,587091797,248,248,248,248,0
|
|
20240822,163300,587091797,248,248,248,248,0
|
|
20240822,163200,587091797,248,248,248,248,0
|
|
20240822,163100,587091797,248,248,248,248,0
|
|
20240822,163000,587091797,248,248,248,248,0
|
|
20240822,162900,587091797,248,248,248,248,0
|
|
20240822,162800,587091797,248,248,248,248,0
|
|
20240822,162700,587091797,248,248,248,248,0
|
|
20240822,162600,587091797,248,248,248,248,0
|
|
20240822,162500,587091797,248,248,248,248,0
|
|
20240822,162400,587091797,248,248,248,248,0
|
|
20240822,162300,587091797,248,248,248,248,0
|
|
20240822,162200,587091797,248,248,248,248,0
|
|
20240822,162100,587091797,248,248,248,248,14224
|
|
20240822,162000,587091797,248,248,248,248,0
|
|
20240822,161900,587091797,248,248,248,248,0
|
|
20240822,161800,587091797,248,248,248,248,0
|
|
20240822,161700,587091797,248,248,248,248,0
|
|
20240822,161600,587091797,248,248,248,248,0
|
|
20240822,161500,587091797,248,248,248,248,0
|
|
20240822,161400,587091797,248,248,248,248,0
|
|
20240822,161300,587091797,248,248,248,248,0
|
|
20240822,161200,587091797,248,248,248,248,0
|
|
20240822,161100,587091797,248,248,248,248,0
|
|
20240822,161000,587091797,248,248,248,248,0
|
|
20240822,160900,587091797,248,248,248,248,0
|
|
20240822,160800,587091797,248,248,248,248,0
|
|
20240822,160700,587091797,248,248,248,248,0
|
|
20240822,160600,587091797,248,248,248,248,0
|
|
20240822,160500,587091797,248,248,248,248,0
|
|
20240822,160400,587091797,248,248,248,248,0
|
|
20240822,160300,587091797,248,248,248,248,0
|
|
20240822,160200,587091797,248,248,248,248,0
|
|
20240822,160100,587091797,248,248,248,248,0
|
|
20240822,160000,587091797,248,248,248,248,0
|
|
20240822,155900,587091797,248,248,248,248,0
|
|
20240822,155800,587091797,248,248,248,248,0
|
|
20240822,155700,587091797,248,248,248,248,0
|
|
20240822,155600,587091797,248,248,248,248,0
|
|
20240822,155500,587091797,248,248,248,248,0
|
|
20240822,155400,587091797,248,248,248,248,0
|
|
20240822,155300,587091797,248,248,248,248,0
|
|
20240822,155200,587091797,248,248,248,248,0
|
|
20240822,155100,587091797,248,248,248,248,14224
|
|
20240822,155000,587091797,248,248,248,248,0
|
|
20240822,154900,587091797,248,248,248,248,0
|
|
20240822,154800,587091797,248,248,248,248,0
|
|
20240822,154700,587091797,248,248,248,248,0
|
|
20240822,154600,587091797,248,248,248,248,0
|
|
20240822,154500,587091797,248,248,248,248,0
|
|
20240822,154400,587091797,248,248,248,248,0
|
|
20240822,154300,587091797,248,248,248,248,0
|
|
20240822,154200,587091797,248,248,248,248,0
|
|
20240822,154100,587091797,248,248,248,248,0
|
|
20240822,154000,587091797,248,248,248,248,0
|
|
20240822,153900,587091797,248,248,248,248,0
|
|
20240822,153800,587091797,248,248,248,248,0
|
|
20240822,153700,587091797,248,248,248,248,0
|
|
20240822,153600,587091797,248,248,248,248,0
|
|
20240822,153500,587091797,248,248,248,248,0
|
|
20240822,153400,587091797,248,248,248,248,0
|
|
20240822,153300,587091797,248,248,248,248,0
|
|
20240822,153200,587091797,248,248,248,248,0
|
|
20240822,153100,587091797,248,248,248,248,0
|
|
20240822,153000,587091797,248,248,248,248,14224
|
|
20240822,152900,583564245,248,248,248,248,0
|
|
20240822,152800,583564245,248,248,248,248,0
|
|
