594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185100,2952119546,887,887,887,887,168001
|
|
20240808,185000,2952119546,887,887,887,887,0
|
|
20240808,184900,2952119546,887,887,887,887,0
|
|
20240808,184800,2952119546,887,887,887,887,0
|
|
20240808,184700,2952119546,887,887,887,887,0
|
|
20240808,184600,2952119546,887,887,887,887,0
|
|
20240808,184500,2952119546,887,887,887,887,0
|
|
20240808,184400,2952119546,887,887,887,887,0
|
|
20240808,184300,2952119546,887,887,887,887,0
|
|
20240808,184200,2952119546,887,887,887,887,0
|
|
20240808,184100,2952119546,887,887,887,887,0
|
|
20240808,184000,2952119546,887,887,887,887,0
|
|
20240808,183900,2952119546,887,887,887,887,0
|
|
20240808,183800,2952119546,887,887,887,887,0
|
|
20240808,183700,2952119546,887,887,887,887,0
|
|
20240808,183600,2952119546,887,887,887,887,0
|
|
20240808,183500,2952119546,887,887,887,887,0
|
|
20240808,183400,2952119546,887,887,887,887,0
|
|
20240808,183300,2952119546,887,887,887,887,0
|
|
20240808,183200,2952119546,887,887,887,887,0
|
|
20240808,183100,2952119546,887,887,887,887,0
|
|
20240808,183000,2952119546,887,887,887,887,0
|
|
20240808,182900,2952119546,887,887,887,887,0
|
|
20240808,182800,2952119546,887,887,887,887,0
|
|
20240808,182700,2952119546,887,887,887,887,0
|
|
20240808,182600,2952119546,887,887,887,887,0
|
|
20240808,182500,2952119546,887,887,887,887,0
|
|
20240808,182400,2952119546,887,887,887,887,0
|
|
20240808,182300,2952119546,887,887,887,887,0
|
|
20240808,182200,2952119546,887,887,887,887,0
|
|
20240808,182100,2952119546,887,887,887,887,168001
|
|
20240808,182000,2952119546,887,887,887,887,0
|
|
20240808,181900,2952119546,887,887,887,887,0
|
|
20240808,181800,2952119546,887,887,887,887,0
|
|
20240808,181700,2952119546,887,887,887,887,0
|
|
20240808,181600,2952119546,887,887,887,887,0
|
|
20240808,181500,2952119546,887,887,887,887,0
|
|
20240808,181400,2952119546,887,887,887,887,0
|
|
20240808,181300,2952119546,887,887,887,887,0
|
|
20240808,181200,2952119546,887,887,887,887,0
|
|
20240808,181100,2952119546,887,887,887,887,0
|
|
20240808,181000,2952119546,887,887,887,887,0
|
|
20240808,180900,2952119546,887,887,887,887,0
|
|
20240808,180800,2952119546,887,887,887,887,0
|
|
20240808,180700,2952119546,887,887,887,887,0
|
|
20240808,180600,2952119546,887,887,887,887,0
|
|
20240808,180500,2952119546,887,887,887,887,0
|
|
20240808,180400,2952119546,887,887,887,887,0
|
|
20240808,180300,2952119546,887,887,887,887,0
|
|
20240808,180200,2952119546,887,887,887,887,0
|
|
20240808,180100,2952119546,887,887,887,887,0
|
|
20240808,180000,2952119546,887,887,887,887,0
|
|
20240808,175900,2952119546,887,887,887,887,0
|
|
20240808,175800,2952119546,887,887,887,887,0
|
|
20240808,175700,2952119546,887,887,887,887,0
|
|
20240808,175600,2952119546,887,887,887,887,0
|
|
20240808,175500,2952119546,887,887,887,887,0
|
|
20240808,175400,2952119546,887,887,887,887,0
|
|
20240808,175300,2952119546,887,887,887,887,0
|
|
20240808,175200,2952119546,887,887,887,887,0
|
|
20240808,175100,2952119546,887,887,887,887,168001
|
|
20240808,175000,2952119546,887,887,887,887,0
|
|
20240808,174900,2952119546,887,887,887,887,0
|
|
20240808,174800,2952119546,887,887,887,887,0
|
|
20240808,174700,2952119546,887,887,887,887,0
|
|
20240808,174600,2952119546,887,887,887,887,0
|
|
20240808,174500,2952119546,887,887,887,887,0
|
|
20240808,174400,2952119546,887,887,887,887,0
|
|
20240808,174300,2952119546,887,887,887,887,0
|
|
20240808,174200,2952119546,887,887,887,887,0
|
|
20240808,174100,2952119546,887,887,887,887,0
|
|
20240808,174000,2952119546,887,887,887,887,0
|
|
20240808,173900,2952119546,887,887,887,887,0
|
|
20240808,173800,2952119546,887,887,887,887,0
|
|
20240808,173700,2952119546,887,887,887,887,0
|
|
20240808,173600,2952119546,887,887,887,887,0
