594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,185100,5524830153,890,890,890,890,92018
|
|
20240805,185000,5524830153,890,890,890,890,0
|
|
20240805,184900,5524830153,890,890,890,890,0
|
|
20240805,184800,5524830153,890,890,890,890,0
|
|
20240805,184700,5524830153,890,890,890,890,0
|
|
20240805,184600,5524830153,890,890,890,890,0
|
|
20240805,184500,5524830153,890,890,890,890,0
|
|
20240805,184400,5524830153,890,890,890,890,0
|
|
20240805,184300,5524830153,890,890,890,890,0
|
|
20240805,184200,5524830153,890,890,890,890,0
|
|
20240805,184100,5524830153,890,890,890,890,0
|
|
20240805,184000,5524830153,890,890,890,890,0
|
|
20240805,183900,5524830153,890,890,890,890,0
|
|
20240805,183800,5524830153,890,890,890,890,0
|
|
20240805,183700,5524830153,890,890,890,890,0
|
|
20240805,183600,5524830153,890,890,890,890,0
|
|
20240805,183500,5524830153,890,890,890,890,0
|
|
20240805,183400,5524830153,890,890,890,890,0
|
|
20240805,183300,5524830153,890,890,890,890,0
|
|
20240805,183200,5524830153,890,890,890,890,0
|
|
20240805,183100,5524830153,890,890,890,890,0
|
|
20240805,183000,5524830153,890,890,890,890,0
|
|
20240805,182900,5524830153,890,890,890,890,0
|
|
20240805,182800,5524830153,890,890,890,890,0
|
|
20240805,182700,5524830153,890,890,890,890,0
|
|
20240805,182600,5524830153,890,890,890,890,0
|
|
20240805,182500,5524830153,890,890,890,890,0
|
|
20240805,182400,5524830153,890,890,890,890,0
|
|
20240805,182300,5524830153,890,890,890,890,0
|
|
20240805,182200,5524830153,890,890,890,890,0
|
|
20240805,182100,5524830153,890,890,890,890,92018
|
|
20240805,182000,5524830153,890,890,890,890,0
|
|
20240805,181900,5524830153,890,890,890,890,0
|
|
20240805,181800,5524830153,890,890,890,890,0
|
|
20240805,181700,5524830153,890,890,890,890,0
|
|
20240805,181600,5524830153,890,890,890,890,0
|
|
20240805,181500,5524830153,890,890,890,890,0
|
|
20240805,181400,5524830153,890,890,890,890,0
|
|
20240805,181300,5524830153,890,890,890,890,0
|
|
20240805,181200,5524830153,890,890,890,890,0
|
|
20240805,181100,5524830153,890,890,890,890,0
|
|
20240805,181000,5524830153,890,890,890,890,0
|
|
20240805,180900,5524830153,890,890,890,890,0
|
|
20240805,180800,5524830153,890,890,890,890,0
|
|
20240805,180700,5524830153,890,890,890,890,0
|
|
20240805,180600,5524830153,890,890,890,890,0
|
|
20240805,180500,5524830153,890,890,890,890,0
|
|
20240805,180400,5524830153,890,890,890,890,0
|
|
20240805,180300,5524830153,890,890,890,890,0
|
|
20240805,180200,5524830153,890,890,890,890,0
|
|
20240805,180100,5524830153,890,890,890,890,0
|
|
20240805,180000,5524830153,890,890,890,890,0
|
|
20240805,175900,5524830153,890,890,890,890,0
|
|
20240805,175800,5524830153,890,890,890,890,0
|
|
20240805,175700,5524830153,890,890,890,890,0
|
|
20240805,175600,5524830153,890,890,890,890,0
|
|
20240805,175500,5524830153,890,890,890,890,0
|
|
20240805,175400,5524830153,890,890,890,890,0
|
|
20240805,175300,5524830153,890,890,890,890,0
|
|
20240805,175200,5524830153,890,890,890,890,0
|
|
20240805,175100,5524830153,890,890,890,890,92018
|
|
20240805,175000,5524830153,890,890,890,890,0
|
|
20240805,174900,5524830153,890,890,890,890,0
|
|
20240805,174800,5524830153,890,890,890,890,0
|
|
20240805,174700,5524830153,890,890,890,890,0
|
|
20240805,174600,5524830153,890,890,890,890,0
|
|
20240805,174500,5524830153,890,890,890,890,0
|
|
20240805,174400,5524830153,890,890,890,890,0
|
|
20240805,174300,5524830153,890,890,890,890,0
|
|
20240805,174200,5524830153,890,890,890,890,0
|
|
20240805,174100,5524830153,890,890,890,890,0
|
|
20240805,174000,5524830153,890,890,890,890,0
|
|
20240805,173900,5524830153,890,890,890,890,0
|
|
20240805,173800,5524830153,890,890,890,890,0
|
|
20240805,173700,5524830153,890,890,890,890,0
|
|
20240805,173600,5524830153,890,890,890,890,0