20240822,152700,583564245,248,248,248,248,0
|
|
20240822,152600,583564245,248,248,248,248,0
|
|
20240822,152500,583564245,248,248,248,248,0
|
|
20240822,152400,583564245,248,248,248,248,0
|
|
20240822,152300,583564245,248,248,248,248,0
|
|
20240822,152200,583564245,248,248,248,248,0
|
|
20240822,152100,583564245,248,248,248,248,0
|
|
20240822,152000,583564245,248,248,248,248,0
|
|
20240822,151900,583564245,248,248,248,247,9894
|
|
20240822,151800,581110977,248,247,249,246,12326
|
|
20240822,151700,578065944,249,247,249,247,3240
|
|
20240822,151600,577259366,249,249,249,247,515
|
|
20240822,151500,577131435,249,249,249,247,2968
|
|
20240822,151400,576394280,249,249,250,247,323
|
|
20240822,151300,576313890,249,249,249,248,922
|
|
20240822,151200,576084909,249,250,250,248,905
|
|
20240822,151100,575859394,250,245,250,245,62020
|
|
20240822,151000,560601612,246,246,246,245,3247
|
|
20240822,150900,559803979,246,246,247,245,5475
|
|
20240822,150800,558457177,246,246,246,245,4664
|
|
20240822,150700,557314256,245,246,246,245,3078
|
|
20240822,150600,556557675,246,246,246,245,634
|
|
20240822,150500,556402106,246,246,246,246,19
|
|
20240822,150400,556397432,246,247,247,245,14097
|
|
20240822,150300,552941996,247,247,247,247,437
|
|
20240822,150200,552834057,247,247,247,247,120
|
|
20240822,150100,552804417,247,247,247,246,7416
|
|
20240822,150000,550979147,247,247,247,246,365
|
|
20240822,145900,550889042,247,247,247,246,258
|
|
20240822,145800,550825355,247,247,247,246,14642
|
|
20240822,145700,547220393,247,246,247,246,2702
|
|
20240822,145600,546553397,247,247,247,246,1634
|
|
20240822,145500,546149899,247,246,250,246,56615
|
|
20240822,145400,532221406,246,246,247,246,39253
|
|
20240822,145300,522554657,246,247,247,246,1309
|
|
20240822,145200,522232343,246,247,247,246,196
|
|
20240822,145100,522183996,246,246,246,246,0
|
|
20240822,145000,522183996,246,247,247,246,83
|
|
20240822,144900,522163509,246,246,247,246,258
|
|
20240822,144800,522100031,246,246,247,246,710
|
|
20240822,144700,521924713,246,247,247,246,20
|
|
20240822,144600,521919792,246,246,246,246,1095
|
|
20240822,144500,521650422,246,247,247,246,2734
|
|
20240822,144400,520975608,246,246,247,246,45
|
|
20240822,144300,520964536,246,248,248,246,15038
|
|
20240822,144200,517265186,246,246,247,246,14345
|
|
20240822,144100,513725681,246,246,246,246,0
|
|
20240822,144000,513725681,246,247,247,246,38690
|
|
20240822,143900,504169254,247,247,247,247,3000
|
|
20240822,143800,503428254,247,247,247,247,1048
|
|
20240822,143700,503169398,248,248,248,248,203
|
|
20240822,143600,503119054,248,248,248,248,1
|
|
20240822,143500,503118806,248,248,248,248,121
|
|
20240822,143400,503088798,247,248,248,247,506
|
|
20240822,143300,502963316,249,248,249,248,7223
|
|
20240822,143200,501172011,248,248,248,247,805
|
|
20240822,143100,500973123,248,248,248,248,23
|
|
20240822,143000,500967419,248,248,248,248,217
|
|
20240822,142900,500913603,249,249,249,249,1
|
|
20240822,142800,500913354,249,249,249,249,0
|
|
20240822,142700,500913354,249,248,249,248,12035
|
|
20240822,142600,497928673,248,250,250,248,4
|
|
20240822,142500,497927679,249,248,249,248,510
|
|
20240822,142400,497800698,249,248,249,248,4668
|
|
20240822,142300,496642870,249,249,249,249,1