|
|
20240808,173500,2952119546,887,887,887,887,0
|
|
20240808,173400,2952119546,887,887,887,887,0
|
|
20240808,173300,2952119546,887,887,887,887,0
|
|
20240808,173200,2952119546,887,887,887,887,0
|
|
20240808,173100,2952119546,887,887,887,887,0
|
|
20240808,173000,2952119546,887,887,887,887,0
|
|
20240808,172900,2952119546,887,887,887,887,0
|
|
20240808,172800,2952119546,887,887,887,887,0
|
|
20240808,172700,2952119546,887,887,887,887,0
|
|
20240808,172600,2952119546,887,887,887,887,0
|
|
20240808,172500,2952119546,887,887,887,887,0
|
|
20240808,172400,2952119546,887,887,887,887,0
|
|
20240808,172300,2952119546,887,887,887,887,0
|
|
20240808,172200,2952119546,887,887,887,887,0
|
|
20240808,172100,2952119546,887,887,887,887,168001
|
|
20240808,172000,2952119546,887,887,887,887,0
|
|
20240808,171900,2952119546,887,887,887,887,0
|
|
20240808,171800,2952119546,887,887,887,887,0
|
|
20240808,171700,2952119546,887,887,887,887,0
|
|
20240808,171600,2952119546,887,887,887,887,0
|
|
20240808,171500,2952119546,887,887,887,887,0
|
|
20240808,171400,2952119546,887,887,887,887,0
|
|
20240808,171300,2952119546,887,887,887,887,0
|
|
20240808,171200,2952119546,887,887,887,887,0
|
|
20240808,171100,2952119546,887,887,887,887,0
|
|
20240808,171000,2952119546,887,887,887,887,0
|
|
20240808,170900,2952119546,887,887,887,887,0
|
|
20240808,170800,2952119546,887,887,887,887,0
|
|
20240808,170700,2952119546,887,887,887,887,0
|
|
20240808,170600,2952119546,887,887,887,887,0
|
|
20240808,170500,2952119546,887,887,887,887,0
|
|
20240808,170400,2952119546,887,887,887,887,0
|
|
20240808,170300,2952119546,887,887,887,887,0
|
|
20240808,170200,2952119546,887,887,887,887,0
|
|
20240808,170100,2952119546,887,887,887,887,0
|
|
20240808,170000,2952119546,887,887,887,887,0
|
|
20240808,165900,2952119546,887,887,887,887,0
|
|
20240808,165800,2952119546,887,887,887,887,0
|
|
20240808,165700,2952119546,887,887,887,887,0
|
|
20240808,165600,2952119546,887,887,887,887,0
|
|
20240808,165500,2952119546,887,887,887,887,0
|
|
20240808,165400,2952119546,887,887,887,887,0
|
|
20240808,165300,2952119546,887,887,887,887,0
|
|
20240808,165200,2952119546,887,887,887,887,0
|
|
20240808,165100,2952119546,887,887,887,887,168001
|
|
20240808,165000,2952119546,887,887,887,887,0
|
|
20240808,164900,2952119546,887,887,887,887,0
|
|
20240808,164800,2952119546,887,887,887,887,0
|
|
20240808,164700,2952119546,887,887,887,887,0
|
|
20240808,164600,2952119546,887,887,887,887,0
|
|
20240808,164500,2952119546,887,887,887,887,0
|
|
20240808,164400,2952119546,887,887,887,887,0
|
|
20240808,164300,2952119546,887,887,887,887,0
|
|
20240808,164200,2952119546,887,887,887,887,0
|
|
20240808,164100,2952119546,887,887,887,887,0
|
|
20240808,164000,2952119546,887,887,887,887,0
|
|
20240808,163900,2952119546,887,887,887,887,0
|
|
20240808,163800,2952119546,887,887,887,887,0
|
|
20240808,163700,2952119546,887,887,887,887,0
|
|
20240808,163600,2952119546,887,887,887,887,0
|
|
20240808,163500,2952119546,887,887,887,887,0
|
|
20240808,163400,2952119546,887,887,887,887,0
|
|
20240808,163300,2952119546,887,887,887,887,0
|
|
20240808,163200,2952119546,887,887,887,887,0
|
|
20240808,163100,2952119546,887,887,887,887,0
|
|
20240808,163000,2952119546,887,887,887,887,0
|
|
20240808,162900,2952119546,887,887,887,887,0
|
|
20240808,162800,2952119546,887,887,887,887,0
|
|
20240808,162700,2952119546,887,887,887,887,0
|
|
20240808,162600,2952119546,887,887,887,887,0
|
|
20240808,162500,2952119546,887,887,887,887,0
|
|
20240808,162400,2952119546,887,887,887,887,0
|
|
20240808,162300,2952119546,887,887,887,887,0
|
|
20240808,162200,2952119546,887,887,887,887,0
|
|
20240808,162100,2952119546,887,887,887,887,168001
|
|
20240808,162000,2952119546,887,887,887,887,0
|
|
