594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,185100,2869255787,915,915,915,915,45189
|
|
20240806,185000,2869255787,915,915,915,915,0
|
|
20240806,184900,2869255787,915,915,915,915,0
|
|
20240806,184800,2869255787,915,915,915,915,0
|
|
20240806,184700,2869255787,915,915,915,915,0
|
|
20240806,184600,2869255787,915,915,915,915,0
|
|
20240806,184500,2869255787,915,915,915,915,0
|
|
20240806,184400,2869255787,915,915,915,915,0
|
|
20240806,184300,2869255787,915,915,915,915,0
|
|
20240806,184200,2869255787,915,915,915,915,0
|
|
20240806,184100,2869255787,915,915,915,915,0
|
|
20240806,184000,2869255787,915,915,915,915,0
|
|
20240806,183900,2869255787,915,915,915,915,0
|
|
20240806,183800,2869255787,915,915,915,915,0
|
|
20240806,183700,2869255787,915,915,915,915,0
|
|
20240806,183600,2869255787,915,915,915,915,0
|
|
20240806,183500,2869255787,915,915,915,915,0
|
|
20240806,183400,2869255787,915,915,915,915,0
|
|
20240806,183300,2869255787,915,915,915,915,0
|
|
20240806,183200,2869255787,915,915,915,915,0
|
|
20240806,183100,2869255787,915,915,915,915,0
|
|
20240806,183000,2869255787,915,915,915,915,0
|
|
20240806,182900,2869255787,915,915,915,915,0
|
|
20240806,182800,2869255787,915,915,915,915,0
|
|
20240806,182700,2869255787,915,915,915,915,0
|
|
20240806,182600,2869255787,915,915,915,915,0
|
|
20240806,182500,2869255787,915,915,915,915,0
|
|
20240806,182400,2869255787,915,915,915,915,0
|
|
20240806,182300,2869255787,915,915,915,915,0
|
|
20240806,182200,2869255787,915,915,915,915,0
|
|
20240806,182100,2869255787,915,915,915,915,45189
|
|
20240806,182000,2869255787,915,915,915,915,0
|
|
20240806,181900,2869255787,915,915,915,915,0
|
|
20240806,181800,2869255787,915,915,915,915,0
|
|
20240806,181700,2869255787,915,915,915,915,0
|
|
20240806,181600,2869255787,915,915,915,915,0
|
|
20240806,181500,2869255787,915,915,915,915,0
|
|
20240806,181400,2869255787,915,915,915,915,0
|
|
20240806,181300,2869255787,915,915,915,915,0
|
|
20240806,181200,2869255787,915,915,915,915,0
|
|
20240806,181100,2869255787,915,915,915,915,0
|
|
20240806,181000,2869255787,915,915,915,915,0
|
|
20240806,180900,2869255787,915,915,915,915,0
|
|
20240806,180800,2869255787,915,915,915,915,0
|
|
20240806,180700,2869255787,915,915,915,915,0
|
|
20240806,180600,2869255787,915,915,915,915,0
|
|
20240806,180500,2869255787,915,915,915,915,0
|
|
20240806,180400,2869255787,915,915,915,915,0
|
|
20240806,180300,2869255787,915,915,915,915,0
|
|
20240806,180200,2869255787,915,915,915,915,0
|
|
20240806,180100,2869255787,915,915,915,915,0
|
|
20240806,180000,2869255787,915,915,915,915,0
|
|
20240806,175900,2869255787,915,915,915,915,0
|
|
20240806,175800,2869255787,915,915,915,915,0
|
|
20240806,175700,2869255787,915,915,915,915,0
|
|
20240806,175600,2869255787,915,915,915,915,0
|
|
20240806,175500,2869255787,915,915,915,915,0
|
|
20240806,175400,2869255787,915,915,915,915,0
|
|
20240806,175300,2869255787,915,915,915,915,0
|
|
20240806,175200,2869255787,915,915,915,915,0
|
|
20240806,175100,2869255787,915,915,915,915,45189
|
|
20240806,175000,2869255787,915,915,915,915,0
|
|
20240806,174900,2869255787,915,915,915,915,0
|
|
20240806,174800,2869255787,915,915,915,915,0
|
|
20240806,174700,2869255787,915,915,915,915,0
|
|
20240806,174600,2869255787,915,915,915,915,0
|
|
20240806,174500,2869255787,915,915,915,915,0
|
|
20240806,174400,2869255787,915,915,915,915,0
|
|
20240806,174300,2869255787,915,915,915,915,0
|
|
20240806,174200,2869255787,915,915,915,915,0
|
|
20240806,174100,2869255787,915,915,915,915,0
|
|
20240806,174000,2869255787,915,915,915,915,0
|
|
20240806,173900,2869255787,915,915,915,915,0
|
|
20240806,173800,2869255787,915,915,915,915,0
|
|
20240806,173700,2869255787,915,915,915,915,0
|
|
20240806,173600,2869255787,915,915,915,915,0
