631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192800,218093995,741,741,741,741,7629
|
|
20240802,192700,218093995,741,741,741,741,0
|
|
20240802,192600,218093995,741,741,741,741,0
|
|
20240802,192500,218093995,741,741,741,741,0
|
|
20240802,192400,218093995,741,741,741,741,0
|
|
20240802,192300,218093995,741,741,741,741,0
|
|
20240802,192200,218093995,741,741,741,741,0
|
|
20240802,192100,218093995,741,741,741,741,0
|
|
20240802,192000,218093995,741,741,741,741,0
|
|
20240802,191900,218093995,741,741,741,741,0
|
|
20240802,191800,218093995,741,741,741,741,0
|
|
20240802,191700,218093995,741,741,741,741,0
|
|
20240802,191600,218093995,741,741,741,741,0
|
|
20240802,191500,218093995,741,741,741,741,0
|
|
20240802,191400,218093995,741,741,741,741,0
|
|
20240802,191300,218093995,741,741,741,741,0
|
|
20240802,191200,218093995,741,741,741,741,0
|
|
20240802,191100,218093995,741,741,741,741,0
|
|
20240802,191000,218093995,741,741,741,741,0
|
|
20240802,190900,218093995,741,741,741,741,0
|
|
20240802,190800,218093995,741,741,741,741,0
|
|
20240802,190700,218093995,741,741,741,741,0
|
|
20240802,190600,218093995,741,741,741,741,0
|
|
20240802,190500,218093995,741,741,741,741,0
|
|
20240802,190400,218093995,741,741,741,741,0
|
|
20240802,190300,218093995,741,741,741,741,0
|
|
20240802,190200,218093995,741,741,741,741,0
|
|
20240802,190100,218093995,741,741,741,741,0
|
|
20240802,190000,218093995,741,741,741,741,0
|
|
20240802,185900,218093995,741,741,741,741,0
|
|
20240802,185800,218093995,741,741,741,741,7629
|
|
20240802,185700,218093995,741,741,741,741,0
|
|
20240802,185600,218093995,741,741,741,741,0
|
|
20240802,185500,218093995,741,741,741,741,0
|
|
20240802,185400,218093995,741,741,741,741,0
|
|
20240802,185300,218093995,741,741,741,741,0
|
|
20240802,185200,218093995,741,741,741,741,0
|
|
20240802,185100,218093995,741,741,741,741,0
|
|
20240802,185000,218093995,741,741,741,741,0
|
|
20240802,184900,218093995,741,741,741,741,0
|
|
20240802,184800,218093995,741,741,741,741,0
|
|
20240802,184700,218093995,741,741,741,741,0
|
|
20240802,184600,218093995,741,741,741,741,0
|
|
20240802,184500,218093995,741,741,741,741,0
|
|
20240802,184400,218093995,741,741,741,741,0
|
|
20240802,184300,218093995,741,741,741,741,0
|
|
20240802,184200,218093995,741,741,741,741,0
|
|
20240802,184100,218093995,741,741,741,741,0
|
|
20240802,184000,218093995,741,741,741,741,0
|
|
20240802,183900,218093995,741,741,741,741,0
|
|
20240802,183800,218093995,741,741,741,741,0
|
|
20240802,183700,218093995,741,741,741,741,0
|
|
20240802,183600,218093995,741,741,741,741,0
|
|
20240802,183500,218093995,741,741,741,741,0
|
|
20240802,183400,218093995,741,741,741,741,0
|
|
20240802,183300,218093995,741,741,741,741,0
|
|
20240802,183200,218093995,741,741,741,741,0
|
|
20240802,183100,218093995,741,741,741,741,0
|
|
20240802,183000,218093995,741,741,741,741,0
|
|
20240802,182900,218093995,741,741,741,741,0
|
|
20240802,182800,218093995,741,741,741,741,7629
|
|
20240802,182700,218093995,741,741,741,741,0
|
|
20240802,182600,218093995,741,741,741,741,0
|
|
20240802,182500,218093995,741,741,741,741,0
|
|
20240802,182400,218093995,741,741,741,741,0
|
|
20240802,182300,218093995,741,741,741,741,0
|
|
20240802,182200,218093995,741,741,741,741,0
|
|
20240802,182100,218093995,741,741,741,741,0
|
|
20240802,182000,218093995,741,741,741,741,0
|
|
20240802,181900,218093995,741,741,741,741,0
|
|
20240802,181800,218093995,741,741,741,741,0
|
|
20240802,181700,218093995,741,741,741,741,0
|
|
20240802,181600,218093995,741,741,741,741,0
|
|
20240802,181500,218093995,741,741,741,741,0
|
|
20240802,181400,218093995,741,741,741,741,0
|
|
20240802,181300,218093995,741,741,741,741,0
|
|
20240802,181200,218093995,741,741,741,741,0
|
|
20240802,181100,218093995,741,741,741,741,0