20240808,161900,2952119546,887,887,887,887,0
|
|
20240808,161800,2952119546,887,887,887,887,0
|
|
20240808,161700,2952119546,887,887,887,887,0
|
|
20240808,161600,2952119546,887,887,887,887,0
|
|
20240808,161500,2952119546,887,887,887,887,0
|
|
20240808,161400,2952119546,887,887,887,887,0
|
|
20240808,161300,2952119546,887,887,887,887,0
|
|
20240808,161200,2952119546,887,887,887,887,0
|
|
20240808,161100,2952119546,887,887,887,887,0
|
|
20240808,161000,2952119546,887,887,887,887,0
|
|
20240808,160900,2952119546,887,887,887,887,0
|
|
20240808,160800,2952119546,887,887,887,887,0
|
|
20240808,160700,2952119546,887,887,887,887,0
|
|
20240808,160600,2952119546,887,887,887,887,0
|
|
20240808,160500,2952119546,887,887,887,887,0
|
|
20240808,160400,2952119546,887,887,887,887,0
|
|
20240808,160300,2952119546,887,887,887,887,0
|
|
20240808,160200,2952119546,887,887,887,887,0
|
|
20240808,160100,2952119546,887,887,887,887,0
|
|
20240808,160000,2952119546,887,887,887,887,0
|
|
20240808,155900,2952119546,887,887,887,887,0
|
|
20240808,155800,2952119546,887,887,887,887,0
|
|
20240808,155700,2952119546,887,887,887,887,0
|
|
20240808,155600,2952119546,887,887,887,887,0
|
|
20240808,155500,2952119546,887,887,887,887,0
|
|
20240808,155400,2952119546,887,887,887,887,0
|
|
20240808,155300,2952119546,887,887,887,887,0
|
|
20240808,155200,2952119546,887,887,887,887,0
|
|
20240808,155100,2952119546,887,887,887,887,168001
|
|
20240808,155000,2952119546,887,887,887,887,0
|
|
20240808,154900,2952119546,887,887,887,887,0
|
|
20240808,154800,2952119546,887,887,887,887,0
|
|
20240808,154700,2952119546,887,887,887,887,0
|
|
20240808,154600,2952119546,887,887,887,887,0
|
|
20240808,154500,2952119546,887,887,887,887,0
|
|
20240808,154400,2952119546,887,887,887,887,0
|
|
20240808,154300,2952119546,887,887,887,887,0
|
|
20240808,154200,2952119546,887,887,887,887,0
|
|
20240808,154100,2952119546,887,887,887,887,0
|
|
20240808,154000,2952119546,887,887,887,887,0
|
|
20240808,153900,2952119546,887,887,887,887,0
|
|
20240808,153800,2952119546,887,887,887,887,0
|
|
20240808,153700,2952119546,887,887,887,887,0
|
|
20240808,153600,2952119546,887,887,887,887,0
|
|
20240808,153500,2952119546,887,887,887,887,0
|
|
20240808,153400,2952119546,887,887,887,887,0
|
|
20240808,153300,2952119546,887,887,887,887,0
|
|
20240808,153200,2952119546,887,887,887,887,0
|
|
20240808,153100,2952119546,887,887,887,887,0
|
|
20240808,153000,2952119546,887,887,887,887,168001
|
|
20240808,152900,2803102659,888,888,888,888,0
|
|
20240808,152800,2803102659,888,888,888,888,0
|
|
20240808,152700,2803102659,888,888,888,888,0
|
|
20240808,152600,2803102659,888,888,888,888,0
|
|
20240808,152500,2803102659,888,888,888,888,0
|
|
20240808,152400,2803102659,888,888,888,888,0
|
|
20240808,152300,2803102659,888,888,888,888,0
|
|
20240808,152200,2803102659,888,888,888,888,0
|
|
20240808,152100,2803102659,888,888,888,888,0
|
|
20240808,152000,2803102659,888,888,888,888,0
|
|
20240808,151900,2803102659,888,889,889,887,35144
|
|
20240808,151800,2771902746,888,887,889,887,21252
|
|
20240808,151700,2753036086,888,888,889,887,24150
|
|
20240808,151600,2731610888,888,887,889,887,7982
|
|
20240808,151500,2724526521,888,888,889,888,3698
|
|
20240808,151400,2721242592,888,888,889,888,9172
|
|
20240808,151300,2713094129,889,888,889,888,6684
|
|
20240808,151200,2707158363,888,889,889,888,1543
|
|
20240808,151100,2705788163,889,888,889,888,4377
|
|
20240808,151000,2701901081,888,888,889,888,10175
|
|
20240808,150900,2692864480,888,889,890,888,30604
|
|
20240808,150800,2665677519,889,891,891,889,19292
|
|
20240808,150700,2648509471,892,891,892,890,55691
|
|
20240808,150600,2598933922,891,891,892,891,727
|
|
20240808,150500,2598286164,892,892,893,892,12826
|
|
20240808,150400,2586845212,892,892,893,892,952
