628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192500,89358423,760,760,760,760,6498
|
|
20240802,192400,89358423,760,760,760,760,0
|
|
20240802,192300,89358423,760,760,760,760,0
|
|
20240802,192200,89358423,760,760,760,760,0
|
|
20240802,192100,89358423,760,760,760,760,0
|
|
20240802,192000,89358423,760,760,760,760,0
|
|
20240802,191900,89358423,760,760,760,760,0
|
|
20240802,191800,89358423,760,760,760,760,0
|
|
20240802,191700,89358423,760,760,760,760,0
|
|
20240802,191600,89358423,760,760,760,760,0
|
|
20240802,191500,89358423,760,760,760,760,0
|
|
20240802,191400,89358423,760,760,760,760,0
|
|
20240802,191300,89358423,760,760,760,760,0
|
|
20240802,191200,89358423,760,760,760,760,0
|
|
20240802,191100,89358423,760,760,760,760,0
|
|
20240802,191000,89358423,760,760,760,760,0
|
|
20240802,190900,89358423,760,760,760,760,0
|
|
20240802,190800,89358423,760,760,760,760,0
|
|
20240802,190700,89358423,760,760,760,760,0
|
|
20240802,190600,89358423,760,760,760,760,0
|
|
20240802,190500,89358423,760,760,760,760,0
|
|
20240802,190400,89358423,760,760,760,760,0
|
|
20240802,190300,89358423,760,760,760,760,0
|
|
20240802,190200,89358423,760,760,760,760,0
|
|
20240802,190100,89358423,760,760,760,760,0
|
|
20240802,190000,89358423,760,760,760,760,0
|
|
20240802,185900,89358423,760,760,760,760,0
|
|
20240802,185800,89358423,760,760,760,760,0
|
|
20240802,185700,89358423,760,760,760,760,0
|
|
20240802,185600,89358423,760,760,760,760,0
|
|
20240802,185500,89358423,760,760,760,760,6498
|
|
20240802,185400,89358423,760,760,760,760,0
|
|
20240802,185300,89358423,760,760,760,760,0
|
|
20240802,185200,89358423,760,760,760,760,0
|
|
20240802,185100,89358423,760,760,760,760,0
|
|
20240802,185000,89358423,760,760,760,760,0
|
|
20240802,184900,89358423,760,760,760,760,0
|
|
20240802,184800,89358423,760,760,760,760,0
|
|
20240802,184700,89358423,760,760,760,760,0
|
|
20240802,184600,89358423,760,760,760,760,0
|
|
20240802,184500,89358423,760,760,760,760,0
|
|
20240802,184400,89358423,760,760,760,760,0
|
|
20240802,184300,89358423,760,760,760,760,0
|
|
20240802,184200,89358423,760,760,760,760,0
|
|
20240802,184100,89358423,760,760,760,760,0
|
|
20240802,184000,89358423,760,760,760,760,0
|
|
20240802,183900,89358423,760,760,760,760,0
|
|
20240802,183800,89358423,760,760,760,760,0
|
|
20240802,183700,89358423,760,760,760,760,0
|
|
20240802,183600,89358423,760,760,760,760,0
|
|
20240802,183500,89358423,760,760,760,760,0
|
|
20240802,183400,89358423,760,760,760,760,0
|
|
20240802,183300,89358423,760,760,760,760,0
|
|
20240802,183200,89358423,760,760,760,760,0
|
|
20240802,183100,89358423,760,760,760,760,0
|
|
20240802,183000,89358423,760,760,760,760,0
|
|
20240802,182900,89358423,760,760,760,760,0
|
|
20240802,182800,89358423,760,760,760,760,0
|
|
20240802,182700,89358423,760,760,760,760,0
|
|
20240802,182600,89358423,760,760,760,760,0
|
|
20240802,182500,89358423,760,760,760,760,6498
|
|
20240802,182400,89358423,760,760,760,760,0
|
|
20240802,182300,89358423,760,760,760,760,0
|
|
20240802,182200,89358423,760,760,760,760,0
|
|
20240802,182100,89358423,760,760,760,760,0
|
|
20240802,182000,89358423,760,760,760,760,0
|
|
20240802,181900,89358423,760,760,760,760,0
|
|
20240802,181800,89358423,760,760,760,760,0
|
|
20240802,181700,89358423,760,760,760,760,0
|
|
20240802,181600,89358423,760,760,760,760,0
|
|
20240802,181500,89358423,760,760,760,760,0
|
|
20240802,181400,89358423,760,760,760,760,0
|
|
20240802,181300,89358423,760,760,760,760,0
|
|
20240802,181200,89358423,760,760,760,760,0
|
|
20240802,181100,89358423,760,760,760,760,0
|
|
20240802,181000,89358423,760,760,760,760,0
|
|
20240802,180900,89358423,760,760,760,760,0
|
|
20240802,180800,89358423,760,760,760,760,0
