594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185100,2654125352,916,916,916,916,40456
|
|
20240809,185000,2654125352,916,916,916,916,0
|
|
20240809,184900,2654125352,916,916,916,916,0
|
|
20240809,184800,2654125352,916,916,916,916,0
|
|
20240809,184700,2654125352,916,916,916,916,0
|
|
20240809,184600,2654125352,916,916,916,916,0
|
|
20240809,184500,2654125352,916,916,916,916,0
|
|
20240809,184400,2654125352,916,916,916,916,0
|
|
20240809,184300,2654125352,916,916,916,916,0
|
|
20240809,184200,2654125352,916,916,916,916,0
|
|
20240809,184100,2654125352,916,916,916,916,0
|
|
20240809,184000,2654125352,916,916,916,916,0
|
|
20240809,183900,2654125352,916,916,916,916,0
|
|
20240809,183800,2654125352,916,916,916,916,0
|
|
20240809,183700,2654125352,916,916,916,916,0
|
|
20240809,183600,2654125352,916,916,916,916,0
|
|
20240809,183500,2654125352,916,916,916,916,0
|
|
20240809,183400,2654125352,916,916,916,916,0
|
|
20240809,183300,2654125352,916,916,916,916,0
|
|
20240809,183200,2654125352,916,916,916,916,0
|
|
20240809,183100,2654125352,916,916,916,916,0
|
|
20240809,183000,2654125352,916,916,916,916,0
|
|
20240809,182900,2654125352,916,916,916,916,0
|
|
20240809,182800,2654125352,916,916,916,916,0
|
|
20240809,182700,2654125352,916,916,916,916,0
|
|
20240809,182600,2654125352,916,916,916,916,0
|
|
20240809,182500,2654125352,916,916,916,916,0
|
|
20240809,182400,2654125352,916,916,916,916,0
|
|
20240809,182300,2654125352,916,916,916,916,0
|
|
20240809,182200,2654125352,916,916,916,916,0
|
|
20240809,182100,2654125352,916,916,916,916,40456
|
|
20240809,182000,2654125352,916,916,916,916,0
|
|
20240809,181900,2654125352,916,916,916,916,0
|
|
20240809,181800,2654125352,916,916,916,916,0
|
|
20240809,181700,2654125352,916,916,916,916,0
|
|
20240809,181600,2654125352,916,916,916,916,0
|
|
20240809,181500,2654125352,916,916,916,916,0
|
|
20240809,181400,2654125352,916,916,916,916,0
|
|
20240809,181300,2654125352,916,916,916,916,0
|
|
20240809,181200,2654125352,916,916,916,916,0
|
|
20240809,181100,2654125352,916,916,916,916,0
|
|
20240809,181000,2654125352,916,916,916,916,0
|
|
20240809,180900,2654125352,916,916,916,916,0
|
|
20240809,180800,2654125352,916,916,916,916,0
|
|
20240809,180700,2654125352,916,916,916,916,0
|
|
20240809,180600,2654125352,916,916,916,916,0
|
|
20240809,180500,2654125352,916,916,916,916,0
|
|
20240809,180400,2654125352,916,916,916,916,0
|
|
20240809,180300,2654125352,916,916,916,916,0
|
|
20240809,180200,2654125352,916,916,916,916,0
|
|
20240809,180100,2654125352,916,916,916,916,0
|
|
20240809,180000,2654125352,916,916,916,916,0
|
|
20240809,175900,2654125352,916,916,916,916,0
|
|
20240809,175800,2654125352,916,916,916,916,0
|
|
20240809,175700,2654125352,916,916,916,916,0
|
|
20240809,175600,2654125352,916,916,916,916,0
|
|
20240809,175500,2654125352,916,916,916,916,0
|
|
20240809,175400,2654125352,916,916,916,916,0
|
|
20240809,175300,2654125352,916,916,916,916,0
|
|
20240809,175200,2654125352,916,916,916,916,0
|
|
20240809,175100,2654125352,916,916,916,916,40456
|
|
20240809,175000,2654125352,916,916,916,916,0
|
|
20240809,174900,2654125352,916,916,916,916,0
|
|
20240809,174800,2654125352,916,916,916,916,0
|
|
20240809,174700,2654125352,916,916,916,916,0
|
|
20240809,174600,2654125352,916,916,916,916,0
|
|