|
|
20240808,150300,2585996000,893,894,894,892,738
|
|
20240808,150200,2585337693,892,892,893,892,7747
|
|
20240808,150100,2578427367,892,893,894,892,5168
|
|
20240808,150000,2573813136,893,893,893,892,3668
|
|
20240808,145900,2570539201,893,893,893,892,3684
|
|
20240808,145800,2567252736,892,893,893,892,1202
|
|
20240808,145700,2566180288,892,892,892,892,4393
|
|
20240808,145600,2562261732,892,891,892,891,2816
|
|
20240808,145500,2559750886,891,892,892,890,10067
|
|
20240808,145400,2550781022,892,894,894,891,6440
|
|
20240808,145300,2545041851,895,894,895,891,1056
|
|
20240808,145200,2544100587,893,895,895,893,3015
|
|
20240808,145100,2541402174,895,895,895,891,880
|
|
20240808,145000,2540617871,891,894,896,891,14053
|
|
20240808,144900,2528095576,895,892,895,892,506
|
|
20240808,144800,2527643713,892,896,896,892,747
|
|
20240808,144700,2526977108,896,894,896,891,49716
|
|
20240808,144600,2482601876,895,895,896,894,2356
|
|
20240808,144500,2480494255,895,897,897,895,5708
|
|
20240808,144400,2475385551,897,898,898,896,513
|
|
20240808,144300,2474925825,896,897,898,895,4533
|
|
20240808,144200,2470862758,897,894,897,894,4081
|
|
20240808,144100,2467210263,895,895,895,894,2143
|
|
20240808,144000,2465293408,895,895,897,895,6362
|
|
20240808,143900,2459598752,897,895,897,895,1202
|
|
20240808,143800,2458522956,895,896,896,895,659
|
|
20240808,143700,2457933133,897,896,897,896,9368
|
|
20240808,143600,2449531805,896,896,896,895,5596
|
|
20240808,143500,2444522947,896,896,896,895,48
|
|
20240808,143400,2444479940,896,896,896,895,660
|
|
20240808,143300,2443888581,896,896,896,896,912
|
|
20240808,143200,2443071429,896,895,896,895,4045
|
|
20240808,143100,2439448349,895,895,895,895,866
|
|
20240808,143000,2438673279,895,895,895,894,1758
|
|
20240808,142900,2437100419,895,895,895,894,310
|
|
20240808,142800,2436822970,895,895,895,894,401
|
|
20240808,142700,2436464467,894,894,894,894,1337
|
|
20240808,142600,2435269189,895,896,896,895,2776
|
|
20240808,142500,2432784474,897,897,897,896,341
|
|
20240808,142400,2432478933,896,897,897,894,956
|
|
20240808,142300,2431623307,897,895,897,895,50
|
|
20240808,142200,2431578555,897,896,897,895,3492
|
|
20240808,142100,2428453141,896,897,897,896,43
|
|
20240808,142000,2428414612,896,895,897,895,7081
|
|
20240808,141900,2422077111,895,896,896,895,1495
|
|
20240808,141800,2420737622,898,897,898,897,911
|
|
20240808,141700,2419919650,898,897,898,895,234
|
|
20240808,141600,2419709764,897,897,898,895,7909
|
|
20240808,141500,2412620616,898,898,898,898,7
|
|
20240808,141400,2412614330,896,896,896,896,921
|
|
20240808,141300,2411789114,897,897,897,897,20
|
|
20240808,141200,2411771174,898,896,898,896,4453
|
|
20240808,141100,2407781284,896,896,896,896,501
|
|
20240808,141000,2407332388,896,896,897,896,312
|
|
20240808,140900,2407052831,897,896,897,895,3095
|
|
20240808,140800,2404279806,897,897,897,897,100
|
|
20240808,140700,2404190106,898,898,898,896,1621
|
|
20240808,140600,2402734452,898,896,898,896,903
|
|
20240808,140500,2401924558,898,898,898,898,215
|
|
20240808,140400,2401731488,898,899,899,896,1585
|
|
20240808,140300,2400311027,899,898,899,898,1882
|
|
20240808,140200,2398620988,898,898,898,898,0
|
|
20240808,140100,2398620988,898,897,898,897,120
|
|
20240808,140000,2398513343,898,898,898,895,222
|
|
20240808,135900,2398313993,895,898,898,895,790
|
|
20240808,135800,2397606670,895,896,896,895,808
|
|
20240808,135700,2396883140,895,895,898,895,2029
|
|
20240808,135600,2395064185,898,898,898,898,17
|
|
20240808,135500,2395048919,898,895,898,895,2935
|
|
20240808,135400,2392422085,895,894,895,894,4026
|
|
20240808,135300,2388819818,894,894,894,894,1
|
|
20240808,135200,2388818924,894,895,895,894,22
|
|
20240808,135100,2388799241,894,895,895,894,2183