|
|
20240806,173500,2869255787,915,915,915,915,0
|
|
20240806,173400,2869255787,915,915,915,915,0
|
|
20240806,173300,2869255787,915,915,915,915,0
|
|
20240806,173200,2869255787,915,915,915,915,0
|
|
20240806,173100,2869255787,915,915,915,915,0
|
|
20240806,173000,2869255787,915,915,915,915,0
|
|
20240806,172900,2869255787,915,915,915,915,0
|
|
20240806,172800,2869255787,915,915,915,915,0
|
|
20240806,172700,2869255787,915,915,915,915,0
|
|
20240806,172600,2869255787,915,915,915,915,0
|
|
20240806,172500,2869255787,915,915,915,915,0
|
|
20240806,172400,2869255787,915,915,915,915,0
|
|
20240806,172300,2869255787,915,915,915,915,0
|
|
20240806,172200,2869255787,915,915,915,915,0
|
|
20240806,172100,2869255787,915,915,915,915,45189
|
|
20240806,172000,2869255787,915,915,915,915,0
|
|
20240806,171900,2869255787,915,915,915,915,0
|
|
20240806,171800,2869255787,915,915,915,915,0
|
|
20240806,171700,2869255787,915,915,915,915,0
|
|
20240806,171600,2869255787,915,915,915,915,0
|
|
20240806,171500,2869255787,915,915,915,915,0
|
|
20240806,171400,2869255787,915,915,915,915,0
|
|
20240806,171300,2869255787,915,915,915,915,0
|
|
20240806,171200,2869255787,915,915,915,915,0
|
|
20240806,171100,2869255787,915,915,915,915,0
|
|
20240806,171000,2869255787,915,915,915,915,0
|
|
20240806,170900,2869255787,915,915,915,915,0
|
|
20240806,170800,2869255787,915,915,915,915,0
|
|
20240806,170700,2869255787,915,915,915,915,0
|
|
20240806,170600,2869255787,915,915,915,915,0
|
|
20240806,170500,2869255787,915,915,915,915,0
|
|
20240806,170400,2869255787,915,915,915,915,0
|
|
20240806,170300,2869255787,915,915,915,915,0
|
|
20240806,170200,2869255787,915,915,915,915,0
|
|
20240806,170100,2869255787,915,915,915,915,0
|
|
20240806,170000,2869255787,915,915,915,915,0
|
|
20240806,165900,2869255787,915,915,915,915,0
|
|
20240806,165800,2869255787,915,915,915,915,0
|
|
20240806,165700,2869255787,915,915,915,915,0
|
|
20240806,165600,2869255787,915,915,915,915,0
|
|
20240806,165500,2869255787,915,915,915,915,0
|
|
20240806,165400,2869255787,915,915,915,915,0
|
|
20240806,165300,2869255787,915,915,915,915,0
|
|
20240806,165200,2869255787,915,915,915,915,0
|
|
20240806,165100,2869255787,915,915,915,915,45189
|
|
20240806,165000,2869255787,915,915,915,915,0
|
|
20240806,164900,2869255787,915,915,915,915,0
|
|
20240806,164800,2869255787,915,915,915,915,0
|
|
20240806,164700,2869255787,915,915,915,915,0
|
|
20240806,164600,2869255787,915,915,915,915,0
|
|
20240806,164500,2869255787,915,915,915,915,0
|
|
20240806,164400,2869255787,915,915,915,915,0
|
|
20240806,164300,2869255787,915,915,915,915,0
|
|
20240806,164200,2869255787,915,915,915,915,0
|
|
20240806,164100,2869255787,915,915,915,915,0
|
|
20240806,164000,2869255787,915,915,915,915,0
|
|
20240806,163900,2869255787,915,915,915,915,0
|
|
20240806,163800,2869255787,915,915,915,915,0
|
|
20240806,163700,2869255787,915,915,915,915,0
|
|
20240806,163600,2869255787,915,915,915,915,0
|
|
20240806,163500,2869255787,915,915,915,915,0
|
|
20240806,163400,2869255787,915,915,915,915,0
|
|
20240806,163300,2869255787,915,915,915,915,0
|
|
20240806,163200,2869255787,915,915,915,915,0
|
|
20240806,163100,2869255787,915,915,915,915,0
|
|
20240806,163000,2869255787,915,915,915,915,0
|
|
20240806,162900,2869255787,915,915,915,915,0
|
|
20240806,162800,2869255787,915,915,915,915,0
|
|
20240806,162700,2869255787,915,915,915,915,0
|
|
20240806,162600,2869255787,915,915,915,915,0
|
|
20240806,162500,2869255787,915,915,915,915,0
|
|
20240806,162400,2869255787,915,915,915,915,0
|
|
20240806,162300,2869255787,915,915,915,915,0
|
|
20240806,162200,2869255787,915,915,915,915,0
|
|
20240806,162100,2869255787,915,915,915,915,45189
|
|
20240806,162000,2869255787,915,915,915,915,0
|