|
|
20240805,173500,5524830153,890,890,890,890,0
|
|
20240805,173400,5524830153,890,890,890,890,0
|
|
20240805,173300,5524830153,890,890,890,890,0
|
|
20240805,173200,5524830153,890,890,890,890,0
|
|
20240805,173100,5524830153,890,890,890,890,0
|
|
20240805,173000,5524830153,890,890,890,890,0
|
|
20240805,172900,5524830153,890,890,890,890,0
|
|
20240805,172800,5524830153,890,890,890,890,0
|
|
20240805,172700,5524830153,890,890,890,890,0
|
|
20240805,172600,5524830153,890,890,890,890,0
|
|
20240805,172500,5524830153,890,890,890,890,0
|
|
20240805,172400,5524830153,890,890,890,890,0
|
|
20240805,172300,5524830153,890,890,890,890,0
|
|
20240805,172200,5524830153,890,890,890,890,0
|
|
20240805,172100,5524830153,890,890,890,890,92018
|
|
20240805,172000,5524830153,890,890,890,890,0
|
|
20240805,171900,5524830153,890,890,890,890,0
|
|
20240805,171800,5524830153,890,890,890,890,0
|
|
20240805,171700,5524830153,890,890,890,890,0
|
|
20240805,171600,5524830153,890,890,890,890,0
|
|
20240805,171500,5524830153,890,890,890,890,0
|
|
20240805,171400,5524830153,890,890,890,890,0
|
|
20240805,171300,5524830153,890,890,890,890,0
|
|
20240805,171200,5524830153,890,890,890,890,0
|
|
20240805,171100,5524830153,890,890,890,890,0
|
|
20240805,171000,5524830153,890,890,890,890,0
|
|
20240805,170900,5524830153,890,890,890,890,0
|
|
20240805,170800,5524830153,890,890,890,890,0
|
|
20240805,170700,5524830153,890,890,890,890,0
|
|
20240805,170600,5524830153,890,890,890,890,0
|
|
20240805,170500,5524830153,890,890,890,890,0
|
|
20240805,170400,5524830153,890,890,890,890,0
|
|
20240805,170300,5524830153,890,890,890,890,0
|
|
20240805,170200,5524830153,890,890,890,890,0
|
|
20240805,170100,5524830153,890,890,890,890,0
|
|
20240805,170000,5524830153,890,890,890,890,0
|
|
20240805,165900,5524830153,890,890,890,890,0
|
|
20240805,165800,5524830153,890,890,890,890,0
|
|
20240805,165700,5524830153,890,890,890,890,0
|
|
20240805,165600,5524830153,890,890,890,890,0
|
|
20240805,165500,5524830153,890,890,890,890,0
|
|
20240805,165400,5524830153,890,890,890,890,0
|
|
20240805,165300,5524830153,890,890,890,890,0
|
|
20240805,165200,5524830153,890,890,890,890,0
|
|
20240805,165100,5524830153,890,890,890,890,92018
|
|
20240805,165000,5524830153,890,890,890,890,0
|
|
20240805,164900,5524830153,890,890,890,890,0
|
|
20240805,164800,5524830153,890,890,890,890,0
|
|
20240805,164700,5524830153,890,890,890,890,0
|
|
20240805,164600,5524830153,890,890,890,890,0
|
|
20240805,164500,5524830153,890,890,890,890,0
|
|
20240805,164400,5524830153,890,890,890,890,0
|
|
20240805,164300,5524830153,890,890,890,890,0
|
|
20240805,164200,5524830153,890,890,890,890,0
|
|
20240805,164100,5524830153,890,890,890,890,0
|
|
20240805,164000,5524830153,890,890,890,890,0
|
|
20240805,163900,5524830153,890,890,890,890,0
|
|
20240805,163800,5524830153,890,890,890,890,0
|
|
20240805,163700,5524830153,890,890,890,890,0
|
|
20240805,163600,5524830153,890,890,890,890,0
|
|
20240805,163500,5524830153,890,890,890,890,0
|
|
20240805,163400,5524830153,890,890,890,890,0
|
|
20240805,163300,5524830153,890,890,890,890,0
|
|
20240805,163200,5524830153,890,890,890,890,0
|
|
20240805,163100,5524830153,890,890,890,890,0
|
|
20240805,163000,5524830153,890,890,890,890,0
|
|
20240805,162900,5524830153,890,890,890,890,0
|
|
20240805,162800,5524830153,890,890,890,890,0
|
|
20240805,162700,5524830153,890,890,890,890,0
|
|
20240805,162600,5524830153,890,890,890,890,0
|
|
20240805,162500,5524830153,890,890,890,890,0
|
|
20240805,162400,5524830153,890,890,890,890,0
|
|
20240805,162300,5524830153,890,890,890,890,0
|
|
20240805,162200,5524830153,890,890,890,890,0
|
|
20240805,162100,5524830153,890,890,890,890,92018
|
|
20240805,162000,5524830153,890,890,890,890,0
|
|
20240805,161900,5524830153,890,890,890,890,0