|
|
20240808,135000,2386846638,895,894,895,894,142
|
|
20240808,134900,2386719550,895,895,895,895,33
|
|
20240808,134800,2386690015,895,895,895,895,665
|
|
20240808,134700,2386094840,895,895,895,895,600
|
|
20240808,134600,2385557840,895,895,895,895,747
|
|
20240808,134500,2384889275,895,897,897,895,15771
|
|
20240808,134400,2370744584,897,897,897,897,1
|
|
20240808,134300,2370743687,897,897,898,897,15367
|
|
20240808,134200,2356958988,897,896,897,896,10479
|
|
20240808,134100,2347563616,896,897,897,896,2536
|
|
20240808,134000,2345291345,896,895,896,895,4687
|
|
20240808,133900,2341093447,894,896,896,894,111
|
|
20240808,133800,2340994198,895,895,895,894,13062
|
|
20240808,133700,2329303788,895,896,897,895,19618
|
|
20240808,133600,2311726048,897,897,897,896,178
|
|
20240808,133500,2311566384,897,897,897,896,124
|
|
20240808,133400,2311455249,896,896,896,896,669
|
|
20240808,133300,2310855825,896,896,897,896,8439
|
|
20240808,133200,2303293478,897,896,897,896,924
|
|
20240808,133100,2302464654,896,899,899,896,3348
|
|
20240808,133000,2299463341,898,897,898,897,178
|
|
20240808,132900,2299303574,897,897,897,897,2555
|
|
20240808,132800,2297011739,898,899,899,898,438
|
|
20240808,132700,2296618000,898,898,898,898,5264
|
|
20240808,132600,2291890928,898,898,898,898,0
|
|
20240808,132500,2291890928,898,899,899,898,3262
|
|
20240808,132400,2288959092,899,899,899,899,26
|
|
20240808,132300,2288935718,899,898,899,898,923
|
|
20240808,132200,2288106763,898,898,898,897,40
|
|
20240808,132100,2288070845,898,898,898,898,205
|
|
20240808,132000,2287886755,899,899,899,899,3
|
|
20240808,131900,2287884058,899,897,899,897,113
|
|
20240808,131800,2287782495,897,897,897,897,2
|
|
20240808,131700,2287780701,896,900,900,896,778
|
|
20240808,131600,2287083609,896,898,899,896,2359
|
|
20240808,131500,2284967608,898,898,898,897,2655
|
|
20240808,131400,2282584754,898,898,898,898,4260
|
|
20240808,131300,2278759274,898,897,898,896,9567
|
|
20240808,131200,2270178567,897,897,897,896,3153
|
|
20240808,131100,2267350979,896,897,897,896,20
|
|
20240808,131000,2267333040,897,897,897,895,11040
|
|
20240808,130900,2257451192,896,897,897,896,1760
|
|
20240808,130800,2255874049,897,897,897,896,5
|
|
20240808,130700,2255869566,897,897,897,897,7005
|
|
20240808,130600,2249586081,895,896,896,895,1253
|
|
20240808,130500,2248464118,896,895,896,895,3447
|
|
20240808,130400,2245376498,895,896,896,895,658
|
|
20240808,130300,2244787576,895,896,896,895,1796
|
|
20240808,130200,2243180036,896,896,896,895,3141
|
|
20240808,130100,2240367710,896,896,896,895,2436
|
|
20240808,130000,2238185056,895,896,896,895,2049
|
|
20240808,125900,2236349929,895,895,897,895,1799
|
|
20240808,125800,2234738502,897,895,897,895,5862
|
|
20240808,125700,2229485148,896,899,901,896,43711
|
|
20240808,125600,2190231349,899,903,903,899,17636
|
|
20240808,125500,2174340482,901,901,901,901,1212
|
|
20240808,125400,2173248470,900,901,901,900,2410
|
|
20240808,125300,2171078666,900,901,903,900,4521
|
|
20240808,125200,2167008759,901,902,904,901,25197
|
|
20240808,125100,2144293512,904,901,904,901,2276
|
|
20240808,125000,2142238274,903,900,903,900,28940
|
|
20240808,124900,2116159512,900,898,900,898,3525
|
|
20240808,124800,2112990669,898,898,899,898,2451
|
|
20240808,124700,2110789651,899,898,899,898,7191
|
|
20240808,124600,2104325052,898,898,898,898,6300
|
|
20240808,124500,2098667652,898,898,899,898,386
|
|
20240808,124400,2098321019,898,898,899,898,2614
|
|
20240808,124300,2095973346,899,898,899,898,1619
|
|
20240808,124200,2094519382,898,897,898,897,2535
|
|
20240808,124100,2092243128,897,896,897,896,1083
|
|
20240808,124000,2091272019,896,897,897,896,22
|
|
20240808,123900,2091252287,897,896,897,895,2370
|
|
20240808,123800,2089130400,895,895,895,895,3154
|