20240809,174500,2654125352,916,916,916,916,0
|
|
20240809,174400,2654125352,916,916,916,916,0
|
|
20240809,174300,2654125352,916,916,916,916,0
|
|
20240809,174200,2654125352,916,916,916,916,0
|
|
20240809,174100,2654125352,916,916,916,916,0
|
|
20240809,174000,2654125352,916,916,916,916,0
|
|
20240809,173900,2654125352,916,916,916,916,0
|
|
20240809,173800,2654125352,916,916,916,916,0
|
|
20240809,173700,2654125352,916,916,916,916,0
|
|
20240809,173600,2654125352,916,916,916,916,0
|
|
20240809,173500,2654125352,916,916,916,916,0
|
|
20240809,173400,2654125352,916,916,916,916,0
|
|
20240809,173300,2654125352,916,916,916,916,0
|
|
20240809,173200,2654125352,916,916,916,916,0
|
|
20240809,173100,2654125352,916,916,916,916,0
|
|
20240809,173000,2654125352,916,916,916,916,0
|
|
20240809,172900,2654125352,916,916,916,916,0
|
|
20240809,172800,2654125352,916,916,916,916,0
|
|
20240809,172700,2654125352,916,916,916,916,0
|
|
20240809,172600,2654125352,916,916,916,916,0
|
|
20240809,172500,2654125352,916,916,916,916,0
|
|
20240809,172400,2654125352,916,916,916,916,0
|
|
20240809,172300,2654125352,916,916,916,916,0
|
|
20240809,172200,2654125352,916,916,916,916,0
|
|
20240809,172100,2654125352,916,916,916,916,40456
|
|
20240809,172000,2654125352,916,916,916,916,0
|
|
20240809,171900,2654125352,916,916,916,916,0
|
|
20240809,171800,2654125352,916,916,916,916,0
|
|
20240809,171700,2654125352,916,916,916,916,0
|
|
20240809,171600,2654125352,916,916,916,916,0
|
|
20240809,171500,2654125352,916,916,916,916,0
|
|
20240809,171400,2654125352,916,916,916,916,0
|
|
20240809,171300,2654125352,916,916,916,916,0
|
|
20240809,171200,2654125352,916,916,916,916,0
|
|
20240809,171100,2654125352,916,916,916,916,0
|
|
20240809,171000,2654125352,916,916,916,916,0
|
|
20240809,170900,2654125352,916,916,916,916,0
|
|
20240809,170800,2654125352,916,916,916,916,0
|
|
20240809,170700,2654125352,916,916,916,916,0
|
|
20240809,170600,2654125352,916,916,916,916,0
|
|
20240809,170500,2654125352,916,916,916,916,0
|
|
20240809,170400,2654125352,916,916,916,916,0
|
|
20240809,170300,2654125352,916,916,916,916,0
|
|
20240809,170200,2654125352,916,916,916,916,0
|
|
20240809,170100,2654125352,916,916,916,916,0
|
|
20240809,170000,2654125352,916,916,916,916,0
|
|
20240809,165900,2654125352,916,916,916,916,0
|
|
20240809,165800,2654125352,916,916,916,916,0
|
|
20240809,165700,2654125352,916,916,916,916,0
|
|
20240809,165600,2654125352,916,916,916,916,0
|
|
20240809,165500,2654125352,916,916,916,916,0
|
|
20240809,165400,2654125352,916,916,916,916,0
|
|
20240809,165300,2654125352,916,916,916,916,0
|
|
20240809,165200,2654125352,916,916,916,916,0
|
|
20240809,165100,2654125352,916,916,916,916,40456
|
|
20240809,165000,2654125352,916,916,916,916,0
|
|
20240809,164900,2654125352,916,916,916,916,0
|
|
20240809,164800,2654125352,916,916,916,916,0
|
|
20240809,164700,2654125352,916,916,916,916,0
|
|
20240809,164600,2654125352,916,916,916,916,0
|
|
20240809,164500,2654125352,916,916,916,916,0
|
|
20240809,164400,2654125352,916,916,916,916,0
|
|
20240809,164300,2654125352,916,916,916,916,0
|
|
20240809,164200,2654125352,916,916,916,916,0
|
|
20240809,164100,2654125352,916,916,916,916,0
|
|
20240809,164000,2654125352,916,916,916,916,0
|
|
20240809,163900,2654125352,916,916,916,916,0
|
|