|
|
20240802,180700,89358423,760,760,760,760,0
|
|
20240802,180600,89358423,760,760,760,760,0
|
|
20240802,180500,89358423,760,760,760,760,0
|
|
20240802,180400,89358423,760,760,760,760,0
|
|
20240802,180300,89358423,760,760,760,760,0
|
|
20240802,180200,89358423,760,760,760,760,0
|
|
20240802,180100,89358423,760,760,760,760,0
|
|
20240802,180000,89358423,760,760,760,760,0
|
|
20240802,175900,89358423,760,760,760,760,0
|
|
20240802,175800,89358423,760,760,760,760,0
|
|
20240802,175700,89358423,760,760,760,760,0
|
|
20240802,175600,89358423,760,760,760,760,0
|
|
20240802,175500,89358423,760,760,760,760,6498
|
|
20240802,175400,89358423,760,760,760,760,0
|
|
20240802,175300,89358423,760,760,760,760,0
|
|
20240802,175200,89358423,760,760,760,760,0
|
|
20240802,175100,89358423,760,760,760,760,0
|
|
20240802,175000,89358423,760,760,760,760,0
|
|
20240802,174900,89358423,760,760,760,760,0
|
|
20240802,174800,89358423,760,760,760,760,0
|
|
20240802,174700,89358423,760,760,760,760,0
|
|
20240802,174600,89358423,760,760,760,760,0
|
|
20240802,174500,89358423,760,760,760,760,0
|
|
20240802,174400,89358423,760,760,760,760,0
|
|
20240802,174300,89358423,760,760,760,760,0
|
|
20240802,174200,89358423,760,760,760,760,0
|
|
20240802,174100,89358423,760,760,760,760,0
|
|
20240802,174000,89358423,760,760,760,760,0
|
|
20240802,173900,89358423,760,760,760,760,0
|
|
20240802,173800,89358423,760,760,760,760,0
|
|
20240802,173700,89358423,760,760,760,760,0
|
|
20240802,173600,89358423,760,760,760,760,0
|
|
20240802,173500,89358423,760,760,760,760,0
|
|
20240802,173400,89358423,760,760,760,760,0
|
|
20240802,173300,89358423,760,760,760,760,0
|
|
20240802,173200,89358423,760,760,760,760,0
|
|
20240802,173100,89358423,760,760,760,760,0
|
|
20240802,173000,89358423,760,760,760,760,0
|
|
20240802,172900,89358423,760,760,760,760,0
|
|
20240802,172800,89358423,760,760,760,760,0
|
|
20240802,172700,89358423,760,760,760,760,0
|
|
20240802,172600,89358423,760,760,760,760,0
|
|
20240802,172500,89358423,760,760,760,760,6498
|
|
20240802,172400,89358423,760,760,760,760,0
|
|
20240802,172300,89358423,760,760,760,760,0
|
|
20240802,172200,89358423,760,760,760,760,0
|
|
20240802,172100,89358423,760,760,760,760,0
|
|
20240802,172000,89358423,760,760,760,760,0
|
|
20240802,171900,89358423,760,760,760,760,0
|
|
20240802,171800,89358423,760,760,760,760,0
|
|
20240802,171700,89358423,760,760,760,760,0
|
|
20240802,171600,89358423,760,760,760,760,0
|
|
20240802,171500,89358423,760,760,760,760,0
|
|
20240802,171400,89358423,760,760,760,760,0
|
|
20240802,171300,89358423,760,760,760,760,0
|
|
20240802,171200,89358423,760,760,760,760,0
|
|
20240802,171100,89358423,760,760,760,760,0
|
|
20240802,171000,89358423,760,760,760,760,0
|
|
20240802,170900,89358423,760,760,760,760,0
|
|
20240802,170800,89358423,760,760,760,760,0
|
|
20240802,170700,89358423,760,760,760,760,0
|
|
20240802,170600,89358423,760,760,760,760,0
|
|
20240802,170500,89358423,760,760,760,760,0
|
|
20240802,170400,89358423,760,760,760,760,0
|
|
20240802,170300,89358423,760,760,760,760,0
|
|
20240802,170200,89358423,760,760,760,760,0
|
|
20240802,170100,89358423,760,760,760,760,0
|
|
20240802,170000,89358423,760,760,760,760,0
|
|
20240802,165900,89358423,760,760,760,760,0
|
|
20240802,165800,89358423,760,760,760,760,0
|
|
20240802,165700,89358423,760,760,760,760,0
|
|
20240802,165600,89358423,760,760,760,760,0
|
|
20240802,165500,89358423,760,760,760,760,6498
|
|
20240802,165400,89358423,760,760,760,760,0
|
|
20240802,165300,89358423,760,760,760,760,0
|
|
20240802,165200,89358423,760,760,760,760,0
|
|
20240802,165100,89358423,760,760,760,760,0
|
|
20240802,165000,89358423,760,760,760,760,0
|
|