|
20240806,161900,2869255787,915,915,915,915,0
|
|
20240806,161800,2869255787,915,915,915,915,0
|
|
20240806,161700,2869255787,915,915,915,915,0
|
|
20240806,161600,2869255787,915,915,915,915,0
|
|
20240806,161500,2869255787,915,915,915,915,0
|
|
20240806,161400,2869255787,915,915,915,915,0
|
|
20240806,161300,2869255787,915,915,915,915,0
|
|
20240806,161200,2869255787,915,915,915,915,0
|
|
20240806,161100,2869255787,915,915,915,915,0
|
|
20240806,161000,2869255787,915,915,915,915,0
|
|
20240806,160900,2869255787,915,915,915,915,0
|
|
20240806,160800,2869255787,915,915,915,915,0
|
|
20240806,160700,2869255787,915,915,915,915,0
|
|
20240806,160600,2869255787,915,915,915,915,0
|
|
20240806,160500,2869255787,915,915,915,915,0
|
|
20240806,160400,2869255787,915,915,915,915,0
|
|
20240806,160300,2869255787,915,915,915,915,0
|
|
20240806,160200,2869255787,915,915,915,915,0
|
|
20240806,160100,2869255787,915,915,915,915,0
|
|
20240806,160000,2869255787,915,915,915,915,0
|
|
20240806,155900,2869255787,915,915,915,915,0
|
|
20240806,155800,2869255787,915,915,915,915,0
|
|
20240806,155700,2869255787,915,915,915,915,0
|
|
20240806,155600,2869255787,915,915,915,915,0
|
|
20240806,155500,2869255787,915,915,915,915,0
|
|
20240806,155400,2869255787,915,915,915,915,0
|
|
20240806,155300,2869255787,915,915,915,915,0
|
|
20240806,155200,2869255787,915,915,915,915,0
|
|
20240806,155100,2869255787,915,915,915,915,45189
|
|
20240806,155000,2869255787,915,915,915,915,0
|
|
20240806,154900,2869255787,915,915,915,915,0
|
|
20240806,154800,2869255787,915,915,915,915,0
|
|
20240806,154700,2869255787,915,915,915,915,0
|
|
20240806,154600,2869255787,915,915,915,915,0
|
|
20240806,154500,2869255787,915,915,915,915,0
|
|
20240806,154400,2869255787,915,915,915,915,0
|
|
20240806,154300,2869255787,915,915,915,915,0
|
|
20240806,154200,2869255787,915,915,915,915,0
|
|
20240806,154100,2869255787,915,915,915,915,0
|
|
20240806,154000,2869255787,915,915,915,915,0
|
|
20240806,153900,2869255787,915,915,915,915,0
|
|
20240806,153800,2869255787,915,915,915,915,0
|
|
20240806,153700,2869255787,915,915,915,915,0
|
|
20240806,153600,2869255787,915,915,915,915,0
|
|
20240806,153500,2869255787,915,915,915,915,0
|
|
20240806,153400,2869255787,915,915,915,915,0
|
|
20240806,153300,2869255787,915,915,915,915,0
|
|
20240806,153200,2869255787,915,915,915,915,0
|
|
20240806,153100,2869255787,915,915,915,915,0
|
|
20240806,153000,2869255787,915,915,915,915,45189
|
|
20240806,152900,2827907852,916,916,916,916,0
|
|
20240806,152800,2827907852,916,916,916,916,0
|
|
20240806,152700,2827907852,916,916,916,916,0
|
|
20240806,152600,2827907852,916,916,916,916,0
|
|
20240806,152500,2827907852,916,916,916,916,0
|
|
20240806,152400,2827907852,916,916,916,916,0
|
|
20240806,152300,2827907852,916,916,916,916,0
|
|
20240806,152200,2827907852,916,916,916,916,0
|
|
20240806,152100,2827907852,916,916,916,916,0
|
|
20240806,152000,2827907852,916,916,916,916,0
|
|
20240806,151900,2827907852,916,915,916,913,1749
|
|
20240806,151800,2826310562,916,915,916,914,5256
|
|
20240806,151700,2821501324,915,916,916,913,8807
|
|
20240806,151600,2813451821,915,916,917,915,9053
|
|
20240806,151500,2805164389,916,916,917,915,5687
|
|
20240806,151400,2799955373,915,916,916,915,5669
|
|
20240806,151300,2794768069,916,916,916,916,4
|
|
20240806,151200,2794764405,916,916,916,914,32
|
|
20240806,151100,2794735124,916,915,916,914,479
|
|
20240806,151000,2794296737,916,915,916,915,4785
|
|
20240806,150900,2789918148,914,915,915,914,843
|
|
20240806,150800,2789147192,917,915,917,914,1449
|
|
20240806,150700,2787822801,917,916,917,914,6004
|
|
20240806,150600,2782323622,914,915,916,914,7346
|
|
20240806,150500,2775601999,916,916,916,915,1295
|
|
20240806,150400,2774415780,915,916,916,915,6393