|
|
20240802,181000,218093995,741,741,741,741,0
|
|
20240802,180900,218093995,741,741,741,741,0
|
|
20240802,180800,218093995,741,741,741,741,0
|
|
20240802,180700,218093995,741,741,741,741,0
|
|
20240802,180600,218093995,741,741,741,741,0
|
|
20240802,180500,218093995,741,741,741,741,0
|
|
20240802,180400,218093995,741,741,741,741,0
|
|
20240802,180300,218093995,741,741,741,741,0
|
|
20240802,180200,218093995,741,741,741,741,0
|
|
20240802,180100,218093995,741,741,741,741,0
|
|
20240802,180000,218093995,741,741,741,741,0
|
|
20240802,175900,218093995,741,741,741,741,0
|
|
20240802,175800,218093995,741,741,741,741,7629
|
|
20240802,175700,218093995,741,741,741,741,0
|
|
20240802,175600,218093995,741,741,741,741,0
|
|
20240802,175500,218093995,741,741,741,741,0
|
|
20240802,175400,218093995,741,741,741,741,0
|
|
20240802,175300,218093995,741,741,741,741,0
|
|
20240802,175200,218093995,741,741,741,741,0
|
|
20240802,175100,218093995,741,741,741,741,0
|
|
20240802,175000,218093995,741,741,741,741,0
|
|
20240802,174900,218093995,741,741,741,741,0
|
|
20240802,174800,218093995,741,741,741,741,0
|
|
20240802,174700,218093995,741,741,741,741,0
|
|
20240802,174600,218093995,741,741,741,741,0
|
|
20240802,174500,218093995,741,741,741,741,0
|
|
20240802,174400,218093995,741,741,741,741,0
|
|
20240802,174300,218093995,741,741,741,741,0
|
|
20240802,174200,218093995,741,741,741,741,0
|
|
20240802,174100,218093995,741,741,741,741,0
|
|
20240802,174000,218093995,741,741,741,741,0
|
|
20240802,173900,218093995,741,741,741,741,0
|
|
20240802,173800,218093995,741,741,741,741,0
|
|
20240802,173700,218093995,741,741,741,741,0
|
|
20240802,173600,218093995,741,741,741,741,0
|
|
20240802,173500,218093995,741,741,741,741,0
|
|
20240802,173400,218093995,741,741,741,741,0
|
|
20240802,173300,218093995,741,741,741,741,0
|
|
20240802,173200,218093995,741,741,741,741,0
|
|
20240802,173100,218093995,741,741,741,741,0
|
|
20240802,173000,218093995,741,741,741,741,0
|
|
20240802,172900,218093995,741,741,741,741,0
|
|
20240802,172800,218093995,741,741,741,741,7629
|
|
20240802,172700,218093995,741,741,741,741,0
|
|
20240802,172600,218093995,741,741,741,741,0
|
|
20240802,172500,218093995,741,741,741,741,0
|
|
20240802,172400,218093995,741,741,741,741,0
|
|
20240802,172300,218093995,741,741,741,741,0
|
|
20240802,172200,218093995,741,741,741,741,0
|
|
20240802,172100,218093995,741,741,741,741,0
|
|
20240802,172000,218093995,741,741,741,741,0
|
|
20240802,171900,218093995,741,741,741,741,0
|
|
20240802,171800,218093995,741,741,741,741,0
|
|
20240802,171700,218093995,741,741,741,741,0
|
|
20240802,171600,218093995,741,741,741,741,0
|
|
20240802,171500,218093995,741,741,741,741,0
|
|
20240802,171400,218093995,741,741,741,741,0
|
|
20240802,171300,218093995,741,741,741,741,0
|
|
20240802,171200,218093995,741,741,741,741,0
|
|
20240802,171100,218093995,741,741,741,741,0
|
|
20240802,171000,218093995,741,741,741,741,0
|
|
20240802,170900,218093995,741,741,741,741,0
|
|
20240802,170800,218093995,741,741,741,741,0
|
|
20240802,170700,218093995,741,741,741,741,0
|
|
20240802,170600,218093995,741,741,741,741,0
|
|
20240802,170500,218093995,741,741,741,741,0
|
|
20240802,170400,218093995,741,741,741,741,0
|
|
20240802,170300,218093995,741,741,741,741,0
|
|
20240802,170200,218093995,741,741,741,741,0
|
|
20240802,170100,218093995,741,741,741,741,0
|
|
20240802,170000,218093995,741,741,741,741,0
|
|
20240802,165900,218093995,741,741,741,741,0
|
|
20240802,165800,218093995,741,741,741,741,7629
|
|
20240802,165700,218093995,741,741,741,741,0
|
|
20240802,165600,218093995,741,741,741,741,0
|
|
20240802,165500,218093995,741,741,741,741,0
|
|
20240802,165400,218093995,741,741,741,741,0
|
|
20240802,165300,218093995,741,741,741,741,0
|
|
20240802,165200,218093995,741,741,741,741,0