|
20240808,123700,2086307570,895,895,896,895,928
|
|
20240808,123600,2085476997,895,895,895,895,100
|
|
20240808,123500,2085387497,895,895,895,895,1207
|
|
20240808,123400,2084307232,895,894,895,894,5355
|
|
20240808,123300,2079515862,894,895,895,894,157
|
|
20240808,123200,2079375349,895,895,895,895,730
|
|
20240808,123100,2078721999,895,894,895,893,6938
|
|
20240808,123000,2072526189,895,895,897,895,27198
|
|
20240808,122900,2048149809,896,896,896,896,2139
|
|
20240808,122800,2046233265,896,896,896,893,3079
|
|
20240808,122700,2043478512,896,895,896,892,10401
|
|
20240808,122600,2034194002,895,894,895,894,935
|
|
20240808,122500,2033357627,895,895,895,894,3096
|
|
20240808,122400,2030587722,895,895,895,894,2966
|
|
20240808,122300,2027934867,895,896,896,895,9797
|
|
20240808,122200,2019166452,896,897,897,895,2186
|
|
20240808,122100,2017207995,897,897,897,896,4533
|
|
20240808,122000,2013145456,897,897,897,897,202
|
|
20240808,121900,2012964262,896,897,897,896,1154
|
|
20240808,121800,2011930273,896,896,896,896,2030
|
|
20240808,121700,2010111393,897,897,897,897,1
|
|
20240808,121600,2010110496,895,895,896,895,3136
|
|
20240808,121500,2007303692,896,895,896,895,1001
|
|
20240808,121400,2006407796,896,896,896,895,384
|
|
20240808,121300,2006064006,896,897,897,896,3355
|
|
20240808,121200,2003057914,896,896,897,896,2024
|
|
20240808,121100,2001244400,897,895,897,895,1303
|
|
20240808,121000,2000076999,895,895,895,895,1178
|
|
20240808,120900,1999022689,893,895,895,893,420
|
|
20240808,120800,1998646793,895,896,896,894,2804
|
|
20240808,120700,1996139685,896,896,896,896,1
|
|
20240808,120600,1996138789,895,894,895,894,3002
|
|
20240808,120500,1993452001,894,895,895,894,2122
|
|
20240808,120400,1991552813,895,895,895,895,578
|
|
20240808,120300,1991035503,895,895,895,894,824
|
|
20240808,120200,1990298732,894,895,895,894,3
|
|
20240808,120100,1990296049,893,896,896,893,2537
|
|
20240808,120000,1988023131,896,891,896,891,1201
|
|
20240808,115900,1986953035,891,894,894,891,10002
|
|
20240808,115800,1978030798,894,894,894,894,45
|
|
20240808,115700,1977990568,894,894,894,894,65
|
|
20240808,115600,1977932458,893,895,895,893,20011
|
|
20240808,115500,1960057196,895,896,896,895,6577
|
|
20240808,115400,1954164781,895,895,896,895,1645
|
|
20240808,115300,1952692502,895,894,895,894,118
|
|
20240808,115200,1952586893,895,895,895,894,1514
|
|
20240808,115100,1951232759,895,895,895,894,3522
|
|
20240808,115000,1948084069,895,894,895,893,639
|
|
20240808,114900,1947513171,894,894,895,894,1868
|
|
20240808,114800,1945842179,895,895,895,894,17
|
|
20240808,114700,1945826965,895,895,895,895,832
|
|
20240808,114600,1945082325,895,895,895,895,2115
|
|
20240808,114500,1943189400,895,895,895,894,5823
|
|
20240808,114400,1937981632,895,895,895,895,1506
|
|
20240808,114300,1936633762,894,895,895,894,4722
|
|
20240808,114200,1932412292,894,894,894,894,0
|
|
20240808,114100,1932412292,894,895,895,894,337
|
|
20240808,114000,1932110679,893,894,895,893,1050
|
|
20240808,113900,1931172359,894,894,894,894,9788
|
|
20240808,113800,1922421887,894,895,895,894,2270
|
|
20240808,113700,1920391659,896,897,897,896,1441
|
|
20240808,113600,1919099195,897,897,897,897,1
|
|
20240808,113500,1919098298,895,895,895,895,6010
|
|
20240808,113400,1913719348,895,898,898,895,923
|
|
20240808,113300,1912890833,898,898,898,898,0
|
|
20240808,113200,1912890833,898,898,898,896,3440
|
|
20240808,113100,1909808528,898,896,898,895,2899
|
|
20240808,113000,1907211014,896,897,897,895,21697
|
|
20240808,112900,1887770662,897,897,897,896,10652
|
|
20240808,112800,1878217173,897,896,897,895,5524
|
|
20240808,112700,1873267657,896,897,897,895,7289
|
|
20240808,112600,1866740662,897,897,897,896,749
|
|
20240808,112500,1866069542,895,896,897,895,3664
|
|