|
|
20240806,150300,2768565683,916,915,916,915,894
|
|
20240806,150200,2767747570,916,915,916,915,10088
|
|
20240806,150100,2758516892,915,915,916,914,4838
|
|
20240806,150000,2754089887,915,914,916,914,1968
|
|
20240806,145900,2752289369,914,915,915,914,71
|
|
20240806,145800,2752224474,915,915,915,915,51
|
|
20240806,145700,2752177809,915,915,915,915,101
|
|
20240806,145600,2752085394,915,912,915,912,5010
|
|
20240806,145500,2747501265,915,913,915,913,1083
|
|
20240806,145400,2746511378,915,915,915,914,4744
|
|
20240806,145300,2742175360,914,913,915,908,23291
|
|
20240806,145200,2720984538,915,913,916,910,6427
|
|
20240806,145100,2715117150,907,912,913,907,23367
|
|
20240806,145000,2693893150,912,912,912,912,7199
|
|
20240806,144900,2687327662,912,914,914,912,772
|
|
20240806,144800,2686623559,912,914,914,912,1389
|
|
20240806,144700,2685355401,913,914,914,913,33
|
|
20240806,144600,2685325241,914,913,914,913,2222
|
|
20240806,144500,2683296389,915,914,915,914,2903
|
|
20240806,144400,2680641388,911,911,911,910,7932
|
|
20240806,144300,2673420156,912,911,912,911,15
|
|
20240806,144200,2673406490,912,912,912,911,27
|
|
20240806,144100,2673381891,911,914,914,911,3607
|
|
20240806,144000,2670094257,913,915,915,913,1831
|
|
20240806,143900,2668419304,915,914,915,914,2572
|
|
20240806,143800,2666067824,914,913,914,913,1003
|
|
20240806,143700,2665152083,913,913,913,913,5950
|
|
20240806,143600,2659719733,913,913,913,913,6
|
|
20240806,143500,2659714255,913,912,913,912,2958
|
|
20240806,143400,2657016131,912,913,913,912,1732
|
|
20240806,143300,2655436007,914,914,914,913,28
|
|
20240806,143200,2655410431,913,912,914,912,10109
|
|
20240806,143100,2646190544,912,913,913,910,2979
|
|
20240806,143000,2643474141,913,911,913,911,7382
|
|
20240806,142900,2636740163,911,911,911,911,178
|
|
20240806,142800,2636578005,911,912,912,911,102
|
|
20240806,142700,2636485007,912,912,912,912,435
|
|
20240806,142600,2636088287,912,912,912,912,0
|
|
20240806,142500,2636088287,912,911,912,908,5935
|
|
20240806,142400,2630688860,911,911,911,911,0
|
|
20240806,142300,2630688860,911,911,912,911,3701
|
|
20240806,142200,2627314761,911,910,911,906,14165
|
|
20240806,142100,2614468695,909,911,912,909,12203
|
|
20240806,142000,2603340890,911,909,911,907,10006
|
|
20240806,141900,2594257193,907,909,909,907,5921
|
|
20240806,141800,2588876800,909,908,909,908,2395
|
|
20240806,141700,2586699763,908,908,908,908,21
|
|
20240806,141600,2586680695,908,908,908,908,363
|
|
20240806,141500,2586351091,908,907,908,907,4768
|
|
20240806,141400,2582023114,908,908,908,908,10
|
|
20240806,141300,2582014034,908,907,908,905,204
|
|
20240806,141200,2581829376,908,909,910,908,2044
|
|
20240806,141100,2579971384,910,908,910,906,8272
|
|
20240806,141000,2572467955,909,909,909,907,9237
|
|
20240806,140900,2564071922,909,906,909,905,1402
|
|
20240806,140800,2562802016,906,908,909,906,14125
|
|
20240806,140700,2550001530,908,907,909,906,10147
|
|
20240806,140600,2540802694,907,909,910,907,3525
|
|
20240806,140500,2537602424,910,909,911,908,3716
|
|
20240806,140400,2534226839,909,911,911,909,1019
|
|
20240806,140300,2533299861,911,909,912,908,3086
|
|
20240806,140200,2530491757,908,909,911,908,6305
|
|
20240806,140100,2524758528,908,908,908,908,50
|
|
20240806,140000,2524713128,908,909,909,908,1775
|
|
20240806,135900,2523101261,909,910,911,909,1218
|
|
20240806,135800,2521992904,910,910,910,910,1
|
|
20240806,135700,2521991994,910,909,910,909,3429
|
|
20240806,135600,2518872440,907,908,909,907,10686
|
|
20240806,135500,2509173134,910,911,911,910,101
|
|
20240806,135400,2509081223,911,909,911,908,1648
|
|
20240806,135300,2507583588,909,909,909,909,1619
|
|
20240806,135200,2506111917,909,909,909,909,10000
|
|
20240806,135100,2497021917,911,911,911,908,6679