|
|
20240802,165100,218093995,741,741,741,741,0
|
|
20240802,165000,218093995,741,741,741,741,0
|
|
20240802,164900,218093995,741,741,741,741,0
|
|
20240802,164800,218093995,741,741,741,741,0
|
|
20240802,164700,218093995,741,741,741,741,0
|
|
20240802,164600,218093995,741,741,741,741,0
|
|
20240802,164500,218093995,741,741,741,741,0
|
|
20240802,164400,218093995,741,741,741,741,0
|
|
20240802,164300,218093995,741,741,741,741,0
|
|
20240802,164200,218093995,741,741,741,741,0
|
|
20240802,164100,218093995,741,741,741,741,0
|
|
20240802,164000,218093995,741,741,741,741,0
|
|
20240802,163900,218093995,741,741,741,741,0
|
|
20240802,163800,218093995,741,741,741,741,0
|
|
20240802,163700,218093995,741,741,741,741,0
|
|
20240802,163600,218093995,741,741,741,741,0
|
|
20240802,163500,218093995,741,741,741,741,0
|
|
20240802,163400,218093995,741,741,741,741,0
|
|
20240802,163300,218093995,741,741,741,741,0
|
|
20240802,163200,218093995,741,741,741,741,0
|
|
20240802,163100,218093995,741,741,741,741,0
|
|
20240802,163000,218093995,741,741,741,741,0
|
|
20240802,162900,218093995,741,741,741,741,0
|
|
20240802,162800,218093995,741,741,741,741,7629
|
|
20240802,162700,218093995,741,741,741,741,0
|
|
20240802,162600,218093995,741,741,741,741,0
|
|
20240802,162500,218093995,741,741,741,741,0
|
|
20240802,162400,218093995,741,741,741,741,0
|
|
20240802,162300,218093995,741,741,741,741,0
|
|
20240802,162200,218093995,741,741,741,741,0
|
|
20240802,162100,218093995,741,741,741,741,0
|
|
20240802,162000,218093995,741,741,741,741,0
|
|
20240802,161900,218093995,741,741,741,741,0
|
|
20240802,161800,218093995,741,741,741,741,0
|
|
20240802,161700,218093995,741,741,741,741,0
|
|
20240802,161600,218093995,741,741,741,741,0
|
|
20240802,161500,218093995,741,741,741,741,0
|
|
20240802,161400,218093995,741,741,741,741,0
|
|
20240802,161300,218093995,741,741,741,741,0
|
|
20240802,161200,218093995,741,741,741,741,0
|
|
20240802,161100,218093995,741,741,741,741,0
|
|
20240802,161000,218093995,741,741,741,741,0
|
|
20240802,160900,218093995,741,741,741,741,0
|
|
20240802,160800,218093995,741,741,741,741,0
|
|
20240802,160700,218093995,741,741,741,741,0
|
|
20240802,160600,218093995,741,741,741,741,0
|
|
20240802,160500,218093995,741,741,741,741,0
|
|
20240802,160400,218093995,741,741,741,741,0
|
|
20240802,160300,218093995,741,741,741,741,0
|
|
20240802,160200,218093995,741,741,741,741,0
|
|
20240802,160100,218093995,741,741,741,741,0
|
|
20240802,160000,218093995,741,741,741,741,0
|
|
20240802,155900,218093995,741,741,741,741,0
|
|
20240802,155800,218093995,741,741,741,741,7629
|
|
20240802,155700,218093995,741,741,741,741,0
|
|
20240802,155600,218093995,741,741,741,741,0
|
|
20240802,155500,218093995,741,741,741,741,0
|
|
20240802,155400,218093995,741,741,741,741,0
|
|
20240802,155300,218093995,741,741,741,741,0
|
|
20240802,155200,218093995,741,741,741,741,0
|
|
20240802,155100,218093995,741,741,741,741,0
|
|
20240802,155000,218093995,741,741,741,741,0
|
|
20240802,154900,218093995,741,741,741,741,0
|
|
20240802,154800,218093995,741,741,741,741,0
|
|
20240802,154700,218093995,741,741,741,741,0
|
|
20240802,154600,218093995,741,741,741,741,0
|
|
20240802,154500,218093995,741,741,741,741,0
|
|
20240802,154400,218093995,741,741,741,741,0
|
|
20240802,154300,218093995,741,741,741,741,0
|
|
20240802,154200,218093995,741,741,741,741,0
|
|
20240802,154100,218093995,741,741,741,741,0
|
|
20240802,154000,218093995,741,741,741,741,0
|
|
20240802,153900,218093995,741,741,741,741,0
|
|
20240802,153800,218093995,741,741,741,741,0
|
|
20240802,153700,218093995,741,741,741,741,0
|
|
20240802,153600,218093995,741,741,741,741,0
|
|
20240802,153500,218093995,741,741,741,741,0
|
|
20240802,153400,218093995,741,741,741,741,0
|
|
20240802,153300,218093995,741,741,741,741,0