20240809,163800,2654125352,916,916,916,916,0
|
|
20240809,163700,2654125352,916,916,916,916,0
|
|
20240809,163600,2654125352,916,916,916,916,0
|
|
20240809,163500,2654125352,916,916,916,916,0
|
|
20240809,163400,2654125352,916,916,916,916,0
|
|
20240809,163300,2654125352,916,916,916,916,0
|
|
20240809,163200,2654125352,916,916,916,916,0
|
|
20240809,163100,2654125352,916,916,916,916,0
|
|
20240809,163000,2654125352,916,916,916,916,0
|
|
20240809,162900,2654125352,916,916,916,916,0
|
|
20240809,162800,2654125352,916,916,916,916,0
|
|
20240809,162700,2654125352,916,916,916,916,0
|
|
20240809,162600,2654125352,916,916,916,916,0
|
|
20240809,162500,2654125352,916,916,916,916,0
|
|
20240809,162400,2654125352,916,916,916,916,0
|
|
20240809,162300,2654125352,916,916,916,916,0
|
|
20240809,162200,2654125352,916,916,916,916,0
|
|
20240809,162100,2654125352,916,916,916,916,40456
|
|
20240809,162000,2654125352,916,916,916,916,0
|
|
20240809,161900,2654125352,916,916,916,916,0
|
|
20240809,161800,2654125352,916,916,916,916,0
|
|
20240809,161700,2654125352,916,916,916,916,0
|
|
20240809,161600,2654125352,916,916,916,916,0
|
|
20240809,161500,2654125352,916,916,916,916,0
|
|
20240809,161400,2654125352,916,916,916,916,0
|
|
20240809,161300,2654125352,916,916,916,916,0
|
|
20240809,161200,2654125352,916,916,916,916,0
|
|
20240809,161100,2654125352,916,916,916,916,0
|
|
20240809,161000,2654125352,916,916,916,916,0
|
|
20240809,160900,2654125352,916,916,916,916,0
|
|
20240809,160800,2654125352,916,916,916,916,0
|
|
20240809,160700,2654125352,916,916,916,916,0
|
|
20240809,160600,2654125352,916,916,916,916,0
|
|
20240809,160500,2654125352,916,916,916,916,0
|
|
20240809,160400,2654125352,916,916,916,916,0
|
|
20240809,160300,2654125352,916,916,916,916,0
|
|
20240809,160200,2654125352,916,916,916,916,0
|
|
20240809,160100,2654125352,916,916,916,916,0
|
|
20240809,160000,2654125352,916,916,916,916,0
|
|
20240809,155900,2654125352,916,916,916,916,0
|
|
20240809,155800,2654125352,916,916,916,916,0
|
|
20240809,155700,2654125352,916,916,916,916,0
|
|
20240809,155600,2654125352,916,916,916,916,0
|
|
20240809,155500,2654125352,916,916,916,916,0
|
|
20240809,155400,2654125352,916,916,916,916,0
|
|
20240809,155300,2654125352,916,916,916,916,0
|
|
20240809,155200,2654125352,916,916,916,916,0
|
|
20240809,155100,2654125352,916,916,916,916,40456
|
|
20240809,155000,2654125352,916,916,916,916,0
|
|
20240809,154900,2654125352,916,916,916,916,0
|
|
20240809,154800,2654125352,916,916,916,916,0
|
|
20240809,154700,2654125352,916,916,916,916,0
|
|
20240809,154600,2654125352,916,916,916,916,0
|
|
20240809,154500,2654125352,916,916,916,916,0
|
|
20240809,154400,2654125352,916,916,916,916,0
|
|
20240809,154300,2654125352,916,916,916,916,0
|
|
20240809,154200,2654125352,916,916,916,916,0
|
|
20240809,154100,2654125352,916,916,916,916,0
|
|
20240809,154000,2654125352,916,916,916,916,0
|
|
20240809,153900,2654125352,916,916,916,916,0
|
|
20240809,153800,2654125352,916,916,916,916,0
|
|
20240809,153700,2654125352,916,916,916,916,0
|
|
20240809,153600,2654125352,916,916,916,916,0
|
|
20240809,153500,2654125352,916,916,916,916,0
|
|
20240809,153400,2654125352,916,916,916,916,0
|
|
20240809,153300,2654125352,916,916,916,916,0
|
|
20240809,153200,2654125352,916,916,916,916,0
|
|