|
|
20240805,161800,5524830153,890,890,890,890,0
|
|
20240805,161700,5524830153,890,890,890,890,0
|
|
20240805,161600,5524830153,890,890,890,890,0
|
|
20240805,161500,5524830153,890,890,890,890,0
|
|
20240805,161400,5524830153,890,890,890,890,0
|
|
20240805,161300,5524830153,890,890,890,890,0
|
|
20240805,161200,5524830153,890,890,890,890,0
|
|
20240805,161100,5524830153,890,890,890,890,0
|
|
20240805,161000,5524830153,890,890,890,890,0
|
|
20240805,160900,5524830153,890,890,890,890,0
|
|
20240805,160800,5524830153,890,890,890,890,0
|
|
20240805,160700,5524830153,890,890,890,890,0
|
|
20240805,160600,5524830153,890,890,890,890,0
|
|
20240805,160500,5524830153,890,890,890,890,0
|
|
20240805,160400,5524830153,890,890,890,890,0
|
|
20240805,160300,5524830153,890,890,890,890,0
|
|
20240805,160200,5524830153,890,890,890,890,0
|
|
20240805,160100,5524830153,890,890,890,890,0
|
|
20240805,160000,5524830153,890,890,890,890,0
|
|
20240805,155900,5524830153,890,890,890,890,0
|
|
20240805,155800,5524830153,890,890,890,890,0
|
|
20240805,155700,5524830153,890,890,890,890,0
|
|
20240805,155600,5524830153,890,890,890,890,0
|
|
20240805,155500,5524830153,890,890,890,890,0
|
|
20240805,155400,5524830153,890,890,890,890,0
|
|
20240805,155300,5524830153,890,890,890,890,0
|
|
20240805,155200,5524830153,890,890,890,890,0
|
|
20240805,155100,5524830153,890,890,890,890,92018
|
|
20240805,155000,5524830153,890,890,890,890,0
|
|
20240805,154900,5524830153,890,890,890,890,0
|
|
20240805,154800,5524830153,890,890,890,890,0
|
|
20240805,154700,5524830153,890,890,890,890,0
|
|
20240805,154600,5524830153,890,890,890,890,0
|
|
20240805,154500,5524830153,890,890,890,890,0
|
|
20240805,154400,5524830153,890,890,890,890,0
|
|
20240805,154300,5524830153,890,890,890,890,0
|
|
20240805,154200,5524830153,890,890,890,890,0
|
|
20240805,154100,5524830153,890,890,890,890,0
|
|
20240805,154000,5524830153,890,890,890,890,0
|
|
20240805,153900,5524830153,890,890,890,890,0
|
|
20240805,153800,5524830153,890,890,890,890,0
|
|
20240805,153700,5524830153,890,890,890,890,0
|
|
20240805,153600,5524830153,890,890,890,890,0
|
|
20240805,153500,5524830153,890,890,890,890,0
|
|
20240805,153400,5524830153,890,890,890,890,0
|
|
20240805,153300,5524830153,890,890,890,890,0
|
|
20240805,153200,5524830153,890,890,890,890,0
|
|
20240805,153100,5524830153,890,890,890,890,0
|
|
20240805,153000,5524830153,890,890,890,890,92018
|
|
20240805,152900,5442934133,892,892,892,892,0
|
|
20240805,152800,5442934133,892,892,892,892,0
|
|
20240805,152700,5442934133,892,892,892,892,0
|
|
20240805,152600,5442934133,892,892,892,892,0
|
|
20240805,152500,5442934133,892,892,892,892,0
|
|
20240805,152400,5442934133,892,892,892,892,0
|
|
20240805,152300,5442934133,892,892,892,892,0
|
|
20240805,152200,5442934133,892,892,892,892,0
|
|
20240805,152100,5442934133,892,892,892,892,0
|
|
20240805,152000,5442934133,892,892,892,892,0
|
|
20240805,151900,5442934133,892,885,892,885,22253
|
|
20240805,151800,5423193063,885,887,888,885,24093
|
|
20240805,151700,5401849144,887,893,893,881,3281
|
|
20240805,151600,5398941189,890,880,892,879,36152
|
|
20240805,151500,5366828249,880,870,880,869,42271
|
|
20240805,151400,5329968391,869,868,869,866,4076
|
|
20240805,151300,5326435294,865,862,866,860,40212
|
|
20240805,151200,5291757530,861,861,866,860,13311
|
|
20240805,151100,5280291079,861,863,865,860,21537
|
|
20240805,151000,5261730620,861,862,864,861,13395
|
|
20240805,150900,5250186434,861,861,864,861,12572
|
|
20240805,150800,5239354733,864,868,870,861,22429
|
|
20240805,150700,5219918525,868,874,876,868,21897
|
|
20240805,150600,5200853106,875,873,878,872,5896
|
|
20240805,150500,5195692362,871,882,883,871,13159
|
|
20240805,150400,5184171492,880,883,883,875,18709
|
|