|
|
20240802,153200,218093995,741,741,741,741,0
|
|
20240802,153100,218093995,741,741,741,741,0
|
|
20240802,153000,218093995,741,741,741,741,7629
|
|
20240802,152900,212440906,743,743,743,743,0
|
|
20240802,152800,212440906,743,743,743,743,0
|
|
20240802,152700,212440906,743,743,743,743,0
|
|
20240802,152600,212440906,743,743,743,743,0
|
|
20240802,152500,212440906,743,743,743,743,0
|
|
20240802,152400,212440906,743,743,743,743,0
|
|
20240802,152300,212440906,743,743,743,743,0
|
|
20240802,152200,212440906,743,743,743,743,0
|
|
20240802,152100,212440906,743,743,743,743,0
|
|
20240802,152000,212440906,743,743,743,743,0
|
|
20240802,151900,212440906,743,742,744,741,1653
|
|
20240802,151800,211215327,742,745,745,742,4541
|
|
20240802,151700,207842322,745,744,745,743,130
|
|
20240802,151600,207745592,744,744,744,744,269
|
|
20240802,151500,207545456,744,745,745,744,325
|
|
20240802,151400,207303655,744,744,744,744,330
|
|
20240802,151300,207058135,744,744,744,744,620
|
|
20240802,151200,206596855,744,743,744,743,1847
|
|
20240802,151100,205224268,743,743,743,743,2006
|
|
20240802,151000,203733810,743,744,744,743,2009
|
|
20240802,150900,202241099,744,744,744,744,10
|
|
20240802,150800,202233659,744,744,744,744,314
|
|
20240802,150700,202000043,745,745,745,745,180
|
|
20240802,150600,201865943,745,745,745,745,29
|
|
20240802,150500,201844338,747,747,747,747,2
|
|
20240802,150400,201842844,747,747,747,747,1
|
|
20240802,150300,201842097,743,747,747,743,1005
|
|
20240802,150200,201095362,747,747,747,747,0
|
|
20240802,150100,201095362,747,747,747,747,1
|
|
20240802,150000,201094615,748,748,748,748,1
|
|
20240802,145900,201093867,742,748,748,742,3065
|
|
20240802,145800,198815826,748,748,748,748,30
|
|
20240802,145700,198793386,749,749,749,749,30
|
|
20240802,145600,198770916,749,749,749,749,0
|
|
20240802,145500,198770916,749,747,749,742,3028
|
|
20240802,145400,196518232,749,749,749,749,0
|
|
20240802,145300,196518232,749,749,749,748,7
|
|
20240802,145200,196512991,745,749,749,745,1307
|
|
20240802,145100,195538866,749,749,749,749,100
|
|
20240802,145000,195463966,749,745,749,745,103
|
|
20240802,144900,195387215,745,745,745,745,0
|
|
20240802,144800,195387215,745,745,745,745,1
|
|
20240802,144700,195386470,742,745,749,742,16198
|
|
20240802,144600,183346354,746,746,746,746,230
|
|
20240802,144500,183174774,746,745,746,745,739
|
|
20240802,144400,182624209,745,745,745,745,278
|
|
20240802,144300,182417099,744,745,745,744,2817
|
|
20240802,144200,180321166,744,744,744,744,130
|
|
20240802,144100,180224446,744,744,744,744,0
|
|
20240802,144000,180224446,744,744,744,744,2200
|
|
20240802,143900,178587646,743,744,744,743,65
|
|
20240802,143800,178539344,743,743,743,743,44
|
|
20240802,143700,178506652,746,746,746,746,1
|
|
20240802,143600,178505906,749,749,749,749,0
|
|
20240802,143500,178505906,749,749,749,749,1
|
|
20240802,143400,178505157,742,744,744,742,5912
|
|
20240802,143300,174117497,750,748,750,744,4016
|
|
20240802,143200,171128616,751,748,751,748,6000
|
|
20240802,143100,166624893,745,747,747,745,120
|
|
20240802,143000,166535478,747,747,748,747,2304
|
|
20240802,142900,164814380,745,745,745,745,0
|
|
20240802,142800,164814380,745,746,746,745,12758
|
|
20240802,142700,155309592,746,748,748,746,6131
|
|
20240802,142600,150733312,748,750,750,748,7339
|
|
20240802,142500,145237653,751,751,751,751,0
|
|
20240802,142400,145237653,751,751,751,751,1
|
|
20240802,142300,145236902,750,749,750,749,789
|
|
20240802,142200,144645641,749,749,749,749,0
|
|
20240802,142100,144645641,749,749,749,749,0
|
|
20240802,142000,144645641,749,749,749,749,0
|
|
20240802,141900,144645641,749,753,753,749,14980
|
|
20240802,141800,133410418,753,753,753,753,0
|
|
20240802,141700,133410418,753,753,753,753,6
|
|