|
|
20240806,135000,2490942302,908,911,911,907,37099
|
|
20240806,134900,2457247878,911,912,913,911,4136
|
|
20240806,134800,2453475971,913,913,913,912,474
|
|
20240806,134700,2453043555,913,913,913,913,791
|
|
20240806,134600,2452321372,914,913,914,913,1728
|
|
20240806,134500,2450743689,914,914,914,912,2066
|
|
20240806,134400,2448856493,914,912,914,912,4329
|
|
20240806,134300,2444899907,912,912,912,912,3761
|
|
20240806,134200,2441469875,912,912,912,912,900
|
|
20240806,134100,2440649075,914,914,914,914,1114
|
|
20240806,134000,2439630879,914,914,914,914,1
|
|
20240806,133900,2439629965,915,915,915,915,0
|
|
20240806,133800,2439629965,915,915,915,915,3238
|
|
20240806,133700,2436667195,915,915,915,915,0
|
|
20240806,133600,2436667195,915,914,915,914,858
|
|
20240806,133500,2435882127,913,913,913,913,1298
|
|
20240806,133400,2434697053,914,915,916,914,3043
|
|
20240806,133300,2431915497,914,915,916,914,197
|
|
20240806,133200,2431735122,915,913,915,912,4671
|
|
20240806,133100,2427471449,912,912,913,912,1567
|
|
20240806,133000,2426042177,912,913,913,912,10504
|
|
20240806,132900,2416459524,913,914,914,913,11983
|
|
20240806,132800,2405519040,914,916,916,914,14310
|
|
20240806,132700,2392438286,916,915,916,915,2272
|
|
20240806,132600,2390359241,916,916,916,916,0
|
|
20240806,132500,2390359241,916,918,918,916,8433
|
|
20240806,132400,2382625304,918,918,918,918,1
|
|
20240806,132300,2382624386,918,917,918,917,1317
|
|
20240806,132200,2381416096,917,917,917,917,6219
|
|
20240806,132100,2375713273,916,916,916,916,0
|
|
20240806,132000,2375713273,916,916,916,916,3384
|
|
20240806,131900,2372613529,916,916,916,916,1252
|
|
20240806,131800,2371466697,916,916,916,914,69
|
|
20240806,131700,2371403627,914,915,915,914,11405
|
|
20240806,131600,2360978848,916,917,917,916,2006
|
|
20240806,131500,2359140470,917,917,917,917,410
|
|
20240806,131400,2358764500,916,916,916,916,576
|
|
20240806,131300,2358236884,915,915,915,915,229
|
|
20240806,131200,2358027349,915,915,915,915,1681
|
|
20240806,131100,2356489234,915,915,915,915,6906
|
|
20240806,131000,2350170244,915,915,915,915,1289
|
|
20240806,130900,2348990809,915,915,915,915,2522
|
|
20240806,130800,2346683179,915,917,918,915,17545
|
|
20240806,130700,2330618222,916,917,917,916,222
|
|
20240806,130600,2330414868,918,918,918,916,321
|
|
20240806,130500,2330120206,918,918,918,918,2
|
|
20240806,130400,2330118370,916,918,918,916,2111
|
|
20240806,130300,2328180694,916,916,917,916,1419
|
|
20240806,130200,2326879835,918,916,918,916,778
|
|
20240806,130100,2326167185,918,917,918,916,4385
|
|
20240806,130000,2322146337,917,919,919,917,71
|
|
20240806,125900,2322081208,917,918,918,917,1004
|
|
20240806,125800,2321159938,919,919,919,919,502
|
|
20240806,125700,2320698600,919,919,919,919,1352
|
|
20240806,125600,2319456112,920,919,920,919,1014
|
|
20240806,125500,2318523738,920,920,920,920,2
|
|
20240806,125400,2318521898,920,920,920,920,4173
|
|
20240806,125300,2314682738,919,919,920,919,3287
|
|
20240806,125200,2311660537,919,918,920,918,271
|
|
20240806,125100,2311411587,918,917,918,916,560
|
|
20240806,125000,2310897784,917,919,919,917,1425
|
|
20240806,124900,2309590116,919,919,919,919,2074
|
|
20240806,124800,2307684110,919,918,919,918,795
|
|
20240806,124700,2306954298,918,918,918,917,6034
|
|
20240806,124600,2301415088,918,918,918,917,1648
|
|
20240806,124500,2299902234,918,917,918,916,445
|
|
20240806,124400,2299494170,917,917,917,917,111
|
|
20240806,124300,2299392383,916,916,916,916,3
|
|
20240806,124200,2299389635,916,916,916,916,5429
|
|
20240806,124100,2294416671,915,916,916,915,353
|
|
20240806,124000,2294093569,915,915,916,915,392
|
|
20240806,123900,2293734887,915,916,916,915,102
|
|
20240806,123800,2293641555,916,916,916,916,132