20240802,164900,89358423,760,760,760,760,0
|
|
20240802,164800,89358423,760,760,760,760,0
|
|
20240802,164700,89358423,760,760,760,760,0
|
|
20240802,164600,89358423,760,760,760,760,0
|
|
20240802,164500,89358423,760,760,760,760,0
|
|
20240802,164400,89358423,760,760,760,760,0
|
|
20240802,164300,89358423,760,760,760,760,0
|
|
20240802,164200,89358423,760,760,760,760,0
|
|
20240802,164100,89358423,760,760,760,760,0
|
|
20240802,164000,89358423,760,760,760,760,0
|
|
20240802,163900,89358423,760,760,760,760,0
|
|
20240802,163800,89358423,760,760,760,760,0
|
|
20240802,163700,89358423,760,760,760,760,0
|
|
20240802,163600,89358423,760,760,760,760,0
|
|
20240802,163500,89358423,760,760,760,760,0
|
|
20240802,163400,89358423,760,760,760,760,0
|
|
20240802,163300,89358423,760,760,760,760,0
|
|
20240802,163200,89358423,760,760,760,760,0
|
|
20240802,163100,89358423,760,760,760,760,0
|
|
20240802,163000,89358423,760,760,760,760,0
|
|
20240802,162900,89358423,760,760,760,760,0
|
|
20240802,162800,89358423,760,760,760,760,0
|
|
20240802,162700,89358423,760,760,760,760,0
|
|
20240802,162600,89358423,760,760,760,760,0
|
|
20240802,162500,89358423,760,760,760,760,6498
|
|
20240802,162400,89358423,760,760,760,760,0
|
|
20240802,162300,89358423,760,760,760,760,0
|
|
20240802,162200,89358423,760,760,760,760,0
|
|
20240802,162100,89358423,760,760,760,760,0
|
|
20240802,162000,89358423,760,760,760,760,0
|
|
20240802,161900,89358423,760,760,760,760,0
|
|
20240802,161800,89358423,760,760,760,760,0
|
|
20240802,161700,89358423,760,760,760,760,0
|
|
20240802,161600,89358423,760,760,760,760,0
|
|
20240802,161500,89358423,760,760,760,760,0
|
|
20240802,161400,89358423,760,760,760,760,0
|
|
20240802,161300,89358423,760,760,760,760,0
|
|
20240802,161200,89358423,760,760,760,760,0
|
|
20240802,161100,89358423,760,760,760,760,0
|
|
20240802,161000,89358423,760,760,760,760,0
|
|
20240802,160900,89358423,760,760,760,760,0
|
|
20240802,160800,89358423,760,760,760,760,0
|
|
20240802,160700,89358423,760,760,760,760,0
|
|
20240802,160600,89358423,760,760,760,760,0
|
|
20240802,160500,89358423,760,760,760,760,0
|
|
20240802,160400,89358423,760,760,760,760,0
|
|
20240802,160300,89358423,760,760,760,760,0
|
|
20240802,160200,89358423,760,760,760,760,0
|
|
20240802,160100,89358423,760,760,760,760,0
|
|
20240802,160000,89358423,760,760,760,760,0
|
|
20240802,155900,89358423,760,760,760,760,0
|
|
20240802,155800,89358423,760,760,760,760,0
|
|
20240802,155700,89358423,760,760,760,760,0
|
|
20240802,155600,89358423,760,760,760,760,0
|
|
20240802,155500,89358423,760,760,760,760,6498
|
|
20240802,155400,89358423,760,760,760,760,0
|
|
20240802,155300,89358423,760,760,760,760,0
|
|
20240802,155200,89358423,760,760,760,760,0
|
|
20240802,155100,89358423,760,760,760,760,0
|
|
20240802,155000,89358423,760,760,760,760,0
|
|
20240802,154900,89358423,760,760,760,760,0
|
|
20240802,154800,89358423,760,760,760,760,0
|
|
20240802,154700,89358423,760,760,760,760,0
|
|
20240802,154600,89358423,760,760,760,760,0
|
|
20240802,154500,89358423,760,760,760,760,0
|
|
20240802,154400,89358423,760,760,760,760,0
|
|
20240802,154300,89358423,760,760,760,760,0
|
|
20240802,154200,89358423,760,760,760,760,0
|
|
20240802,154100,89358423,760,760,760,760,0
|
|
20240802,154000,89358423,760,760,760,760,0
|
|
20240802,153900,89358423,760,760,760,760,0
|
|
20240802,153800,89358423,760,760,760,760,0
|
|
20240802,153700,89358423,760,760,760,760,0
|
|
20240802,153600,89358423,760,760,760,760,0
|
|
20240802,153500,89358423,760,760,760,760,0
|
|
20240802,153400,89358423,760,760,760,760,0
|
|
20240802,153300,89358423,760,760,760,760,0
|
|
20240802,153200,89358423,760,760,760,760,0
|
|
20240802,153100,89358423,760,760,760,760,0
|
|