|
|
20240822,142200,496642621,248,249,249,248,1518
|
|
20240822,142100,496266139,249,249,249,249,500
|
|
20240822,142000,496141639,248,248,248,248,2840
|
|
20240822,141900,495437319,248,248,248,248,3
|
|
20240822,141800,495436575,249,249,249,249,1
|
|
20240822,141700,495436326,249,249,249,249,200
|
|
20240822,141600,495386526,249,249,249,249,0
|
|
20240822,141500,495386526,249,249,249,249,4
|
|
20240822,141400,495385530,249,248,249,248,437
|
|
20240822,141300,495277088,248,248,248,248,0
|
|
20240822,141200,495277088,248,249,249,248,3961
|
|
20240822,141100,494294759,248,249,249,248,4600
|
|
20240822,141000,493152592,250,250,250,250,0
|
|
20240822,140900,493152592,250,250,250,250,0
|
|
20240822,140800,493152592,250,250,250,250,177
|
|
20240822,140700,493108342,250,250,250,250,0
|
|
20240822,140600,493108342,250,250,250,250,0
|
|
20240822,140500,493108342,250,250,250,250,1
|
|
20240822,140400,493108092,250,250,250,250,10
|
|
20240822,140300,493105592,250,250,250,250,588
|
|
20240822,140200,492958592,250,250,250,250,429
|
|
20240822,140100,492851342,250,250,250,250,1
|
|
20240822,140000,492851092,249,250,250,249,2
|
|
20240822,135900,492850593,250,250,250,249,22
|
|
20240822,135800,492845094,249,250,250,249,2
|
|
20240822,135700,492844595,249,250,250,249,2
|
|
20240822,135600,492844096,249,250,250,249,2
|
|
20240822,135500,492843597,249,249,249,249,0
|
|
20240822,135400,492843597,249,250,250,249,2
|
|
20240822,135300,492843098,249,250,250,249,2
|
|
20240822,135200,492842599,249,250,250,249,2
|
|
20240822,135100,492842100,249,250,250,249,2
|
|
20240822,135000,492841601,249,249,249,249,1
|
|
20240822,134900,492841352,250,249,250,249,51
|
|
20240822,134800,492828652,249,249,249,249,0
|
|
20240822,134700,492828652,249,249,249,249,0
|
|
20240822,134600,492828652,249,249,249,249,1
|
|
20240822,134500,492828403,249,252,252,249,18205
|
|
20240822,134400,488276846,252,251,252,251,2306
|
|
20240822,134300,487698032,250,250,250,250,5000
|
|
20240822,134200,486448032,250,250,250,250,0
|
|
20240822,134100,486448032,250,250,250,250,1
|
|
20240822,134000,486447782,251,250,251,250,10
|
|
20240822,133900,486445273,250,251,251,250,134
|
|
20240822,133800,486411769,251,251,251,250,5
|
|
20240822,133700,486410515,251,250,251,250,543
|
|
20240822,133600,486274223,251,251,251,251,9259
|
|
20240822,133500,483950214,250,250,250,250,101
|
|
20240822,133400,483924964,250,250,250,250,0
|
|
20240822,133300,483924964,250,250,251,250,144
|
|
20240822,133200,483888963,250,250,250,250,193
|
|
20240822,133100,483840713,250,250,251,250,306
|
|
20240822,133000,483764212,250,250,250,250,1
|
|
20240822,132900,483763962,251,251,251,251,1
|
|
20240822,132800,483763711,251,250,251,250,69
|
|
20240822,132700,483746426,250,250,250,250,5
|
|
20240822,132600,483745176,249,250,251,249,3705
|
|
20240822,132500,482818926,250,250,250,250,6298
|
|
20240822,132400,481244426,250,249,250,249,6758
|
|
20240822,132300,479561583,251,250,251,250,11133
|
|
20240822,132200,476778332,250,250,250,250,1
|
|
20240822,132100,476778082,249,250,250,249,136
|
|
20240822,132000,476744118,250,250,250,250,11859
|
|
20240822,131900,473779368,250,250,250,250,182
|
|
20240822,131800,473733868,249,249,250,249,5820
|
|