20240805,150300,5167761242,882,887,887,881,11318
|
|
20240805,150200,5157763521,888,885,888,880,18165
|
|
20240805,150100,5141658324,885,878,886,876,30186
|
|
20240805,150000,5115090313,878,877,880,874,18721
|
|
20240805,145900,5098660070,874,868,877,865,96094
|
|
20240805,145800,5015111578,868,859,869,856,52356
|
|
20240805,145700,4969837435,864,863,866,855,72386
|
|
20240805,145600,4907720852,866,852,869,850,11623
|
|
20240805,145500,4897703039,847,835,850,831,24976
|
|
20240805,145400,4876618892,832,835,839,826,56237
|
|
20240805,145300,4829940614,835,851,860,833,106794
|
|
20240805,145200,4739363743,855,851,855,850,104840
|
|
20240805,145100,4649937637,853,857,859,850,99557
|
|
20240805,145000,4565073409,853,867,867,852,73894
|
|
20240805,144900,4501457668,868,871,872,863,26135
|
|
20240805,144800,4478821243,871,873,873,869,36128
|
|
20240805,144700,4447387191,873,871,874,860,21666
|
|
20240805,144600,4428590117,872,882,884,870,53843
|
|
20240805,144500,4381452534,880,885,885,877,36712
|
|
20240805,144400,4349161082,880,883,885,880,88294
|
|
20240805,144300,4271245398,900,900,900,900,0
|
|
20240805,144200,4271245398,900,900,900,900,0
|
|
20240805,144100,4271245398,900,900,900,900,0
|
|
20240805,144000,4271245398,900,900,900,900,0
|
|
20240805,143900,4271245398,900,900,900,900,0
|
|
20240805,143800,4271245398,900,900,900,900,0
|
|
20240805,143700,4271245398,900,900,900,900,0
|
|
20240805,143600,4271245398,900,900,900,900,0
|
|
20240805,143500,4271245398,900,900,900,900,0
|
|
20240805,143400,4271245398,900,900,900,900,0
|
|
20240805,143300,4271245398,900,900,900,900,0
|
|
20240805,143200,4271245398,900,900,900,900,0
|
|
20240805,143100,4271245398,900,900,900,900,0
|
|
20240805,143000,4271245398,900,900,900,900,0
|
|
20240805,142900,4271245398,900,900,900,900,0
|
|
20240805,142800,4271245398,900,900,900,900,0
|
|
20240805,142700,4271245398,900,900,900,900,0
|
|
20240805,142600,4271245398,900,900,900,900,0
|
|
20240805,142500,4271245398,900,900,900,900,0
|
|
20240805,142400,4271245398,900,900,900,900,0
|
|
20240805,142300,4271245398,900,900,900,900,0
|
|
20240805,142200,4271245398,900,900,900,900,0
|
|
20240805,142100,4271245398,900,900,900,900,0
|
|
20240805,142000,4271245398,900,900,900,900,0
|
|
20240805,141900,4271245398,900,900,900,900,0
|
|
20240805,141800,4271245398,900,900,900,900,0
|
|
20240805,141700,4271245398,900,900,900,900,0
|
|
20240805,141600,4271245398,900,900,900,900,0
|
|
20240805,141500,4271245398,900,900,900,900,0
|
|
20240805,141400,4271245398,900,898,900,896,7574
|
|
20240805,141300,4264439036,896,900,900,896,1372
|
|
20240805,141200,4263205669,899,893,899,891,37628
|
|
20240805,141100,4229580109,893,893,899,893,10678
|
|
20240805,141000,4220002476,897,901,901,891,32086
|
|
20240805,140900,4191259989,900,900,900,900,4742
|
|
20240805,140800,4186992189,900,902,905,900,10918
|
|
20240805,140700,4177159922,902,905,905,902,5078
|
|
20240805,140600,4172572362,905,903,905,903,5487
|
|
20240805,140500,4167613381,905,904,905,903,7067
|
|
20240805,140400,4161219920,903,900,905,897,27149
|
|
20240805,140300,4136844699,900,900,901,900,1083
|
|
20240805,140200,4135869918,899,904,905,899,105292
|
|
20240805,140100,4041032137,904,906,906,904,2258
|
|
20240805,140000,4038989807,906,909,909,905,4451
|
|
20240805,135900,4034961350,905,909,910,905,8081
|
|
20240805,135800,4027625883,909,907,911,905,2712
|
|
20240805,135700,4025163539,907,905,907,901,24020
|
|
20240805,135600,4003422336,904,904,905,900,114237
|
|
20240805,135500,3900505212,902,911,911,902,104544
|
|
20240805,135400,3805982795,906,910,910,905,20786
|
|
20240805,135300,3787150616,911,911,911,911,9673
|
|
20240805,135200,3778338513,911,912,913,908,7795
|
|
20240805,135100,3771239985,908,914,914,908,20696
|
|
20240805,135000,3752427515,914,915,915,909,44179