20240802,141600,133405900,753,753,753,753,2
|
|
20240802,141500,133404394,753,753,753,753,25
|
|
20240802,141400,133385569,753,753,753,753,0
|
|
20240802,141300,133385569,753,753,753,753,1
|
|
20240802,141200,133384816,752,752,752,752,3
|
|
20240802,141100,133382560,752,752,752,752,10
|
|
20240802,141000,133375040,752,752,752,752,166
|
|
20240802,140900,133250208,752,752,752,752,563
|
|
20240802,140800,132826832,751,752,752,751,15
|
|
20240802,140700,132815562,751,751,751,751,1431
|
|
20240802,140600,131740881,751,752,752,751,11
|
|
20240802,140500,131732610,752,752,752,751,1943
|
|
20240802,140400,130272474,751,750,751,750,1069
|
|
20240802,140300,129470358,753,753,753,753,0
|
|
20240802,140200,129470358,753,753,753,753,1
|
|
20240802,140100,129469605,750,750,750,750,0
|
|
20240802,140000,129469605,750,753,753,750,30749
|
|
20240802,135900,106397035,752,753,753,752,3000
|
|
20240802,135800,104141034,753,755,755,753,2050
|
|
20240802,135700,102597272,755,754,755,754,1220
|
|
20240802,135600,101676835,755,755,755,755,6
|
|
20240802,135500,101672305,756,756,756,756,0
|
|
20240802,135400,101672305,756,756,756,756,0
|
|
20240802,135300,101672305,756,756,756,756,50
|
|
20240802,135200,101634505,756,756,756,755,52
|
|
20240802,135100,101595194,756,756,756,756,0
|
|
20240802,135000,101595194,756,756,756,756,20
|
|
20240802,134900,101580074,756,756,756,756,9
|
|
20240802,134800,101573270,754,754,754,754,0
|
|
20240802,134700,101573270,754,756,756,754,25
|
|
20240802,134600,101554394,756,756,756,755,292
|
|
20240802,134500,101333653,756,756,756,756,9
|
|
20240802,134400,101326849,755,755,755,755,0
|
|
20240802,134300,101326849,755,755,755,755,0
|
|
20240802,134200,101326849,755,756,756,755,20
|
|
20240802,134100,101311739,754,754,754,754,120
|
|
20240802,134000,101221259,754,757,757,754,1382
|
|
20240802,133900,100179225,757,757,757,757,50
|
|
20240802,133800,100141375,757,757,757,757,0
|
|
20240802,133700,100141375,757,757,757,757,42
|
|
20240802,133600,100109581,757,757,757,757,70
|
|
20240802,133500,100056591,757,758,758,752,12060
|
|
20240802,133400,90974734,758,759,759,758,60
|
|
20240802,133300,90929240,762,762,762,762,1000
|
|
20240802,133200,90167240,762,762,762,762,0
|
|
20240802,133100,90167240,762,762,762,762,106
|
|
20240802,133000,90086468,762,762,762,762,0
|
|
20240802,132900,90086468,762,762,762,762,0
|
|
20240802,132800,90086468,762,762,762,762,0
|
|
20240802,132700,90086468,762,762,762,762,1
|
|
20240802,132600,90085706,762,762,762,762,0
|
|
20240802,132500,90085706,762,762,762,762,1
|
|
20240802,132400,90084944,761,761,761,761,0
|
|
20240802,132300,90084944,761,761,761,761,0
|
|
20240802,132200,90084944,761,761,761,761,14
|
|
20240802,132100,90074290,761,761,761,761,0
|
|
20240802,132000,90074290,761,761,761,761,0
|
|
20240802,131900,90074290,761,762,762,761,4
|
|
20240802,131800,90071244,762,762,762,762,0
|
|
20240802,131700,90071244,762,762,762,762,0
|
|
20240802,131600,90071244,762,762,762,762,3
|
|
20240802,131500,90068958,762,762,762,762,0
|
|
20240802,131400,90068958,762,762,762,762,0
|
|
20240802,131300,90068958,762,762,762,762,0
|
|
20240802,131200,90068958,762,762,762,762,1
|
|
20240802,131100,90068196,762,762,762,762,0
|
|
20240802,131000,90068196,762,762,762,762,31
|
|
20240802,130900,90044574,762,761,762,761,13
|
|
20240802,130800,90034679,761,760,761,760,1003
|
|
20240802,130700,89272396,760,760,760,760,1
|
|
20240802,130600,89271636,760,760,760,760,0
|
|
20240802,130500,89271636,760,760,760,760,0
|
|
20240802,130400,89271636,760,760,760,760,2
|
|
20240802,130300,89270116,760,760,760,760,0
|
|
20240802,130200,89270116,760,760,760,760,0
|
|
20240802,130100,89270116,760,760,760,760,2
|
|
20240802,130000,89268596,755,755,755,755,48
|
|
20240802,125900,89232356,759,759,759,759,1001
|
|
20240802,125800,88472597,759,759,759,759,10