20240822,131700,472284588,249,249,249,249,9
|
|
20240822,131600,472282347,249,249,249,249,102
|
|
20240822,131500,472256949,249,249,249,249,3
|
|
20240822,131400,472256202,248,248,248,248,600
|
|
20240822,131300,472107402,248,248,248,248,0
|
|
20240822,131200,472107402,248,248,248,248,593
|
|
20240822,131100,471960338,248,248,248,248,1
|
|
20240822,131000,471960090,248,248,248,248,2
|
|
20240822,130900,471959594,249,249,249,249,1
|
|
20240822,130800,471959345,248,248,248,248,7672
|
|
20240822,130700,470056689,248,248,248,248,4032
|
|
20240822,130600,469056753,248,248,248,248,0
|
|
20240822,130500,469056753,248,248,248,248,109
|
|
20240822,130400,469029721,248,248,248,248,201
|
|
20240822,130300,468979873,246,247,247,246,27905
|
|
20240822,130200,462087350,247,247,247,247,16
|
|
20240822,130100,462083398,246,246,246,246,5000
|
|
20240822,130000,460853398,246,246,246,246,1
|
|
20240822,125900,460853152,246,246,246,246,295
|
|
20240822,125800,460780582,247,247,247,247,70
|
|
20240822,125700,460763292,247,246,247,246,306
|
|
20240822,125600,460687941,246,247,247,246,505
|
|
20240822,125500,460563222,248,247,248,247,310
|
|
20240822,125400,460486352,247,247,248,247,1475
|
|
20240822,125300,460122016,247,246,247,246,5857
|
|
20240822,125200,458678475,245,245,245,245,8
|
|
20240822,125100,458676515,245,246,246,245,1658
|
|
20240822,125000,458268659,246,245,246,245,650
|
|
20240822,124900,458109385,246,246,246,245,226
|
|
20240822,124800,458053813,245,245,246,244,20076
|
|
20240822,124700,453135146,245,245,245,245,22157
|
|
20240822,124600,447706681,246,245,246,245,777
|
|
20240822,124500,447516096,246,245,246,245,7
|
|
20240822,124400,447514376,245,245,245,245,9494
|
|
20240822,124300,445188346,245,247,247,245,1061
|
|
20240822,124200,444928399,245,245,245,245,3
|
|
20240822,124100,444927664,245,246,246,245,3210
|
|
20240822,124000,444139906,246,246,247,246,1698
|
|
20240822,123900,443722197,246,247,247,246,10
|
|
20240822,123800,443719736,246,246,247,246,24
|
|
20240822,123700,443713821,246,246,246,246,0
|
|
20240822,123600,443713821,246,246,246,246,156
|
|
20240822,123500,443675445,246,246,247,246,58
|
|
20240822,123400,443661172,247,247,247,246,432
|
|
20240822,123300,443554473,247,247,247,246,104
|
|
20240822,123200,443528849,246,247,247,246,21518
|
|
20240822,123100,438226936,248,248,248,248,150
|
|
20240822,123000,438189736,248,247,248,247,401
|
|
20240822,122900,438090688,247,247,247,247,0
|
|
20240822,122800,438090688,247,247,247,247,0
|
|
20240822,122700,438090688,247,247,247,247,0
|
|
20240822,122600,438090688,247,247,247,247,1000
|
|
20240822,122500,437843688,247,247,247,247,0
|
|
20240822,122400,437843688,247,248,248,247,188
|
|
20240822,122300,437797070,247,248,248,247,492
|
|
20240822,122200,437675544,248,248,248,247,64
|
|
20240822,122100,437659680,248,248,248,248,4206
|
|
20240822,122000,436616592,248,246,248,246,103
|
|
20240822,121900,436591242,246,247,247,246,489
|
|
20240822,121800,436470462,247,247,247,247,1
|
|
20240822,121700,436470215,246,247,247,246,22159
|
|
20240822,121600,430996967,247,247,247,247,13004
|
|
20240822,121500,427784979,246,247,247,246,8271
|
|
20240822,121400,425742049,246,247,247,246,102
|
|
20240822,121300,425716857,247,247,247,247,0
|
|