|
|
20240805,134900,3712223382,909,914,916,909,4873
|
|
20240805,134800,3707786588,911,918,918,911,3864
|
|
20240805,134700,3704251748,918,915,918,915,4419
|
|
20240805,134600,3700204795,914,914,914,910,11554
|
|
20240805,134500,3689644519,908,910,910,908,10700
|
|
20240805,134400,3679920664,910,911,913,908,10887
|
|
20240805,134300,3670012098,910,907,913,907,10353
|
|
20240805,134200,3660588463,905,911,913,905,67969
|
|
20240805,134100,3598851700,911,915,915,906,153350
|
|
20240805,134000,3459114519,915,915,915,915,708
|
|
20240805,133900,3458466699,917,916,917,915,6573
|
|
20240805,133800,3452446122,915,915,915,914,4404
|
|
20240805,133700,3448420677,915,919,919,915,5026
|
|
20240805,133600,3443821881,917,921,921,915,20261
|
|
20240805,133500,3425267025,921,920,921,917,48447
|
|
20240805,133400,3380713497,921,930,930,921,141017
|
|
20240805,133300,3250631121,932,931,932,931,50
|
|
20240805,133200,3250584522,929,932,932,929,1027
|
|
20240805,133100,3249630368,932,929,932,929,2753
|
|
20240805,133000,3247071967,929,926,929,926,9718
|
|
20240805,132900,3238049348,925,925,928,925,2444
|
|
20240805,132800,3235781713,925,925,926,925,1579
|
|
20240805,132700,3234320137,925,926,926,925,7585
|
|
20240805,132600,3227303851,926,926,927,926,4636
|
|
20240805,132500,3223010912,929,929,929,926,1497
|
|
20240805,132400,3221624537,929,926,929,926,307
|
|
20240805,132300,3221340195,925,925,925,925,504
|
|
20240805,132200,3220873995,930,924,930,924,4409
|
|
20240805,132100,3216794355,924,931,931,924,35385
|
|
20240805,132000,3184058756,931,932,932,931,2654
|
|
20240805,131900,3181587780,932,932,932,932,100
|
|
20240805,131800,3181494580,932,932,932,932,3555
|
|
20240805,131700,3178181320,932,932,932,932,37
|
|
20240805,131600,3178146836,932,932,932,928,2709
|
|
20240805,131500,3175626415,932,929,932,928,6212
|
|
20240805,131400,3169858034,928,930,932,928,4440
|
|
20240805,131300,3165729740,928,925,929,925,5597
|
|
20240805,131200,3160535185,925,925,926,925,2859
|
|
20240805,131100,3157890435,929,929,929,926,14021
|
|
20240805,131000,3144891854,929,926,929,926,643
|
|
20240805,130900,3144296427,926,927,929,926,6346
|
|
20240805,130800,3138414559,927,927,929,927,551
|
|
20240805,130700,3137903534,927,926,927,926,4602
|
|
20240805,130600,3133640426,926,926,927,925,6497
|
|
20240805,130500,3127624782,926,928,928,926,4468
|
|
20240805,130400,3123486821,928,926,928,926,903
|
|
20240805,130300,3122649077,928,928,928,928,1012
|
|
20240805,130200,3121709941,926,929,929,926,13849
|
|
20240805,130100,3108870643,929,930,930,928,3477
|
|
20240805,130000,3105640491,930,932,932,930,9049
|
|
20240805,125900,3097224901,932,930,932,930,1243
|
|
20240805,125800,3096068293,930,931,931,930,3110
|
|
20240805,125700,3093175983,931,933,933,930,4143
|
|
20240805,125600,3089320613,930,931,933,930,1347
|
|
20240805,125500,3088066640,931,933,933,931,229
|
|
20240805,125400,3087853341,933,933,934,930,3116
|
|
20240805,125300,3084954877,934,930,934,929,3237
|
|
20240805,125200,3081945601,930,934,934,930,56237
|
|
20240805,125100,3029643166,934,933,934,933,3578
|
|
20240805,125000,3026301319,934,934,934,934,3422
|
|
20240805,124900,3023105171,934,933,934,932,6224
|
|
20240805,124800,3017303077,932,932,933,931,8279
|
|
20240805,124700,3009589116,932,932,932,930,11064
|
|
20240805,124600,2999295997,931,933,933,931,2094
|
|
20240805,124500,2997346463,933,933,933,931,7882
|
|
20240805,124400,2990004267,933,931,933,931,2757
|
|
20240805,124300,2987433599,931,932,932,930,10505
|
|
20240805,124200,2977654713,933,933,933,931,383
|
|
20240805,124100,2977298128,933,934,934,930,43960
|
|
20240805,124000,2936369210,934,934,934,932,56476
|
|
20240805,123900,2883668467,934,935,935,934,5190
|
|
20240805,123800,2878815938,935,935,935,934,5781
|
|