|
|
20240802,125700,88465007,759,759,759,759,0
|
|
20240802,125600,88465007,759,759,759,759,6
|
|
20240802,125500,88460453,759,759,759,759,1
|
|
20240802,125400,88459694,755,755,755,755,548
|
|
20240802,125300,88045954,755,756,756,755,336
|
|
20240802,125200,87792272,756,756,756,756,0
|
|
20240802,125100,87792272,756,756,756,756,132
|
|
20240802,125000,87692480,754,754,754,754,0
|
|
20240802,124900,87692480,754,754,754,754,0
|
|
20240802,124800,87692480,754,756,756,754,2800
|
|
20240802,124700,85580749,760,760,760,760,104
|
|
20240802,124600,85501709,760,760,760,760,7
|
|
20240802,124500,85496389,760,760,760,760,0
|
|
20240802,124400,85496389,760,760,760,760,100
|
|
20240802,124300,85420389,760,760,760,760,0
|
|
20240802,124200,85420389,760,760,760,760,0
|
|
20240802,124100,85420389,760,760,760,760,50
|
|
20240802,124000,85382389,760,755,760,755,61
|
|
20240802,123900,85336034,761,761,761,761,0
|
|
20240802,123800,85336034,761,761,761,761,0
|
|
20240802,123700,85336034,761,761,761,761,10
|
|
20240802,123600,85328424,761,761,761,761,130
|
|
20240802,123500,85229494,761,761,761,761,0
|
|
20240802,123400,85229494,761,761,761,761,3
|
|
20240802,123300,85227211,762,762,762,762,138
|
|
20240802,123200,85122055,762,762,762,762,0
|
|
20240802,123100,85122055,762,762,762,762,14
|
|
20240802,123000,85111387,754,754,754,754,0
|
|
20240802,122900,85111387,754,758,758,754,888
|
|
20240802,122800,84441531,762,762,762,762,10
|
|
20240802,122700,84433911,762,762,762,762,0
|
|
20240802,122600,84433911,762,762,762,762,0
|
|
20240802,122500,84433911,762,762,762,762,0
|
|
20240802,122400,84433911,762,762,762,762,9
|
|
20240802,122300,84427053,760,761,761,760,2308
|
|
20240802,122200,82672852,762,762,762,762,0
|
|
20240802,122100,82672852,762,762,762,762,0
|
|
20240802,122000,82672852,762,762,762,762,0
|
|
20240802,121900,82672852,762,762,762,762,0
|
|
20240802,121800,82672852,762,762,762,762,0
|
|
20240802,121700,82672852,762,762,762,762,0
|
|
20240802,121600,82672852,762,762,762,762,0
|
|
20240802,121500,82672852,762,762,762,762,0
|
|
20240802,121400,82672852,762,762,762,762,0
|
|
20240802,121300,82672852,762,762,762,762,0
|
|
20240802,121200,82672852,762,762,762,762,0
|
|
20240802,121100,82672852,762,762,762,762,0
|
|
20240802,121000,82672852,762,762,762,762,1
|
|
20240802,120900,82672090,760,760,760,760,0
|
|
20240802,120800,82672090,760,762,763,760,30
|
|
20240802,120700,82649247,762,762,762,762,0
|
|
20240802,120600,82649247,762,762,762,762,366
|
|
20240802,120500,82370355,755,755,755,755,0
|
|
20240802,120400,82370355,755,759,759,755,3535
|
|
20240802,120300,79691899,763,763,763,763,43
|
|
20240802,120200,79659090,763,763,763,763,0
|
|
20240802,120100,79659090,763,763,763,763,0
|
|
20240802,120000,79659090,763,763,763,763,10
|
|
20240802,115900,79651460,763,763,763,763,0
|
|
20240802,115800,79651460,763,763,763,763,0
|
|
20240802,115700,79651460,763,761,763,758,993
|
|
20240802,115600,78898740,763,763,763,763,4
|
|
20240802,115500,78895688,763,763,763,763,5
|
|
20240802,115400,78891873,763,763,763,763,0
|
|
20240802,115300,78891873,763,763,763,763,0
|
|
20240802,115200,78891873,763,763,763,763,1
|
|
20240802,115100,78891110,762,762,762,762,2000
|
|
20240802,115000,77367110,763,763,763,763,0
|
|
20240802,114900,77367110,763,763,763,763,0
|
|
20240802,114800,77367110,763,755,763,755,9413
|
|
20240802,114700,70243310,754,758,758,754,7004
|
|
20240802,114600,64952638,758,758,758,757,699
|
|
20240802,114500,64423369,758,759,759,758,1030
|
|
20240802,114400,63642525,758,759,759,758,100
|
|
20240802,114300,63566697,760,760,760,760,21721
|
|
20240802,114200,47058737,760,760,760,760,1800
|
|
20240802,114100,45690737,763,763,763,763,3
|
|
20240802,114000,45688448,763,763,763,763,0
|
|
20240802,113900,45688448,763,763,763,763,10
|
|