20240822,121200,425716857,247,247,247,247,1
|
|
20240822,121100,425716610,247,247,247,247,3198
|
|
20240822,121000,424926704,247,248,248,247,26
|
|
20240822,120900,424920272,248,248,248,248,5
|
|
20240822,120800,424919032,247,248,248,247,2016
|
|
20240822,120700,424421078,248,248,248,248,0
|
|
20240822,120600,424421078,248,246,248,246,6456
|
|
20240822,120500,422830847,246,247,247,246,1389
|
|
20240822,120400,422487794,247,247,247,247,3000
|
|
20240822,120300,421746794,247,248,248,247,7
|
|
20240822,120200,421745059,248,247,248,247,2477
|
|
20240822,120100,421132809,247,246,247,246,1003
|
|
20240822,120000,420886069,246,246,246,246,0
|
|
20240822,115900,420886069,246,247,247,246,12774
|
|
20240822,115800,417731381,247,247,247,247,2
|
|
20240822,115700,417730887,247,247,247,247,2
|
|
20240822,115600,417730393,246,246,246,246,280
|
|
20240822,115500,417661513,246,246,246,246,87
|
|
20240822,115400,417640111,246,247,247,246,3001
|
|
20240822,115300,416900096,247,248,248,247,120
|
|
20240822,115200,416870356,248,247,248,247,2328
|
|
20240822,115100,416294195,247,247,247,247,0
|
|
20240822,115000,416294195,247,247,247,247,31
|
|
20240822,114900,416286538,248,248,248,247,1190
|
|
20240822,114800,415992418,248,248,248,247,1572
|
|
20240822,114700,415602569,248,248,248,248,1102
|
|
20240822,114600,415329273,246,246,246,246,0
|
|
20240822,114500,415329273,246,246,247,246,458
|
|
20240822,114400,415216595,246,248,248,246,58
|
|
20240822,114300,415202215,248,248,248,244,45111
|
|
20240822,114200,404122365,248,248,248,247,28
|
|
20240822,114100,404115444,247,247,247,246,5827
|
|
20240822,114000,402676188,248,248,248,247,157
|
|
20240822,113900,402637254,248,247,248,246,778
|
|
20240822,113800,402445803,246,246,246,246,0
|
|
20240822,113700,402445803,246,246,247,246,8093
|
|
20240822,113600,400454382,246,247,247,246,103040
|
|
20240822,113500,375041171,248,248,248,247,6330
|
|
20240822,113400,373471901,249,249,249,247,50506
|
|
20240822,113300,360955323,249,249,249,249,1208
|
|
20240822,113200,360654531,250,250,250,249,12613
|
|
20240822,113100,357506684,250,249,250,249,4091
|
|
20240822,113000,356488013,249,249,249,249,2
|
|
20240822,112900,356487515,250,249,250,249,3543
|
|
20240822,112800,355603369,249,249,249,249,2384
|
|
20240822,112700,355009753,249,249,249,249,666
|
|
20240822,112600,354843919,249,249,249,249,0
|
|
20240822,112500,354843919,249,250,250,249,112
|
|
20240822,112400,354815941,250,248,250,248,1080
|
|
20240822,112300,354547821,249,249,250,249,15548
|
|
20240822,112200,350676169,250,249,250,249,1395
|
|
20240822,112100,350327814,250,250,250,250,56208
|
|
20240822,112000,336275814,251,250,251,250,8084
|
|
20240822,111900,334254809,250,250,250,250,0
|
|
20240822,111800,334254809,250,251,251,250,5351
|
|
20240822,111700,332917051,252,252,252,252,20
|
|
20240822,111600,332912011,252,252,252,251,229
|
|
20240822,111500,332854313,252,251,252,251,310
|
|
20240822,111400,332776194,251,251,251,251,2687
|
|
20240822,111300,332101757,251,251,251,251,42856
|
|
20240822,111200,321344901,251,252,252,251,2001
|
|
20240822,111100,320842649,252,252,252,252,0
|
|
20240822,111000,320842649,252,252,252,252,349
|
|
20240822,110900,320754701,252,251,252,251,4720
|
|
20240822,110800,319569772,251,252,252,251,5002