|
|
20240806,123700,2293520643,916,915,916,915,214
|
|
20240806,123600,2293324831,915,915,915,915,38
|
|
20240806,123500,2293290061,915,915,915,913,123
|
|
20240806,123400,2293177520,914,915,915,914,4
|
|
20240806,123300,2293173861,915,915,915,915,78
|
|
20240806,123200,2293102491,915,915,915,915,659
|
|
20240806,123100,2292499506,915,913,915,913,5215
|
|
20240806,123000,2287729781,915,915,915,915,202
|
|
20240806,122900,2287544951,912,912,912,912,1000
|
|
20240806,122800,2286632951,911,915,915,911,2819
|
|
20240806,122700,2284063024,915,914,915,914,416
|
|
20240806,122600,2283682392,915,915,915,915,3
|
|
20240806,122500,2283679647,913,916,916,913,4765
|
|
20240806,122400,2279328933,916,915,916,915,2568
|
|
20240806,122300,2276976754,916,918,918,916,3231
|
|
20240806,122200,2274014514,918,918,918,918,0
|
|
20240806,122100,2274014514,918,917,918,917,210
|
|
20240806,122000,2273821842,918,918,918,918,4
|
|
20240806,121900,2273818170,917,917,917,917,969
|
|
20240806,121800,2272929597,918,918,918,918,516
|
|
20240806,121700,2272455909,918,917,920,917,6739
|
|
20240806,121600,2266267446,917,915,917,915,2681
|
|
20240806,121500,2263811678,915,913,915,913,9914
|
|
20240806,121400,2254749912,913,913,913,913,902
|
|
20240806,121300,2253926386,913,912,913,912,978
|
|
20240806,121200,2253033473,912,911,912,911,224
|
|
20240806,121100,2252829289,910,910,910,910,10
|
|
20240806,121000,2252820189,908,910,910,908,240
|
|
20240806,120900,2252601972,910,910,910,910,10062
|
|
20240806,120800,2243445552,910,910,910,910,0
|
|
20240806,120700,2243445552,910,910,910,909,778
|
|
20240806,120600,2242737884,910,910,910,910,551
|
|
20240806,120500,2242236474,910,908,910,908,312
|
|
20240806,120400,2241953176,908,908,909,908,716
|
|
20240806,120300,2241303046,908,909,909,907,4434
|
|
20240806,120200,2237280972,908,908,908,908,0
|
|
20240806,120100,2237280972,908,908,909,908,1595
|
|
20240806,120000,2235832690,908,910,910,907,7566
|
|
20240806,115900,2228963670,910,910,911,908,746
|
|
20240806,115800,2228284850,910,910,910,908,5309
|
|
20240806,115700,2223464044,910,910,910,907,3801
|
|
20240806,115600,2220013067,910,910,910,909,3219
|
|
20240806,115500,2217085320,911,912,912,911,4014
|
|
20240806,115400,2213427558,913,915,915,913,87
|
|
20240806,115300,2213348079,915,915,915,915,538
|
|
20240806,115200,2212855809,911,914,914,911,5632
|
|
20240806,115100,2207714569,913,915,915,913,3415
|
|
20240806,115000,2204593840,915,914,915,914,179
|
|
20240806,114900,2204430195,915,915,915,914,507
|
|
20240806,114800,2203966390,916,915,917,915,3831
|
|
20240806,114700,2200458296,914,914,914,914,1519
|
|
20240806,114600,2199069930,915,915,915,915,274
|
|
20240806,114500,2198819220,915,914,915,914,441
|
|
20240806,114400,2198416118,914,916,916,914,4800
|
|
20240806,114300,2194024124,916,916,916,916,19
|
|
20240806,114200,2194006720,916,915,916,915,2293
|
|
20240806,114100,2191907988,915,915,915,915,1190
|
|
20240806,114000,2190819138,915,914,915,912,1639
|
|
20240806,113900,2189320260,915,914,915,910,161
|
|
20240806,113800,2189173152,914,910,914,910,5087
|
|
20240806,113700,2184536980,910,910,911,909,1665
|
|
20240806,113600,2183021897,911,911,911,910,2892
|
|
20240806,113500,2180390175,911,911,911,911,118
|
|
20240806,113400,2180282677,911,911,911,911,2
|
|
20240806,113300,2180280855,913,913,913,913,2
|
|
20240806,113200,2180279029,909,912,912,909,1590
|
|
20240806,113100,2178833072,909,909,909,909,0
|
|
20240806,113000,2178833072,909,909,909,909,0
|
|
20240806,112900,2178833072,909,911,911,909,35
|
|
20240806,112800,2178801230,914,914,914,914,900
|
|
20240806,112700,2177978630,914,913,915,913,5
|
|
20240806,112600,2177974058,910,909,910,909,9491
|
|
20240806,112500,2169337828,909,909,909,909,1001
|
|