20240802,153000,89358423,760,760,760,760,6498
|
|
20240802,152900,84419943,760,760,760,760,0
|
|
20240802,152800,84419943,760,760,760,760,0
|
|
20240802,152700,84419943,760,760,760,760,0
|
|
20240802,152600,84419943,760,760,760,760,0
|
|
20240802,152500,84419943,760,760,760,760,0
|
|
20240802,152400,84419943,760,760,760,760,0
|
|
20240802,152300,84419943,760,760,760,760,0
|
|
20240802,152200,84419943,760,760,760,760,0
|
|
20240802,152100,84419943,760,760,760,760,0
|
|
20240802,152000,84419943,760,760,760,760,0
|
|
20240802,151900,84419943,760,757,760,752,1830
|
|
20240802,151800,83032335,753,754,754,753,56
|
|
20240802,151700,82990126,760,760,760,760,150
|
|
20240802,151600,82876126,760,760,760,760,9
|
|
20240802,151500,82869286,760,760,760,760,0
|
|
20240802,151400,82869286,760,760,760,760,2
|
|
20240802,151300,82867766,761,760,761,760,11
|
|
20240802,151200,82859405,761,761,761,761,0
|
|
20240802,151100,82859405,761,761,761,761,0
|
|
20240802,151000,82859405,761,761,761,761,0
|
|
20240802,150900,82859405,761,761,761,761,0
|
|
20240802,150800,82859405,761,761,761,761,0
|
|
20240802,150700,82859405,761,761,761,761,0
|
|
20240802,150600,82859405,761,761,761,761,0
|
|
20240802,150500,82859405,761,761,761,761,0
|
|
20240802,150400,82859405,761,761,761,761,0
|
|
20240802,150300,82859405,761,761,761,761,0
|
|
20240802,150200,82859405,761,758,761,758,1000
|
|
20240802,150100,82099411,757,757,757,757,210
|
|
20240802,150000,81940441,757,757,757,757,0
|
|
20240802,145900,81940441,757,753,757,753,26
|
|
20240802,145800,81920859,761,761,761,761,0
|
|
20240802,145700,81920859,761,761,761,761,0
|
|
20240802,145600,81920859,761,761,761,761,0
|
|
20240802,145500,81920859,761,761,761,761,0
|
|
20240802,145400,81920859,761,761,761,761,0
|
|
20240802,145300,81920859,761,761,761,761,0
|
|
20240802,145200,81920859,761,760,761,760,12
|
|
20240802,145100,81911738,760,760,760,757,4
|
|
20240802,145000,81908701,758,758,758,758,0
|
|
20240802,144900,81908701,758,758,758,758,0
|
|
20240802,144800,81908701,758,758,758,758,0
|
|
20240802,144700,81908701,758,758,758,758,1
|
|
20240802,144600,81907943,757,757,757,757,1
|
|
20240802,144500,81907186,758,758,761,758,95
|
|
20240802,144400,81835160,758,758,758,758,200
|
|
20240802,144300,81683560,758,758,758,758,0
|
|
20240802,144200,81683560,758,758,758,758,0
|
|
20240802,144100,81683560,758,758,758,758,136
|
|
20240802,144000,81580472,758,751,758,751,1801
|
|
20240802,143900,80227914,751,751,751,751,0
|
|
20240802,143800,80227914,751,751,751,751,60
|
|
20240802,143700,80182854,759,759,759,759,0
|
|
20240802,143600,80182854,759,759,759,759,1
|
|
20240802,143500,80182095,753,756,756,752,4233
|
|
20240802,143400,76995309,764,764,764,764,0
|
|
20240802,143300,76995309,764,755,764,755,480
|
|
20240802,143200,76632607,756,757,757,756,215
|
|
20240802,143100,76470017,756,756,756,756,0
|
|
20240802,143000,76470017,756,756,756,756,0
|
|
20240802,142900,76470017,756,758,758,756,4742
|
|
20240802,142800,72879646,758,761,761,758,901
|
|
20240802,142700,72195515,764,764,764,764,0
|
|
20240802,142600,72195515,764,764,764,764,0
|
|
20240802,142500,72195515,764,762,764,761,523
|
|
20240802,142400,71797459,762,764,764,762,4767
|
|
20240802,142300,68156847,765,765,765,765,0
|
|
20240802,142200,68156847,765,765,765,765,3358
|
|
20240802,142100,65587977,766,766,766,766,0
|
|
20240802,142000,65587977,766,766,766,766,0
|
|
20240802,141900,65587977,766,766,766,766,0
|
|
20240802,141800,65587977,766,766,766,766,0
|
|
20240802,141700,65587977,766,766,766,766,0
|
|
20240802,141600,65587977,766,766,766,766,0
|
|
20240802,141500,65587977,766,766,766,766,13
|
|
20240802,141400,65578019,766,766,766,766,40
|
|
20240802,141300,65547379,767,767,767,767,1
|
|