|
|
20240822,110700,318314268,252,252,252,252,170
|
|
20240822,110600,318271428,252,252,252,252,1550
|
|
20240822,110500,317880828,252,252,252,252,24245
|
|
20240822,110400,311771088,252,252,252,252,5
|
|
20240822,110300,311769828,252,252,252,251,4628
|
|
20240822,110200,310603602,252,253,253,252,1146
|
|
20240822,110100,310313800,253,253,253,253,1016
|
|
20240822,110000,310056752,253,253,253,253,1
|
|
20240822,105900,310056499,252,251,252,251,23672
|
|
20240822,105800,304091163,251,252,252,251,309
|
|
20240822,105700,304013317,252,251,252,251,3531
|
|
20240822,105600,303126036,251,252,252,251,14
|
|
20240822,105500,303122509,251,252,252,251,712
|
|
20240822,105400,302943536,252,252,252,252,1449
|
|
20240822,105300,302578388,252,252,252,252,202
|
|
20240822,105200,302527484,252,252,252,252,1059
|
|
20240822,105100,302260616,251,253,253,251,48231
|
|
20240822,105000,290115330,253,253,253,252,1690
|
|
20240822,104900,289687989,253,253,253,252,3563
|
|
20240822,104800,288786839,253,253,253,252,66470
|
|
20240822,104700,272036280,253,252,253,252,2009
|
|
20240822,104600,271530011,253,253,253,253,1
|
|
20240822,104500,271529758,252,252,252,252,1410
|
|
20240822,104400,271174438,252,252,252,252,317
|
|
20240822,104300,271094554,253,252,253,252,1093
|
|
20240822,104200,270819107,253,253,253,252,377
|
|
20240822,104100,270723733,252,252,252,252,1939
|
|
20240822,104000,270235105,253,253,253,252,117
|
|
20240822,103900,270205514,253,252,253,252,17
|
|
20240822,103800,270201222,252,252,253,252,25
|
|
20240822,103700,270194916,252,252,253,252,498
|
|
20240822,103600,270068929,252,252,252,252,7
|
|
20240822,103500,270067165,253,252,253,252,163
|
|
20240822,103400,270026038,252,253,253,252,135
|
|
20240822,103300,269991925,253,253,254,252,8547
|
|
20240822,103200,267836742,252,253,253,252,77704
|
|
20240822,103100,248255333,254,253,254,253,1569
|
|
20240822,103000,247858366,254,253,254,252,33
|
|
20240822,102900,247850038,253,254,254,253,1113
|
|
20240822,102800,247568448,253,253,253,253,0
|
|
20240822,102700,247568448,253,253,254,253,7251
|
|
20240822,102600,245733943,252,253,253,252,11247
|
|
20240822,102500,242888455,254,254,254,254,0
|
|
20240822,102400,242888455,254,254,254,254,102
|
|
20240822,102300,242862547,254,254,254,254,102
|
|
20240822,102200,242836639,253,253,253,253,2556
|
|
20240822,102100,242189971,252,253,254,252,461
|
|
20240822,102000,242073338,254,254,254,254,500
|
|
20240822,101900,241946338,254,253,254,253,5003
|
|
20240822,101800,240680578,253,252,253,252,6079
|
|
20240822,101700,239144605,252,252,253,252,503
|
|
20240822,101600,239017848,252,253,253,252,29
|
|
20240822,101500,239010539,252,252,252,252,96
|
|
20240822,101400,238986347,252,252,253,252,288
|
|
20240822,101300,238913571,252,253,253,252,1337
|
|
20240822,101200,238575588,253,253,253,253,20008
|
|
20240822,101100,233513564,252,252,252,252,0
|
|
20240822,101000,233513564,252,252,253,252,758
|
|
20240822,100900,233322207,253,253,253,253,904
|
|
20240822,100800,233093495,252,252,252,252,1914
|
|
20240822,100700,232611167,252,253,253,252,254
|
|
20240822,100600,232546917,253,253,253,252,5717
|
|
20240822,100500,231106223,253,253,254,252,13013
|
|
20240822,100400,227813946,253,253,253,253,5074