20240808,112400,1862790159,896,896,896,895,11201
|
|
20240808,112300,1852763150,896,896,896,895,68
|
|
20240808,112200,1852702234,897,897,897,896,1653
|
|
20240808,112100,1851221044,896,897,897,896,6572
|
|
20240808,112000,1845328050,897,896,897,895,5087
|
|
20240808,111900,1840771003,896,896,896,894,312
|
|
20240808,111800,1840491700,896,896,896,895,1113
|
|
20240808,111700,1839494563,896,896,896,894,112
|
|
20240808,111600,1839394413,894,895,896,894,10121
|
|
20240808,111500,1830332947,895,895,895,894,9450
|
|
20240808,111400,1821884078,895,896,896,895,2285
|
|
20240808,111300,1819837939,895,896,896,895,83
|
|
20240808,111200,1819763583,896,896,896,894,552
|
|
20240808,111100,1819269997,894,894,897,894,5541
|
|
20240808,111000,1814300798,894,895,895,894,6833
|
|
20240808,110900,1808185395,896,896,897,896,596
|
|
20240808,110800,1807651329,896,896,898,896,6359
|
|
20240808,110700,1801952348,896,892,898,891,27113
|
|
20240808,110600,1777664916,891,891,891,891,500
|
|
20240808,110500,1777219416,891,893,893,891,4642
|
|
20240808,110400,1773077003,893,893,894,889,51524
|
|
20240808,110300,1727230562,894,895,895,894,3252
|
|
20240808,110200,1724320307,895,895,895,895,1929
|
|
20240808,110100,1722593852,895,895,895,895,562
|
|
20240808,110000,1722090862,895,894,895,893,1658
|
|
20240808,105900,1720607949,895,896,896,893,9258
|
|
20240808,105800,1712326701,896,894,896,894,1103
|
|
20240808,105700,1711340010,894,894,894,894,950
|
|
20240808,105600,1710490710,894,896,897,894,9394
|
|
20240808,105500,1702078412,897,894,897,894,621
|
|
20240808,105400,1701521408,894,894,894,894,3521
|
|
20240808,105300,1698373634,891,891,894,890,3191
|
|
20240808,105200,1695533459,890,890,890,890,1000
|
|
20240808,105100,1694643459,890,892,893,890,17409
|
|
20240808,105000,1679123173,893,892,893,891,2939
|
|
20240808,104900,1676502640,892,892,892,892,1657
|
|
20240808,104800,1675024596,892,892,892,891,1533
|
|
20240808,104700,1673657820,891,893,894,891,5853
|
|
20240808,104600,1668435042,893,895,895,893,5254
|
|
20240808,104500,1663742933,896,895,896,893,4527
|
|
20240808,104400,1659697955,895,894,895,894,206
|
|
20240808,104300,1659513696,894,890,894,889,7341
|
|
20240808,104200,1652974952,890,889,890,888,6806
|
|
20240808,104100,1646927075,889,888,889,888,1221
|
|
20240808,104000,1645842701,887,889,890,887,36526
|
|
20240808,103900,1613400204,890,890,890,889,1261
|
|
20240808,103800,1612278066,889,889,889,889,5403
|
|
20240808,103700,1607474799,889,890,890,889,5293
|
|
20240808,103600,1602769122,889,890,890,888,11875
|
|
20240808,103500,1592218554,890,895,895,889,83772
|
|
20240808,103400,1517584924,895,896,896,894,3868
|
|
20240808,103300,1514123696,896,897,897,895,6269
|
|
20240808,103200,1508508979,897,899,899,896,12220
|
|
20240808,103100,1497551804,899,895,899,895,4768
|
|
20240808,103000,1493284407,895,894,895,893,2452
|
|
20240808,102900,1491092305,894,894,895,894,3279
|
|
20240808,102800,1488158659,894,894,894,893,4068
|
|
20240808,102700,1484521914,893,894,894,893,1715
|
|
20240808,102600,1482989704,893,893,893,893,9847
|
|
20240808,102500,1474196333,892,893,895,892,16322
|
|
20240808,102400,1459621878,892,896,896,892,39722
|
|
20240808,102300,1424095253,896,898,898,895,7462
|
|
20240808,102200,1417411899,898,896,899,896,10893
|
|
20240808,102100,1407635208,898,901,902,896,14329
|
|
20240808,102000,1394752439,901,901,901,900,4176
|
|
20240808,101900,1390990863,901,901,901,900,1480
|
|
20240808,101800,1389658362,901,901,901,900,2592
|
|
20240808,101700,1387322972,901,901,901,900,831
|
|
20240808,101600,1386574932,901,900,902,899,3970
|
|
20240808,101500,1383001853,899,898,899,898,2
|
|
20240808,101400,1383000056,898,900,900,898,2685
|
|
20240808,101300,1380585560,900,899,900,899,5531
|
|
20240808,101200,1375607991,899,898,899,898,4687