20240802,141200,65546612,767,767,767,767,0
|
|
20240802,141100,65546612,767,767,767,767,0
|
|
20240802,141000,65546612,767,767,767,767,0
|
|
20240802,140900,65546612,767,767,767,767,0
|
|
20240802,140800,65546612,767,767,767,767,0
|
|
20240802,140700,65546612,767,767,767,767,2
|
|
20240802,140600,65545078,765,765,765,765,500
|
|
20240802,140500,65162578,766,766,766,766,0
|
|
20240802,140400,65162578,766,766,766,766,60
|
|
20240802,140300,65116618,766,766,766,766,0
|
|
20240802,140200,65116618,766,766,766,766,50
|
|
20240802,140100,65078318,767,767,767,767,0
|
|
20240802,140000,65078318,767,767,767,767,1
|
|
20240802,135900,65077551,767,767,767,767,0
|
|
20240802,135800,65077551,767,767,767,767,1
|
|
20240802,135700,65076784,767,767,767,767,0
|
|
20240802,135600,65076784,767,767,767,767,0
|
|
20240802,135500,65076784,767,767,767,767,0
|
|
20240802,135400,65076784,767,767,767,767,0
|
|
20240802,135300,65076784,767,767,767,767,0
|
|
20240802,135200,65076784,767,767,767,767,0
|
|
20240802,135100,65076784,767,767,767,767,33
|
|
20240802,135000,65051473,767,767,767,767,101
|
|
20240802,134900,64974006,766,766,766,766,0
|
|
20240802,134800,64974006,766,766,766,766,0
|
|
20240802,134700,64974006,766,766,766,766,0
|
|
20240802,134600,64974006,766,766,766,766,0
|
|
20240802,134500,64974006,766,766,766,766,0
|
|
20240802,134400,64974006,766,766,766,766,0
|
|
20240802,134300,64974006,766,766,766,766,0
|
|
20240802,134200,64974006,766,766,766,766,1000
|
|
20240802,134100,64208006,768,768,768,768,0
|
|
20240802,134000,64208006,768,768,768,768,0
|
|
20240802,133900,64208006,768,768,768,768,0
|
|
20240802,133800,64208006,768,768,768,768,0
|
|
20240802,133700,64208006,768,768,768,768,109
|
|
20240802,133600,64124294,768,768,768,768,10
|
|
20240802,133500,64116614,768,768,768,768,0
|
|
20240802,133400,64116614,768,768,768,768,0
|
|
20240802,133300,64116614,768,768,768,768,0
|
|
20240802,133200,64116614,768,768,768,768,0
|
|
20240802,133100,64116614,768,768,768,768,1
|
|
20240802,133000,64115846,768,768,768,768,0
|
|
20240802,132900,64115846,768,768,768,768,0
|
|
20240802,132800,64115846,768,768,768,768,0
|
|
20240802,132700,64115846,768,768,768,768,0
|
|
20240802,132600,64115846,768,768,768,768,0
|
|
20240802,132500,64115846,768,768,768,768,0
|
|
20240802,132400,64115846,768,768,768,768,0
|
|
20240802,132300,64115846,768,768,768,768,0
|
|
20240802,132200,64115846,768,768,768,768,5
|
|
20240802,132100,64112006,768,768,768,768,0
|
|
20240802,132000,64112006,768,768,768,768,3
|
|
20240802,131900,64109702,767,767,767,767,0
|
|
20240802,131800,64109702,767,767,767,767,0
|
|
20240802,131700,64109702,767,767,767,767,0
|
|
20240802,131600,64109702,767,767,767,767,0
|
|
20240802,131500,64109702,767,767,767,767,0
|
|
20240802,131400,64109702,767,767,767,767,8
|
|
20240802,131300,64103566,767,767,767,767,0
|
|
20240802,131200,64103566,767,767,767,767,0
|
|
20240802,131100,64103566,767,767,767,767,0
|
|
20240802,131000,64103566,767,767,767,767,100
|
|
20240802,130900,64026866,767,767,767,767,0
|
|
20240802,130800,64026866,767,767,767,767,0
|
|
20240802,130700,64026866,767,767,767,767,0
|
|
20240802,130600,64026866,767,767,767,767,5
|
|
20240802,130500,64023031,768,768,768,768,0
|
|
20240802,130400,64023031,768,768,768,768,0
|
|
20240802,130300,64023031,768,768,768,768,0
|
|
20240802,130200,64023031,768,765,768,765,1245
|
|
20240802,130100,63068069,765,765,765,765,0
|
|
20240802,130000,63068069,765,765,765,765,0
|
|
20240802,125900,63068069,765,765,765,765,0
|
|
20240802,125800,63068069,765,765,765,765,0
|
|
20240802,125700,63068069,765,765,765,765,0
|
|
20240802,125600,63068069,765,765,765,765,0
|
|
20240802,125500,63068069,765,765,765,765,200
|
|
20240802,125400,62915069,765,765,765,765,0