20240806,112400,2168427919,910,910,910,910,1353
|
|
20240806,112300,2167196689,913,911,913,910,1617
|
|
20240806,112200,2165724086,912,912,912,910,4106
|
|
20240806,112100,2161986673,913,914,914,913,4005
|
|
20240806,112000,2158328106,914,914,914,914,1061
|
|
20240806,111900,2157358352,914,912,914,912,16362
|
|
20240806,111800,2142427538,912,913,914,912,183
|
|
20240806,111700,2142260623,912,908,912,908,14202
|
|
20240806,111600,2129326079,908,908,908,908,2
|
|
20240806,111500,2129324263,907,908,908,907,251
|
|
20240806,111400,2129096504,908,908,908,907,5467
|
|
20240806,111300,2124133247,908,909,909,908,1037
|
|
20240806,111200,2123190639,909,909,910,907,223
|
|
20240806,111100,2122988095,911,911,912,911,1658
|
|
20240806,111000,2121477256,911,910,911,907,3733
|
|
20240806,110900,2118084858,909,907,910,906,94
|
|
20240806,110800,2117999628,914,912,915,900,29689
|
|
20240806,110700,2091145055,913,913,915,913,1756
|
|
20240806,110600,2089540783,913,913,913,912,6589
|
|
20240806,110500,2083525027,912,912,913,912,42
|
|
20240806,110400,2083486721,912,911,913,911,307
|
|
20240806,110300,2083206642,911,912,913,911,2016
|
|
20240806,110200,2081366054,911,913,915,911,331
|
|
20240806,110100,2081064072,911,914,914,911,313
|
|
20240806,110000,2080778023,915,915,916,914,2122
|
|
20240806,105900,2078836397,915,916,917,915,2282
|
|
20240806,105800,2076743911,915,917,920,913,6006
|
|
20240806,105700,2071225353,913,919,919,913,1460
|
|
20240806,105600,2069887292,920,912,920,911,32394
|
|
20240806,105500,2040137546,912,912,912,912,108
|
|
20240806,105400,2040039050,912,910,912,910,9025
|
|
20240806,105300,2031816750,910,910,913,910,244
|
|
20240806,105200,2031594707,909,913,914,909,5671
|
|
20240806,105100,2026420712,910,911,912,909,4542
|
|
20240806,105000,2022289231,913,911,913,911,120
|
|
20240806,104900,2022179679,910,913,913,910,4815
|
|
20240806,104800,2017791477,912,906,912,902,31474
|
|
20240806,104700,1989252569,905,904,905,902,50685
|
|
20240806,104600,1943503035,904,905,906,903,2750
|
|
20240806,104500,1941018573,902,900,908,899,25629
|
|
20240806,104400,1917961273,899,903,910,899,21766
|
|
20240806,104300,1898321265,902,901,902,900,11361
|
|
20240806,104200,1888084161,900,900,902,900,5140
|
|
20240806,104100,1883457638,900,905,905,898,91492
|
|
20240806,104000,1801068126,900,906,906,900,39810
|
|
20240806,103900,1765160761,905,909,911,905,33408
|
|
20240806,103800,1734856997,909,910,910,909,3056
|
|
20240806,103700,1732078808,911,912,913,910,3035
|
|
20240806,103600,1729311538,912,910,912,909,13740
|
|
20240806,103500,1716789254,909,912,912,908,4333
|
|
20240806,103400,1712850390,912,908,912,907,4006
|
|
20240806,103300,1709216839,908,908,908,904,32225
|
|
20240806,103200,1680017060,908,910,911,908,15392
|
|
20240806,103100,1666029311,910,911,914,910,11734
|
|
20240806,103000,1655349132,911,912,912,911,11865
|
|
20240806,102900,1644540067,912,913,914,912,4108
|
|
20240806,102800,1640787010,912,914,914,910,27854
|
|
20240806,102700,1615409303,914,916,916,914,5948
|
|
20240806,102600,1609968869,916,915,916,914,3534
|
|
20240806,102500,1606734643,915,914,915,911,7790
|
|
20240806,102400,1599626542,914,913,914,912,3034
|
|
20240806,102300,1596855970,913,912,916,911,29559
|
|
20240806,102200,1569882945,912,912,912,912,2291
|
|
20240806,102100,1567793553,914,912,914,910,20438
|
|
20240806,102000,1549161602,912,913,914,910,22281
|
|
20240806,101900,1528856106,913,916,916,913,7183
|
|
20240806,101800,1522296159,916,918,919,912,55896
|
|
20240806,101700,1471105166,918,917,920,917,703
|
|
20240806,101600,1470460372,919,920,920,915,35634
|
|
20240806,101500,1437808705,921,922,924,920,16352
|
|
20240806,101400,1422762278,922,920,922,920,505
|
|
20240806,101300,1422297174,924,920,924,919,5406
|
|
20240806,101200,1417319289,920,924,924,920,35999