|
|
20240822,100300,226530224,253,253,253,253,443
|
|
20240822,100200,226418145,254,253,254,253,5041
|
|
20240822,100100,225140398,254,254,254,254,273
|
|
20240822,100000,225071056,254,254,254,254,74
|
|
20240822,095900,225052260,254,254,254,254,10
|
|
20240822,095800,225049720,254,254,254,254,56
|
|
20240822,095700,225035496,254,253,254,252,63110
|
|
20240822,095600,209069473,253,253,253,253,19224
|
|
20240822,095500,204205801,253,254,254,253,30104
|
|
20240822,095400,196589389,254,253,254,253,5001
|
|
20240822,095300,195324135,253,253,253,253,11419
|
|
20240822,095200,192435128,253,254,254,253,5114
|
|
20240822,095100,191138944,254,254,254,254,1420
|
|
20240822,095000,190778264,254,254,254,254,7835
|
|
20240822,094900,188788174,254,255,255,254,5250
|
|
20240822,094800,187454654,254,255,255,254,5458
|
|
20240822,094700,186067922,254,255,255,254,222
|
|
20240822,094600,186011448,255,254,255,254,12
|
|
20240822,094500,186008390,255,254,255,254,32424
|
|
20240822,094400,177772669,254,254,254,254,1181
|
|
20240822,094300,177472695,253,254,254,253,475
|
|
20240822,094200,177352485,253,254,254,253,10525
|
|
20240822,094100,174689659,254,253,254,253,2156
|
|
20240822,094000,174144091,253,253,253,253,2
|
|
20240822,093900,174143585,254,254,254,254,2
|
|
20240822,093800,174143077,254,254,254,253,20215
|
|
20240822,093700,169024481,253,253,253,253,0
|
|
20240822,093600,169024481,253,254,255,253,1326
|
|
20240822,093500,168688650,254,253,254,253,25163
|
|
20240822,093400,162312760,253,253,253,252,29062
|
|
20240822,093300,154988116,253,253,254,251,38957
|
|
20240822,093200,145160751,254,256,256,253,163655
|
|
20240822,093100,103536403,256,255,256,255,235
|
|
20240822,093000,103476244,256,255,256,255,579
|
|
20240822,092900,103328520,256,256,256,256,90
|
|
20240822,092800,103305480,256,256,256,255,146
|
|
20240822,092700,103268133,256,256,256,255,434
|
|
20240822,092600,103157057,256,257,257,255,14019
|
|
20240822,092500,99568198,257,258,258,257,4567
|
|
20240822,092400,98394200,258,259,259,255,119465
|
|
20240822,092300,67668262,258,260,261,258,38760
|
|
20240822,092200,57611651,261,258,261,257,84274
|
|
20240822,092100,35769288,257,257,257,257,22767
|
|
20240822,092000,29918169,257,257,257,257,2225
|
|
20240822,091900,29346344,257,257,257,256,191
|
|
20240822,091800,29297442,257,257,257,257,100
|
|
20240822,091700,29271742,257,256,257,256,3468
|
|
20240822,091600,28383933,256,256,256,256,10000
|
|
20240822,091500,25823933,256,255,256,255,11887
|
|
20240822,091400,22781861,255,256,256,255,2947
|
|
20240822,091300,22030162,256,255,256,255,5953
|
|
20240822,091200,20507822,256,256,256,256,20596
|
|
20240822,091100,15235246,255,255,255,255,4383
|
|
20240822,091000,14117581,256,255,256,255,2613
|
|
20240822,090900,13450266,255,255,255,255,3728
|
|
20240822,090800,12499626,255,255,256,255,25554
|
|
20240822,090700,5983355,255,257,257,255,7077
|
|
20240822,090600,4168957,257,256,257,255,7400
|
|
20240822,090500,2279555,256,256,256,256,380
|
|
20240822,090400,2182275,256,256,256,256,0
|
|
20240822,090300,2182275,256,256,256,256,2200
|
|
20240822,090200,1619075,256,257,257,256,1171
|
|
20240822,090100,1319234,257,256,257,255,2203
|
|
20240822,090000,757354,255,255,255,255,2968
|