|
|
20240808,101100,1371398414,899,898,900,898,5636
|
|
20240808,101000,1366336926,900,902,902,899,5070
|
|
20240808,100900,1361771729,902,901,902,901,264
|
|
20240808,100800,1361533802,901,900,901,900,1628
|
|
20240808,100700,1360067476,901,902,902,901,1005
|
|
20240808,100600,1359161861,901,900,901,897,11104
|
|
20240808,100500,1349169745,900,899,900,897,3400
|
|
20240808,100400,1346113864,899,899,900,898,502
|
|
20240808,100300,1345662605,899,897,899,895,18607
|
|
20240808,100200,1328983327,897,900,900,896,4979
|
|
20240808,100100,1324516522,900,900,900,898,8760
|
|
20240808,100000,1316639873,900,895,900,895,24656
|
|
20240808,095900,1294549194,896,897,897,896,22785
|
|
20240808,095800,1274130112,896,897,897,895,5959
|
|
20240808,095700,1268791148,895,896,897,895,5894
|
|
20240808,095600,1263514591,895,893,895,890,31701
|
|
20240808,095500,1235208296,892,892,893,892,3110
|
|
20240808,095400,1232433066,892,893,894,892,3931
|
|
20240808,095300,1228922599,894,894,894,891,1668
|
|
20240808,095200,1227432579,891,893,893,891,14095
|
|
20240808,095100,1214846316,893,886,894,886,40762
|
|
20240808,095000,1178568566,886,894,894,886,61180
|
|
20240808,094900,1124155097,891,894,899,891,21378
|
|
20240808,094800,1105063202,894,894,894,890,41153
|
|
20240808,094700,1068349755,894,899,900,893,27746
|
|
20240808,094600,1043502112,900,898,900,897,4296
|
|
20240808,094500,1039641475,896,893,896,891,30482
|
|
20240808,094400,1012376332,890,897,897,890,35720
|
|
20240808,094300,980451078,897,902,903,897,100185
|
|
20240808,094200,890284868,903,908,908,902,25342
|
|
20240808,094100,867389161,909,905,910,905,4512
|
|
20240808,094000,863303207,905,907,910,903,20514
|
|
20240808,093900,844739495,907,907,908,906,15735
|
|
20240808,093800,830472755,907,907,907,905,34800
|
|
20240808,093700,798957386,907,908,909,906,9071
|
|
20240808,093600,790725629,908,909,910,906,18209
|
|
20240808,093500,774204722,910,909,910,908,4443
|
|
20240808,093400,770166666,909,910,911,909,13334
|
|
20240808,093300,758033985,910,910,910,909,10471
|
|
20240808,093200,748509397,910,912,912,910,3000
|
|
20240808,093100,745776896,912,905,912,905,23914
|
|
20240808,093000,724069995,906,906,907,905,9519
|
|
20240808,092900,715449342,905,910,910,905,66797
|
|
20240808,092800,654744268,910,914,914,910,30491
|
|
20240808,092700,626953505,912,913,914,912,18077
|
|
20240808,092600,610464303,914,912,914,912,8761
|
|
20240808,092500,602469644,913,913,915,913,27182
|
|
20240808,092400,577644968,913,913,914,912,16165
|
|
20240808,092300,562894920,913,920,920,913,92106
|
|
20240808,092200,478524660,918,918,921,918,13040
|
|
20240808,092100,466537898,918,920,920,918,23966
|
|
20240808,092000,444517243,919,920,920,918,1062
|
|
20240808,091900,443540930,920,922,922,919,17779
|
|
20240808,091800,427191858,919,923,923,919,2015
|
|
20240808,091700,425338797,924,919,924,918,26112
|
|
20240808,091600,401314384,917,921,921,917,34705
|
|
20240808,091500,369435820,922,925,925,921,9801
|
|
20240808,091400,360400607,923,925,925,923,14708
|
|
20240808,091300,346821749,925,925,925,922,8834
|
|
20240808,091200,338657514,925,930,932,925,44100
|
|
20240808,091100,297662001,932,936,938,931,35111
|
|
20240808,091000,264873567,936,935,938,933,23031
|
|
20240808,090900,243319122,935,931,935,931,5945
|
|
20240808,090800,237771311,932,928,932,928,12677
|
|
20240808,090700,225996005,928,924,928,922,16387
|
|
20240808,090600,210811794,922,925,928,920,10195
|
|
20240808,090500,201391447,925,927,928,924,12521
|
|
20240808,090400,189795591,927,928,928,924,19143
|
|
20240808,090300,172058326,928,922,928,919,15267
|
|
20240808,090200,157952445,922,917,922,916,75376
|
|
20240808,090100,88728561,918,916,920,915,24312
|
|
20240808,090000,66421406,916,925,927,914,72026
|