20240805,123700,2873411203,935,935,936,935,31981
|
|
20240805,123600,2843508023,940,936,940,936,11220
|
|
20240805,123500,2833006099,937,940,940,937,2428
|
|
20240805,123400,2830730844,940,940,940,940,35
|
|
20240805,123300,2830697944,941,940,941,940,10000
|
|
20240805,123200,2821288137,939,937,939,936,3371
|
|
20240805,123100,2818127196,939,939,939,939,1
|
|
20240805,123000,2818126257,935,936,939,935,3134
|
|
20240805,122900,2815193824,936,937,939,936,4
|
|
20240805,122800,2815190074,936,936,936,936,8
|
|
20240805,122700,2815182586,936,937,937,936,1234
|
|
20240805,122600,2814026562,936,939,939,936,2722
|
|
20240805,122500,2811478734,936,940,940,935,10374
|
|
20240805,122400,2801764345,940,940,940,940,0
|
|
20240805,122300,2801764345,940,937,940,935,9551
|
|
20240805,122200,2792820077,937,939,939,936,951
|
|
20240805,122100,2791929430,939,936,939,935,16458
|
|
20240805,122000,2776522242,935,936,936,935,1492
|
|
20240805,121900,2775127214,938,938,938,935,2542
|
|
20240805,121800,2772749478,936,936,936,936,0
|
|
20240805,121700,2772749478,936,936,938,936,8415
|
|
20240805,121600,2764873036,936,937,938,936,166
|
|
20240805,121500,2764717558,936,936,936,936,168
|
|
20240805,121400,2764560310,936,936,937,935,25550
|
|
20240805,121300,2740665480,935,939,939,935,6615
|
|
20240805,121200,2734479354,939,939,939,939,302
|
|
20240805,121100,2734195776,940,939,940,939,101
|
|
20240805,121000,2734100936,939,940,940,935,3528
|
|
20240805,120900,2730795651,940,941,941,939,2008
|
|
20240805,120800,2728910124,940,941,941,940,259
|
|
20240805,120700,2728666660,942,943,943,940,12787
|
|
20240805,120600,2716646764,940,941,941,940,2508
|
|
20240805,120500,2714289144,935,942,942,935,6778
|
|
20240805,120400,2707935169,944,944,944,943,697
|
|
20240805,120300,2707277203,944,941,945,941,717
|
|
20240805,120200,2706600839,941,942,945,938,17614
|
|
20240805,120100,2689995379,942,937,942,937,17650
|
|
20240805,120000,2673434586,940,936,940,936,2044
|
|
20240805,115900,2671521226,935,937,937,935,10644
|
|
20240805,115800,2661558932,936,938,940,936,7590
|
|
20240805,115700,2654430062,938,938,938,938,488
|
|
20240805,115600,2653972318,938,937,938,936,581
|
|
20240805,115500,2653427790,938,939,939,937,1091
|
|
20240805,115400,2652404658,936,936,939,936,2521
|
|
20240805,115300,2650044986,936,936,939,936,930
|
|
20240805,115200,2649172109,936,935,936,935,5017
|
|
20240805,115100,2644476447,935,935,935,935,501
|
|
20240805,115000,2644008012,936,934,936,934,2002
|
|
20240805,114900,2642138141,934,934,936,933,5181
|
|
20240805,114800,2637302642,934,934,934,934,10004
|
|
20240805,114700,2627958906,934,936,936,934,10616
|
|
20240805,114600,2618043117,934,934,935,934,6882
|
|
20240805,114500,2611614900,935,937,937,935,2128
|
|
20240805,114400,2609624475,939,937,939,937,312
|
|
20240805,114300,2609331797,937,936,937,935,5822
|
|
20240805,114200,2603879810,936,935,936,934,4196
|
|
20240805,114100,2599956470,936,937,937,936,2497
|
|
20240805,114000,2597619241,937,937,937,936,5581
|
|
20240805,113900,2592391165,937,937,937,935,5750
|
|
20240805,113800,2587008777,937,938,938,937,3485
|
|
20240805,113700,2583741849,939,938,939,938,512
|
|
20240805,113600,2583261093,938,939,940,938,1851
|
|
20240805,113500,2581522992,939,939,939,939,0
|
|
20240805,113400,2581522992,939,940,944,939,7434
|
|
20240805,113300,2574529869,940,944,944,940,7644
|
|
20240805,113200,2567342773,944,945,945,940,12616
|
|
20240805,113100,2555458986,945,946,946,945,2348
|
|
20240805,113000,2553238133,946,947,950,946,3228
|
|
20240805,112900,2550181314,946,950,950,945,2902
|
|
20240805,112800,2547437966,949,952,952,948,15953
|
|
20240805,112700,2532287455,952,950,953,947,229138
|
|
20240805,112600,2315174491,947,946,949,945,7241
|
|
20240805,112500,2308317274,947,943,947,943,6313
|