|
|
20240806,101100,1384186943,924,925,927,921,1207
|
|
20240806,101000,1383074932,920,929,930,920,24610
|
|
20240806,100900,1360294557,929,922,930,922,45577
|
|
20240806,100800,1318070221,920,928,929,920,66349
|
|
20240806,100700,1256778683,929,929,929,928,6952
|
|
20240806,100600,1250320927,929,929,930,927,2837
|
|
20240806,100500,1247685680,926,930,930,926,4511
|
|
20240806,100400,1243504620,926,927,930,926,16508
|
|
20240806,100300,1228186972,928,927,928,927,3912
|
|
20240806,100200,1224560537,927,927,928,926,2663
|
|
20240806,100100,1222091932,926,927,927,925,3342
|
|
20240806,100000,1218996719,928,929,931,928,25745
|
|
20240806,095900,1195075695,929,929,929,929,532
|
|
20240806,095800,1194581467,929,931,931,929,3655
|
|
20240806,095700,1191182137,933,936,936,933,1835
|
|
20240806,095600,1189469381,936,932,936,932,17486
|
|
20240806,095500,1173146824,932,924,932,924,55467
|
|
20240806,095400,1121632881,924,925,925,924,3448
|
|
20240806,095300,1118446073,926,927,927,921,14352
|
|
20240806,095200,1105200417,927,927,928,926,12601
|
|
20240806,095100,1093520452,928,926,928,925,23052
|
|
20240806,095000,1072166801,926,927,927,926,632
|
|
20240806,094900,1071581065,927,925,927,924,9249
|
|
20240806,094800,1063020004,925,923,925,922,14627
|
|
20240806,094700,1049509852,923,923,923,923,3297
|
|
20240806,094600,1046466721,924,921,924,919,29813
|
|
20240806,094500,1018974218,922,921,922,921,8369
|
|
20240806,094400,1011261135,922,919,922,918,6032
|
|
20240806,094300,1005707875,920,917,920,917,307
|
|
20240806,094200,1005425438,918,920,922,918,4751
|
|
20240806,094100,1001056800,922,920,923,920,5017
|
|
20240806,094000,996431406,920,920,921,917,7687
|
|
20240806,093900,989362496,920,916,920,915,1657
|
|
20240806,093800,987842433,915,920,920,915,8411
|
|
20240806,093700,980137532,917,924,925,917,29472
|
|
20240806,093600,953007201,923,924,927,922,18082
|
|
20240806,093500,936259355,924,923,924,922,23086
|
|
20240806,093400,914952368,924,924,924,922,5822
|
|
20240806,093300,909578945,924,921,924,921,9293
|
|
20240806,093200,901003588,920,919,920,918,8154
|
|
20240806,093100,893510169,919,920,920,919,3175
|
|
20240806,093000,890592299,920,920,921,919,1698
|
|
20240806,092900,889030529,919,921,921,915,38224
|
|
20240806,092800,853978839,921,923,923,918,23176
|
|
20240806,092700,832641559,923,923,923,921,2161
|
|
20240806,092600,830648469,922,921,923,920,24807
|
|
20240806,092500,807791399,921,921,921,920,7520
|
|
20240806,092400,800868111,921,922,922,921,16141
|
|
20240806,092300,785998793,920,916,922,916,26080
|
|
20240806,092200,762059794,915,915,917,914,5012
|
|
20240806,092100,757470696,916,918,918,915,3018
|
|
20240806,092000,754706094,916,911,916,910,41113
|
|
20240806,091900,717185635,911,912,913,911,8757
|
|
20240806,091800,709201148,913,911,914,910,6329
|
|
20240806,091700,703433715,911,915,915,911,17607
|
|
20240806,091600,687338149,915,907,916,906,13907
|
|
20240806,091500,674657189,907,916,916,907,10721
|
|
20240806,091400,664872659,916,915,916,913,9609
|
|
20240806,091300,656085619,913,917,921,913,23762
|
|
20240806,091200,634284346,918,910,919,906,22378
|
|
20240806,091100,613839126,910,895,910,894,21964
|
|
20240806,091000,593973725,895,896,904,895,20013
|
|
20240806,090900,576025947,897,891,899,891,24806
|
|
20240806,090800,553837473,891,904,906,891,52646
|
|
20240806,090700,506463576,904,914,920,901,42384
|
|
20240806,090600,467985902,914,924,925,913,229269
|
|
20240806,090500,256720693,922,926,928,921,29038
|
|
20240806,090400,229890101,927,923,928,921,16100
|
|
20240806,090300,214997656,920,924,925,919,34727
|
|
20240806,090200,182991247,923,929,929,918,43381
|
|
20240806,090100,142996531,929,925,933,917,65506
|
|
20240806,090000,82206685,916,904,926,904,89051
|