|
|
20240802,125300,62915069,765,765,765,765,51
|
|
20240802,125200,62876054,764,764,764,764,0
|
|
20240802,125100,62876054,764,764,764,764,14
|
|
20240802,125000,62865358,764,764,764,764,0
|
|
20240802,124900,62865358,764,764,764,764,2
|
|
20240802,124800,62863830,765,765,765,765,0
|
|
20240802,124700,62863830,765,765,765,765,0
|
|
20240802,124600,62863830,765,765,765,765,0
|
|
20240802,124500,62863830,765,765,765,765,0
|
|
20240802,124400,62863830,765,765,765,765,0
|
|
20240802,124300,62863830,765,765,765,765,0
|
|
20240802,124200,62863830,765,765,765,765,4
|
|
20240802,124100,62860770,764,764,764,764,0
|
|
20240802,124000,62860770,764,764,764,764,30
|
|
20240802,123900,62837850,765,765,765,765,2
|
|
20240802,123800,62836320,765,765,765,765,0
|
|
20240802,123700,62836320,765,765,765,765,0
|
|
20240802,123600,62836320,765,765,765,765,0
|
|
20240802,123500,62836320,765,765,765,765,0
|
|
20240802,123400,62836320,765,765,765,765,0
|
|
20240802,123300,62836320,765,765,765,765,0
|
|
20240802,123200,62836320,765,765,765,765,12
|
|
20240802,123100,62827140,767,767,767,767,0
|
|
20240802,123000,62827140,767,767,767,767,0
|
|
20240802,122900,62827140,767,767,767,767,0
|
|
20240802,122800,62827140,767,767,767,767,0
|
|
20240802,122700,62827140,767,767,767,767,0
|
|
20240802,122600,62827140,767,767,767,767,0
|
|
20240802,122500,62827140,767,767,767,767,0
|
|
20240802,122400,62827140,767,767,767,767,0
|
|
20240802,122300,62827140,767,767,767,767,1
|
|
20240802,122200,62826373,767,767,767,767,0
|
|
20240802,122100,62826373,767,767,767,767,300
|
|
20240802,122000,62596273,768,768,768,768,0
|
|
20240802,121900,62596273,768,768,768,768,0
|
|
20240802,121800,62596273,768,768,768,768,0
|
|
20240802,121700,62596273,768,768,768,768,0
|
|
20240802,121600,62596273,768,768,768,768,0
|
|
20240802,121500,62596273,768,768,768,768,0
|
|
20240802,121400,62596273,768,768,768,768,0
|
|
20240802,121300,62596273,768,766,768,765,1101
|
|
20240802,121200,61753394,767,767,767,767,0
|
|
20240802,121100,61753394,767,767,767,767,0
|
|
20240802,121000,61753394,767,767,767,767,0
|
|
20240802,120900,61753394,767,767,767,767,248
|
|
20240802,120800,61563178,770,770,770,770,0
|
|
20240802,120700,61563178,770,770,770,770,0
|
|
20240802,120600,61563178,770,770,770,770,0
|
|
20240802,120500,61563178,770,770,770,770,0
|
|
20240802,120400,61563178,770,770,770,770,0
|
|
20240802,120300,61563178,770,770,770,770,0
|
|
20240802,120200,61563178,770,770,770,770,3
|
|
20240802,120100,61560868,770,770,770,770,0
|
|
20240802,120000,61560868,770,770,770,770,0
|
|
20240802,115900,61560868,770,770,770,770,0
|
|
20240802,115800,61560868,770,770,770,770,2
|
|
20240802,115700,61559328,768,768,768,768,0
|
|
20240802,115600,61559328,768,768,768,768,0
|
|
20240802,115500,61559328,768,768,768,768,0
|
|
20240802,115400,61559328,768,768,768,768,4
|
|
20240802,115300,61556256,767,767,767,767,0
|
|
20240802,115200,61556256,767,767,767,767,0
|
|
20240802,115100,61556256,767,767,767,767,1
|
|
20240802,115000,61555489,761,768,768,761,743
|
|
20240802,114900,60987249,772,772,772,772,0
|
|
20240802,114800,60987249,772,772,772,772,2
|
|
20240802,114700,60985705,766,769,769,766,4000
|
|
20240802,114600,57921459,772,772,772,772,0
|
|
20240802,114500,57921459,772,772,772,772,0
|
|
20240802,114400,57921459,772,773,775,772,445
|
|
20240802,114300,57577511,777,774,777,774,3
|
|
20240802,114200,57575184,772,771,772,771,665
|
|
20240802,114100,57061842,771,771,771,771,129
|
|
20240802,114000,56962383,772,772,772,772,0
|
|
20240802,113900,56962383,772,772,772,772,0
|
|
20240802,113800,56962383,772,772,772,772,0
|
|
20240802,113700,56962383,772,772,772,772,0
|
|
20240802,113600,56962383,772,772,772,772,2