|
20240805,112400,2302344541,946,944,946,943,3303
|
|
20240805,112300,2299226490,945,940,946,940,159561
|
|
20240805,112200,2148905005,940,942,942,940,908
|
|
20240805,112100,2148050830,941,940,942,940,6483
|
|
20240805,112000,2141956788,940,938,940,938,5904
|
|
20240805,111900,2136418831,938,938,938,938,142
|
|
20240805,111800,2136285635,938,938,939,935,8510
|
|
20240805,111700,2128322964,935,936,940,935,5807
|
|
20240805,111600,2122889362,936,940,940,936,2189
|
|
20240805,111500,2120836642,940,938,940,936,6290
|
|
20240805,111400,2114941915,940,939,940,939,638
|
|
20240805,111300,2114342210,940,940,940,936,441
|
|
20240805,111200,2113928450,936,936,940,936,4563
|
|
20240805,111100,2109654605,938,936,938,936,244
|
|
20240805,111000,2109426208,935,937,938,935,29281
|
|
20240805,110900,2082030178,936,937,939,936,11368
|
|
20240805,110800,2071375847,938,939,939,937,14677
|
|
20240805,110700,2057600946,939,940,941,939,1589
|
|
20240805,110600,2056107557,939,944,944,939,4831
|
|
20240805,110500,2051564059,942,941,942,941,241
|
|
20240805,110400,2051337085,943,942,945,941,9314
|
|
20240805,110300,2042554121,945,945,945,940,23513
|
|
20240805,110200,2020434052,943,944,945,943,1037
|
|
20240805,110100,2019456124,944,944,947,944,6370
|
|
20240805,110000,2013442811,946,947,947,943,9366
|
|
20240805,105900,2004574041,947,947,947,947,2712
|
|
20240805,105800,2002005777,947,947,947,947,50
|
|
20240805,105700,2001958427,947,949,949,943,3834
|
|
20240805,105600,1998334853,948,946,948,944,7702
|
|
20240805,105500,1991046403,947,947,947,947,1208
|
|
20240805,105400,1989902427,946,948,950,946,2173
|
|
20240805,105300,1987845599,946,947,948,945,1114
|
|
20240805,105200,1986791671,946,948,948,946,1115
|
|
20240805,105100,1985736655,948,949,949,946,3287
|
|
20240805,105000,1982622956,949,949,949,949,159
|
|
20240805,104900,1982472065,949,951,951,948,371
|
|
20240805,104800,1982119901,951,950,951,949,501
|
|
20240805,104700,1981644156,951,952,953,951,368
|
|
20240805,104600,1981294020,951,954,954,949,4854
|
|
20240805,104500,1976677683,953,954,954,952,1649
|
|
20240805,104400,1975105737,954,956,957,954,7173
|
|
20240805,104300,1968250371,957,955,957,955,1568
|
|
20240805,104200,1966750819,954,958,960,954,7565
|
|
20240805,104100,1959497665,958,954,959,954,30129
|
|
20240805,104000,1930685912,951,946,951,945,22055
|
|
20240805,103900,1909823348,946,947,947,946,961
|
|
20240805,103800,1908913692,947,949,949,947,774
|
|
20240805,103700,1908180687,946,947,949,945,7831
|
|
20240805,103600,1900777297,946,947,948,946,7150
|
|
20240805,103500,1894011917,948,950,950,948,6738
|
|
20240805,103400,1887616963,950,951,951,950,7769
|
|
20240805,103300,1880233840,951,951,951,951,491
|
|
20240805,103200,1879766899,951,950,951,950,4869
|
|
20240805,103100,1875141291,950,954,954,950,2315
|
|
20240805,103000,1872934645,954,950,954,950,2178
|
|
20240805,102900,1870859409,950,950,950,949,2012
|
|
20240805,102800,1868948158,949,951,951,949,16280
|
|
20240805,102700,1853482517,951,953,953,951,6480
|
|
20240805,102600,1847314486,953,954,954,953,4633
|
|
20240805,102500,1842894711,954,952,954,951,622
|
|
20240805,102400,1842303058,952,955,955,951,2303
|
|
20240805,102300,1840110244,954,954,955,951,2044
|
|
20240805,102200,1838166057,955,952,955,951,267
|
|
20240805,102100,1837911371,951,955,956,951,29178
|
|
20240805,102000,1810070031,955,956,956,955,1216
|
|
20240805,101900,1808907751,954,956,956,954,2531
|
|
20240805,101800,1806488215,959,954,959,954,4229
|
|
20240805,101700,1802452664,954,954,954,952,1645
|
|
20240805,101600,1800884328,954,954,954,953,5252
|
|
20240805,101500,1795874905,955,959,960,955,8887
|
|
20240805,101400,1787354514,959,959,960,959,4339
|
|
20240805,101300,1783191095,958,957,958,957,2161
|
|
20240805,101200,1781121385,957,956,957,956,504