20240809,153100,2654125352,916,916,916,916,0
|
|
20240809,153000,2654125352,916,916,916,916,40456
|
|
20240809,152900,2617067656,910,910,910,910,0
|
|
20240809,152800,2617067656,910,910,910,910,0
|
|
20240809,152700,2617067656,910,910,910,910,0
|
|
20240809,152600,2617067656,910,910,910,910,0
|
|
20240809,152500,2617067656,910,910,910,910,0
|
|
20240809,152400,2617067656,910,910,910,910,0
|
|
20240809,152300,2617067656,910,910,910,910,0
|
|
20240809,152200,2617067656,910,910,910,910,0
|
|
20240809,152100,2617067656,910,910,910,910,0
|
|
20240809,152000,2617067656,910,910,910,910,0
|
|
20240809,151900,2617067656,910,911,912,910,2765
|
|
20240809,151800,2614550425,911,912,912,910,845
|
|
20240809,151700,2613780890,912,911,912,910,4831
|
|
20240809,151600,2609382362,912,912,912,911,645
|
|
20240809,151500,2608794761,912,912,912,911,2105
|
|
20240809,151400,2606876656,912,911,912,909,43643
|
|
20240809,151300,2567161754,910,911,911,910,5587
|
|
20240809,151200,2562072384,911,911,911,910,914
|
|
20240809,151100,2561240203,912,912,912,911,1837
|
|
20240809,151000,2559565359,912,911,912,911,10452
|
|
20240809,150900,2550035537,911,912,912,911,2449
|
|
20240809,150800,2547803969,911,911,911,911,2115
|
|
20240809,150700,2545877204,911,911,911,911,1610
|
|
20240809,150600,2544410494,911,911,911,911,5483
|
|
20240809,150500,2539415481,911,911,911,911,4116
|
|
20240809,150400,2535665805,911,909,911,909,16111
|
|
20240809,150300,2520992904,909,909,910,909,10619
|
|
20240809,150200,2511330173,911,909,911,908,5005
|
|
20240809,150100,2506781934,911,911,911,910,15701
|
|
20240809,150000,2492483293,911,910,911,910,667
|
|
20240809,145900,2491875915,911,913,913,910,10280
|
|
20240809,145800,2482497248,913,913,913,912,1877
|
|
20240809,145700,2480784634,913,912,913,912,546
|
|
20240809,145600,2480286137,912,912,912,912,605
|
|
20240809,145500,2479734377,912,912,912,912,855
|
|
20240809,145400,2478954617,912,912,912,911,993
|
|
20240809,145300,2478049934,911,911,911,911,494
|
|
20240809,145200,2477599900,911,912,912,911,2966
|
|
20240809,145100,2474895081,912,912,912,912,1667
|
|
20240809,145000,2473374777,913,913,913,911,1734
|
|
20240809,144900,2471795061,911,910,911,910,1217
|
|
20240809,144800,2470686623,910,910,910,910,367
|
|
20240809,144700,2470352653,910,910,910,910,490
|
|
20240809,144600,2469906753,909,910,913,909,24612
|
|
20240809,144500,2447510038,910,911,912,910,10571
|
|
20240809,144400,2437878581,909,911,911,909,829
|
|
20240809,144300,2437124996,910,909,910,909,3429
|
|
20240809,144200,2434005768,909,909,909,909,0
|
|
20240809,144100,2434005768,909,910,910,909,1634
|
|
20240809,144000,2432519924,909,909,910,909,1589
|
|
20240809,143900,2431075513,911,911,911,911,10
|
|
20240809,143800,2431066403,910,910,910,910,2871
|
|
20240809,143700,2428453793,910,911,911,910,12859
|
|
20240809,143600,2416751103,910,911,911,910,461
|
|
20240809,143500,2416331505,911,911,911,911,748
|
|
20240809,143400,2415650077,911,911,911,911,10
|
|
20240809,143300,2415640967,910,910,910,910,130
|
|
20240809,143200,2415522667,910,911,911,910,3301
|
|
20240809,143100,2412517757,910,909,910,909,6422
|
|
20240809,143000,2406675240,910,910,910,910,1880
|
|
20240809,142900,2404964440,910,910,910,910,4273
|
|
20240809,142800,2401076010,909,909,910,909,536
|
|
20240809,142700,2400588785,909,910,910,909,2845