20240802,113800,45680818,761,761,761,761,0
|
|
20240802,113700,45680818,761,761,761,760,40
|
|
20240802,113600,45650381,761,762,762,761,1100
|
|
20240802,113500,44813264,761,761,761,761,0
|
|
20240802,113400,44813264,761,761,761,761,0
|
|
20240802,113300,44813264,761,761,761,761,0
|
|
20240802,113200,44813264,761,765,765,761,162
|
|
20240802,113100,44689772,765,765,765,765,0
|
|
20240802,113000,44689772,765,765,765,765,0
|
|
20240802,112900,44689772,765,765,765,765,0
|
|
20240802,112800,44689772,765,765,765,765,0
|
|
20240802,112700,44689772,765,765,765,765,20
|
|
20240802,112600,44674472,761,761,761,761,1
|
|
20240802,112500,44673711,766,761,766,761,101
|
|
20240802,112400,44596460,766,761,766,760,160
|
|
20240802,112300,44474448,764,764,764,764,50
|
|
20240802,112200,44436248,764,764,764,764,0
|
|
20240802,112100,44436248,764,764,764,764,1
|
|
20240802,112000,44435484,765,765,765,765,0
|
|
20240802,111900,44435484,765,760,765,760,101
|
|
20240802,111800,44358719,760,761,761,760,2372
|
|
20240802,111700,42554203,761,766,766,761,249
|
|
20240802,111600,42364664,766,762,766,762,1111
|
|
20240802,111500,41518074,762,762,762,762,20
|
|
20240802,111400,41502834,762,762,762,762,91
|
|
20240802,111300,41433492,766,766,766,766,0
|
|
20240802,111200,41433492,766,766,766,766,0
|
|
20240802,111100,41433492,766,766,766,762,54
|
|
20240802,111000,41392276,766,766,766,766,5
|
|
20240802,110900,41388446,766,766,766,766,0
|
|
20240802,110800,41388446,766,766,766,766,40
|
|
20240802,110700,41357806,766,766,766,766,0
|
|
20240802,110600,41357806,766,766,766,766,0
|
|
20240802,110500,41357806,766,766,766,766,30
|
|
20240802,110400,41334826,766,766,766,766,0
|
|
20240802,110300,41334826,766,767,767,766,144
|
|
20240802,110200,41224388,767,767,767,767,1
|
|
20240802,110100,41223621,761,762,762,761,140
|
|
20240802,110000,41117071,761,761,761,761,0
|
|
20240802,105900,41117071,761,761,761,761,0
|
|
20240802,105800,41117071,761,767,767,761,180
|
|
20240802,105700,40979811,767,767,767,767,50
|
|
20240802,105600,40941461,767,767,767,767,0
|
|
20240802,105500,40941461,767,767,767,767,20
|
|
20240802,105400,40926121,767,767,767,767,20
|
|
20240802,105300,40910781,767,767,767,767,190
|
|
20240802,105200,40765051,767,767,767,767,0
|
|
20240802,105100,40765051,767,767,767,767,0
|
|
20240802,105000,40765051,767,767,767,767,1
|
|
20240802,104900,40764284,767,767,767,767,1
|
|
20240802,104800,40763517,763,763,763,763,0
|
|
20240802,104700,40763517,763,763,763,763,110
|
|
20240802,104600,40679587,768,768,768,768,1
|
|
20240802,104500,40678819,762,764,764,762,600
|
|
20240802,104400,40221577,768,768,768,768,0
|
|
20240802,104300,40221577,768,768,768,768,0
|
|
20240802,104200,40221577,768,768,768,768,0
|
|
20240802,104100,40221577,768,768,768,768,0
|
|
20240802,104000,40221577,768,770,770,768,4
|
|
20240802,103900,40218503,764,764,764,764,812
|
|
20240802,103800,39598135,761,765,765,761,4900
|
|
20240802,103700,35862274,768,768,768,768,9
|
|
20240802,103600,35855362,768,768,768,768,4
|
|
20240802,103500,35852290,768,768,768,768,0
|
|
20240802,103400,35852290,768,768,768,768,0
|
|
20240802,103300,35852290,768,768,768,768,0
|
|
20240802,103200,35852290,768,768,768,768,0
|
|
20240802,103100,35852290,768,768,768,768,0
|
|
20240802,103000,35852290,768,768,768,768,1
|
|
20240802,102900,35851522,764,765,765,764,3138
|
|
20240802,102800,33454080,764,764,764,764,0
|
|
20240802,102700,33454080,764,767,767,764,3109
|
|
20240802,102600,31075711,768,768,768,768,2001
|
|
20240802,102500,29538943,771,771,771,771,1
|
|
20240802,102400,29538172,768,768,768,768,0
|
|
20240802,102300,29538172,768,768,768,768,44
|
|
20240802,102200,29504380,768,768,768,768,0
|
|
20240802,102100,29504380,768,768,768,768,300
|
|
20240802,102000,29273980,772,772,772,772,9
|
|
20240802,101900,29267032,768,768,768,768,0