|
|
20240805,101100,1780639454,957,957,957,956,31259
|
|
20240805,101000,1750728705,957,957,960,957,664
|
|
20240805,100900,1750093251,961,958,964,958,20475
|
|
20240805,100800,1730452571,957,959,959,956,3671
|
|
20240805,100700,1726938085,958,957,960,957,6982
|
|
20240805,100600,1720243947,958,959,959,956,7489
|
|
20240805,100500,1713070121,956,958,960,956,4603
|
|
20240805,100400,1708653543,959,958,959,955,1557
|
|
20240805,100300,1707162645,957,960,960,957,545
|
|
20240805,100200,1706640138,960,962,962,960,9068
|
|
20240805,100100,1697928106,962,957,962,957,9351
|
|
20240805,100000,1688959145,958,955,958,955,9152
|
|
20240805,095900,1680212192,954,953,955,953,332
|
|
20240805,095800,1679895646,955,953,955,953,14
|
|
20240805,095700,1679882298,955,955,955,951,6704
|
|
20240805,095600,1673506504,955,955,955,955,1591
|
|
20240805,095500,1671987099,956,955,956,951,15256
|
|
20240805,095400,1657433591,955,955,955,955,14
|
|
20240805,095300,1657420221,952,950,956,950,931
|
|
20240805,095200,1656535143,950,954,954,950,18560
|
|
20240805,095100,1638874428,954,956,956,954,23
|
|
20240805,095000,1638852464,954,956,958,953,6755
|
|
20240805,094900,1632387840,956,956,958,954,11576
|
|
20240805,094800,1621324595,955,956,957,955,6960
|
|
20240805,094700,1614672887,956,956,958,956,3530
|
|
20240805,094600,1611293733,958,960,960,956,8235
|
|
20240805,094500,1603400577,955,959,964,955,16178
|
|
20240805,094400,1587902167,959,958,966,956,20510
|
|
20240805,094300,1568177174,958,956,958,956,799
|
|
20240805,094200,1567412485,959,959,961,954,5001
|
|
20240805,094100,1562615642,956,955,960,955,7356
|
|
20240805,094000,1555570848,955,954,956,950,2313
|
|
20240805,093900,1553370550,955,953,955,953,2823
|
|
20240805,093800,1550679954,953,956,956,951,2993
|
|
20240805,093700,1547829198,950,959,959,950,12613
|
|
20240805,093600,1535803831,959,951,959,950,13108
|
|
20240805,093500,1523294086,950,956,958,950,8547
|
|
20240805,093400,1515146609,955,950,955,948,3799
|
|
20240805,093300,1511538289,949,949,950,948,1512
|
|
20240805,093200,1510102056,948,949,949,948,1961
|
|
20240805,093100,1508241956,949,953,954,949,12747
|
|
20240805,093000,1496099752,954,953,957,952,8025
|
|
20240805,092900,1488447372,953,953,958,950,9941
|
|
20240805,092800,1478974100,960,948,960,943,81928
|
|
20240805,092700,1400956697,948,945,948,941,10181
|
|
20240805,092600,1391352805,945,938,945,937,13251
|
|
20240805,092500,1378874555,942,939,942,937,18193
|
|
20240805,092400,1361810178,937,941,941,937,16887
|
|
20240805,092300,1345960803,943,940,943,939,6637
|
|
20240805,092200,1339723391,940,938,948,938,10495
|
|
20240805,092100,1329841228,938,942,942,938,12499
|
|
20240805,092000,1318096401,941,946,946,940,17263
|
|
20240805,091900,1301822952,942,943,947,942,5181
|
|
20240805,091800,1296937990,947,950,950,941,118043
|
|
20240805,091700,1184923915,950,953,953,949,27263
|
|
20240805,091600,1159033439,952,938,952,937,127724
|
|
20240805,091500,1037903798,942,940,946,938,36716
|
|
20240805,091400,1003394908,940,937,944,936,32506
|
|
20240805,091300,972862902,937,940,940,937,9237
|
|
20240805,091200,964205706,940,943,946,937,27517
|
|
20240805,091100,938290322,943,934,943,933,11739
|
|
20240805,091000,927266205,938,938,938,933,14842
|
|
20240805,090900,913366931,938,933,939,933,9068
|
|
20240805,090800,904877831,932,928,932,927,19839
|
|
20240805,090700,886445917,928,938,938,926,132827
|
|
20240805,090600,762727953,937,934,942,933,33872
|
|
20240805,090500,731007868,933,939,939,931,69318
|
|
20240805,090400,666340725,939,932,944,932,70083
|
|
20240805,090300,600680511,931,938,955,931,95987
|
|
20240805,090200,510020079,930,970,970,900,254603
|
|
20240805,090100,271761072,971,979,986,971,67550
|
|
20240805,090000,205682545,974,985,987,971,209008
|