|
|
20240802,113500,56960839,772,771,772,770,287
|
|
20240802,113400,56739841,772,772,772,772,0
|
|
20240802,113300,56739841,772,772,772,772,0
|
|
20240802,113200,56739841,772,770,772,770,226
|
|
20240802,113100,56565819,770,769,770,769,1285
|
|
20240802,113000,55577478,768,768,768,768,0
|
|
20240802,112900,55577478,768,768,768,768,0
|
|
20240802,112800,55577478,768,767,768,767,812
|
|
20240802,112700,54953974,768,768,768,768,0
|
|
20240802,112600,54953974,768,768,768,768,0
|
|
20240802,112500,54953974,768,768,768,768,0
|
|
20240802,112400,54953974,768,768,768,768,0
|
|
20240802,112300,54953974,768,768,768,768,0
|
|
20240802,112200,54953974,768,768,768,768,0
|
|
20240802,112100,54953974,768,768,768,768,0
|
|
20240802,112000,54953974,768,768,768,768,2
|
|
20240802,111900,54952438,767,767,767,767,0
|
|
20240802,111800,54952438,767,767,767,767,0
|
|
20240802,111700,54952438,767,767,767,767,0
|
|
20240802,111600,54952438,767,763,767,763,124
|
|
20240802,111500,54857809,763,763,763,763,100
|
|
20240802,111400,54781509,769,769,769,769,0
|
|
20240802,111300,54781509,769,767,769,767,694
|
|
20240802,111200,54248474,763,767,767,763,2
|
|
20240802,111100,54246944,767,767,767,767,0
|
|
20240802,111000,54246944,767,767,767,767,0
|
|
20240802,110900,54246944,767,767,767,767,3
|
|
20240802,110800,54244643,768,768,768,768,0
|
|
20240802,110700,54244643,768,768,768,768,0
|
|
20240802,110600,54244643,768,768,768,768,0
|
|
20240802,110500,54244643,768,768,768,768,0
|
|
20240802,110400,54244643,768,768,768,768,31
|
|
20240802,110300,54220835,766,760,766,760,877
|
|
20240802,110200,53551521,760,760,760,760,1
|
|
20240802,110100,53550761,761,761,761,761,0
|
|
20240802,110000,53550761,761,761,761,761,0
|
|
20240802,105900,53550761,761,761,761,761,50
|
|
20240802,105800,53512711,760,760,760,760,0
|
|
20240802,105700,53512711,760,760,760,760,0
|
|
20240802,105600,53512711,760,760,760,760,0
|
|
20240802,105500,53512711,760,760,760,760,256
|
|
20240802,105400,53318151,762,762,762,762,0
|
|
20240802,105300,53318151,762,762,762,762,0
|
|
20240802,105200,53318151,762,762,762,762,0
|
|
20240802,105100,53318151,762,762,762,762,0
|
|
20240802,105000,53318151,762,762,762,762,0
|
|
20240802,104900,53318151,762,762,762,762,0
|
|
20240802,104800,53318151,762,762,762,762,0
|
|
20240802,104700,53318151,762,762,762,762,0
|
|
20240802,104600,53318151,762,762,762,762,0
|
|
20240802,104500,53318151,762,762,762,762,0
|
|
20240802,104400,53318151,762,762,762,762,0
|
|
20240802,104300,53318151,762,762,762,762,0
|
|
20240802,104200,53318151,762,762,762,762,0
|
|
20240802,104100,53318151,762,758,762,758,5
|
|
20240802,104000,53314351,751,751,751,751,0
|
|
20240802,103900,53314351,751,751,751,751,0
|
|
20240802,103800,53314351,751,751,751,751,0
|
|
20240802,103700,53314351,751,757,757,751,1331
|
|
20240802,103600,52308409,757,757,757,757,0
|
|
20240802,103500,52308409,757,757,757,757,0
|
|
20240802,103400,52308409,757,757,757,757,0
|
|
20240802,103300,52308409,757,757,757,757,0
|
|
20240802,103200,52308409,757,757,757,757,0
|
|
20240802,103100,52308409,757,757,757,757,0
|
|
20240802,103000,52308409,757,757,757,757,0
|
|
20240802,102900,52308409,757,757,757,757,0
|
|
20240802,102800,52308409,757,757,757,757,0
|
|
20240802,102700,52308409,757,757,757,757,0
|
|
20240802,102600,52308409,757,758,759,757,4
|
|
20240802,102500,52305378,757,757,757,757,1
|
|
20240802,102400,52304621,756,756,756,756,0
|
|
20240802,102300,52304621,756,756,756,756,0
|
|
20240802,102200,52304621,756,756,756,756,0
|
|
20240802,102100,52304621,756,756,756,756,0
|
|
20240802,102000,52304621,756,756,756,756,0
|
|
20240802,101900,52304621,756,756,756,756,0
|
|
20240802,101800,52304621,756,762,762,756,1432
|
|