|
|
20240802,101800,29267032,768,768,768,768,50
|
|
20240802,101700,29228632,772,772,772,772,0
|
|
20240802,101600,29228632,772,772,772,772,111
|
|
20240802,101500,29142940,770,770,770,770,0
|
|
20240802,101400,29142940,770,770,770,770,9
|
|
20240802,101300,29136010,773,771,773,771,8
|
|
20240802,101200,29129840,771,771,771,771,32
|
|
20240802,101100,29105168,773,772,773,772,2
|
|
20240802,101000,29103623,773,773,773,773,90
|
|
20240802,100900,29034053,773,772,773,772,53
|
|
20240802,100800,28993126,773,772,773,772,15
|
|
20240802,100700,28981545,773,773,773,773,1
|
|
20240802,100600,28980772,771,771,771,771,0
|
|
20240802,100500,28980772,771,771,771,771,11
|
|
20240802,100400,28972291,767,769,769,767,20
|
|
20240802,100300,28956935,771,771,771,771,1
|
|
20240802,100200,28956164,771,771,771,771,2
|
|
20240802,100100,28954622,771,771,771,771,1
|
|
20240802,100000,28953851,770,770,770,770,0
|
|
20240802,095900,28953851,770,769,773,769,177
|
|
20240802,095800,28817580,769,768,769,767,41
|
|
20240802,095700,28786102,768,768,768,768,24
|
|
20240802,095600,28767670,768,768,768,768,6
|
|
20240802,095500,28763062,768,768,768,768,12
|
|
20240802,095400,28753846,769,769,769,769,0
|
|
20240802,095300,28753846,769,769,769,769,0
|
|
20240802,095200,28753846,769,769,769,769,0
|
|
20240802,095100,28753846,769,767,769,767,504
|
|
20240802,095000,28367273,767,766,767,766,69
|
|
20240802,094900,28314391,767,767,767,767,0
|
|
20240802,094800,28314391,767,765,767,765,124
|
|
20240802,094700,28219398,765,765,765,765,2
|
|
20240802,094600,28217868,761,761,761,761,4
|
|
20240802,094500,28214824,767,767,767,767,0
|
|
20240802,094400,28214824,767,767,767,767,0
|
|
20240802,094300,28214824,767,767,767,767,1
|
|
20240802,094200,28214057,760,767,767,760,2092
|
|
20240802,094100,26621896,767,767,767,767,3
|
|
20240802,094000,26619595,767,767,767,767,0
|
|
20240802,093900,26619595,767,767,767,767,4
|
|
20240802,093800,26616527,765,766,767,765,8
|
|
20240802,093700,26610404,767,767,767,767,0
|
|
20240802,093600,26610404,767,767,767,767,0
|
|
20240802,093500,26610404,767,767,767,767,4
|
|
20240802,093400,26607336,765,765,765,765,16
|
|
20240802,093300,26595096,765,765,765,765,0
|
|
20240802,093200,26595096,765,765,765,765,679
|
|
20240802,093100,26075661,765,762,765,762,25
|
|
20240802,093000,26056596,761,761,761,761,0
|
|
20240802,092900,26056596,761,761,761,761,0
|
|
20240802,092800,26056596,761,765,765,761,297
|
|
20240802,092700,25830522,762,762,762,762,964
|
|
20240802,092600,25095954,762,763,767,762,681
|
|
20240802,092500,24576847,766,766,766,765,3014
|
|
20240802,092400,22268126,766,766,766,766,300
|
|
20240802,092300,22038326,766,766,766,766,10
|
|
20240802,092200,22030666,763,766,766,763,50
|
|
20240802,092100,21992501,766,766,766,766,100
|
|
20240802,092000,21915901,766,766,766,766,19
|
|
20240802,091900,21901347,762,762,762,762,300
|
|
20240802,091800,21672747,762,762,762,762,9
|
|
20240802,091700,21665889,762,762,762,762,0
|
|
20240802,091600,21665889,762,762,762,762,5
|
|
20240802,091500,21662079,762,762,762,762,1
|
|
20240802,091400,21661317,769,769,769,769,0
|
|
20240802,091300,21661317,769,769,769,769,0
|
|
20240802,091200,21661317,769,765,769,765,29
|
|
20240802,091100,21639092,768,768,768,768,0
|
|
20240802,091000,21639092,768,768,768,768,1
|
|
20240802,090900,21638324,770,770,770,770,42
|
|
20240802,090800,21605984,771,761,771,761,11
|
|
20240802,090700,21597603,772,761,772,760,1504
|
|
20240802,090600,20453387,761,761,761,761,630
|
|
20240802,090500,19973957,761,762,769,756,1660
|
|
20240802,090400,18711602,754,771,771,751,20833
|
|
20240802,090300,2916305,771,771,775,771,6
|
|
20240802,090200,2911675,775,775,775,775,0
|
|
20240802,090100,2911675,775,775,775,775,0
|
|
20240802,090000,2911675,775,775,775,775,3757
|