20240802,101700,51220967,762,762,762,762,1004
|
|
20240802,101600,50455919,762,762,762,762,1433
|
|
20240802,101500,49363973,762,762,762,762,0
|
|
20240802,101400,49363973,762,762,762,762,29
|
|
20240802,101300,49341875,762,762,762,762,0
|
|
20240802,101200,49341875,762,762,762,762,15
|
|
20240802,101100,49330445,754,754,754,754,2
|
|
20240802,101000,49328937,760,760,760,760,661
|
|
20240802,100900,48826577,757,757,757,757,1123
|
|
20240802,100800,47976466,757,757,757,757,0
|
|
20240802,100700,47976466,757,757,757,757,900
|
|
20240802,100600,47295166,757,757,757,757,0
|
|
20240802,100500,47295166,757,752,757,752,27567
|
|
20240802,100400,26454343,752,752,752,752,0
|
|
20240802,100300,26454343,752,752,752,752,0
|
|
20240802,100200,26454343,752,752,752,752,7
|
|
20240802,100100,26449079,753,753,753,753,27
|
|
20240802,100000,26428748,753,755,755,753,793
|
|
20240802,095900,25830289,756,756,756,756,0
|
|
20240802,095800,25830289,756,756,756,756,127
|
|
20240802,095700,25734277,757,756,757,756,24
|
|
20240802,095600,25716132,757,757,757,757,0
|
|
20240802,095500,25716132,757,754,757,754,51
|
|
20240802,095400,25677675,760,760,760,760,0
|
|
20240802,095300,25677675,760,760,760,760,0
|
|
20240802,095200,25677675,760,760,760,760,0
|
|
20240802,095100,25677675,760,760,760,760,0
|
|
20240802,095000,25677675,760,760,760,760,0
|
|
20240802,094900,25677675,760,760,760,760,0
|
|
20240802,094800,25677675,760,758,760,758,42
|
|
20240802,094700,25645797,757,757,757,757,2642
|
|
20240802,094600,23645803,757,752,757,752,1505
|
|
20240802,094500,22508639,747,747,747,747,21
|
|
20240802,094400,22492952,750,742,750,742,5066
|
|
20240802,094300,18723355,748,750,750,736,2860
|
|
20240802,094200,16604105,751,751,751,751,0
|
|
20240802,094100,16604105,751,753,753,751,1000
|
|
20240802,094000,15853005,760,760,760,760,0
|
|
20240802,093900,15853005,760,760,760,760,0
|
|
20240802,093800,15853005,760,760,760,760,0
|
|
20240802,093700,15853005,760,760,760,760,0
|
|
20240802,093600,15853005,760,752,760,752,661
|
|
20240802,093500,15355925,751,758,758,751,1000
|
|
20240802,093400,14604456,761,761,761,761,0
|
|
20240802,093300,14604456,761,761,761,761,4
|
|
20240802,093200,14601412,757,757,757,757,0
|
|
20240802,093100,14601412,757,758,758,757,126
|
|
20240802,093000,14505940,759,759,759,759,0
|
|
20240802,092900,14505940,759,758,759,758,134
|
|
20240802,092800,14404361,761,761,761,761,0
|
|
20240802,092700,14404361,761,761,761,761,1
|
|
20240802,092600,14403600,759,759,759,759,0
|
|
20240802,092500,14403600,759,762,762,759,738
|
|
20240802,092400,13841958,762,762,762,762,131
|
|
20240802,092300,13742136,759,759,759,759,0
|
|
20240802,092200,13742136,759,759,759,759,0
|
|
20240802,092100,13742136,759,762,762,759,5000
|
|
20240802,092000,9940119,768,764,768,762,901
|
|
20240802,091900,9252748,763,764,764,763,200
|
|
20240802,091800,9100147,771,771,771,771,0
|
|
20240802,091700,9100147,771,771,771,771,0
|
|
20240802,091600,9100147,771,771,771,771,0
|
|
20240802,091500,9100147,771,771,771,771,0
|
|
20240802,091400,9100147,771,767,771,767,10
|
|
20240802,091300,9092473,767,767,767,767,1
|
|
20240802,091200,9091706,762,771,771,762,2010
|
|
20240802,091100,7542082,772,767,772,767,67
|
|
20240802,091000,7490393,772,769,772,769,12
|
|
20240802,090900,7481142,772,771,772,771,6000
|
|
20240802,090800,2849152,772,774,774,771,315
|
|
20240802,090700,2605904,774,775,775,773,117
|
|
20240802,090600,2515325,780,780,780,780,0
|
|
20240802,090500,2515325,780,780,780,780,1
|
|
20240802,090400,2514545,780,780,780,780,0
|
|
20240802,090300,2514545,780,780,780,780,3086
|
|
20240802,090200,107465,773,773,773,773,0
|
|
20240802,090100,107465,773,773,773,773,0
|
|
20240802,090000,107465,773,781,781,773,139
|