|
|
20240809,142600,2398001625,910,909,910,909,122
|
|
20240809,142500,2397890726,909,912,912,909,448
|
|
20240809,142400,2397482202,911,907,912,907,74440
|
|
20240809,142300,2329883880,907,907,908,907,595
|
|
20240809,142200,2329344191,907,907,907,907,619
|
|
20240809,142100,2328782758,907,907,907,907,974
|
|
20240809,142000,2327899340,907,908,908,907,6710
|
|
20240809,141900,2321806900,908,906,908,906,5248
|
|
20240809,141800,2317048120,904,904,904,904,4158
|
|
20240809,141700,2313289288,904,908,908,904,37706
|
|
20240809,141600,2279107945,908,908,908,908,230
|
|
20240809,141500,2278899105,908,910,910,908,1118
|
|
20240809,141400,2277883599,910,908,910,908,1654
|
|
20240809,141300,2276381765,908,910,910,908,7554
|
|
20240809,141200,2269516725,910,909,910,909,1095
|
|
20240809,141100,2268521301,910,910,910,909,4626
|
|
20240809,141000,2264315034,911,910,911,910,11878
|
|
20240809,140900,2253505065,910,910,910,910,859
|
|
20240809,140800,2252723375,911,910,911,910,1472
|
|
20240809,140700,2251383843,910,910,910,910,905
|
|
20240809,140600,2250560293,910,911,911,910,663
|
|
20240809,140500,2249956910,911,911,911,910,446
|
|
20240809,140400,2249550605,910,910,910,910,608
|
|
20240809,140300,2248997325,910,911,911,910,15394
|
|
20240809,140200,2234986859,911,913,913,911,1763
|
|
20240809,140100,2233380726,913,913,913,913,13
|
|
20240809,140000,2233368857,913,913,913,911,678
|
|
20240809,135900,2232750223,913,913,913,913,241
|
|
20240809,135800,2232530190,913,911,913,910,1774
|
|
20240809,135700,2230915074,911,911,913,911,4734
|
|
20240809,135600,2226599894,911,911,911,911,203
|
|
20240809,135500,2226414961,910,910,910,910,7548
|
|
20240809,135400,2219546281,910,910,910,910,500
|
|
20240809,135300,2219091281,910,910,910,910,359
|
|
20240809,135200,2218764591,910,911,911,910,1981
|
|
20240809,135100,2216961314,910,911,911,910,5414
|
|
20240809,135000,2212030342,911,912,913,911,11471
|
|
20240809,134900,2201569876,913,913,913,913,30
|
|
20240809,134800,2201542486,912,912,912,912,3600
|
|
20240809,134700,2198259286,912,913,913,912,1910
|
|
20240809,134600,2196517346,914,912,914,911,2909
|
|
20240809,134500,2193864802,916,911,916,911,2050
|
|
20240809,134400,2191997191,911,917,917,911,21898
|
|
20240809,134300,2172010750,917,917,917,917,1
|
|
20240809,134200,2172009833,915,915,915,915,9702
|
|
20240809,134100,2163132503,916,916,916,916,772
|
|
20240809,134000,2162425351,916,916,916,916,102
|
|
20240809,133900,2162331919,916,916,917,916,820
|
|
20240809,133800,2161580795,917,916,917,916,1475
|
|
20240809,133700,2160229684,916,915,916,915,6049
|
|
20240809,133600,2154688849,915,915,915,915,1810
|
|
20240809,133500,2153032699,915,915,915,915,4000
|
|
20240809,133400,2149372699,915,916,916,915,1260
|
|
20240809,133300,2148219299,916,916,916,916,0
|
|
20240809,133200,2148219299,916,915,916,915,84
|
|
20240809,133100,2148142409,915,916,916,915,1002
|
|
20240809,133000,2147225559,915,915,915,915,3
|
|
20240809,132900,2147222814,915,916,916,915,655
|
|
20240809,132800,2146623488,915,915,916,915,2013
|
|
20240809,132700,2144781592,915,916,916,915,6758
|
|
20240809,132600,2138596362,916,917,917,916,2695
|
|
20240809,132500,2136127719,917,918,918,917,1007
|
|
20240809,132400,2135204299,918,918,918,918,2266
|
|
20240809,132300,2133124111,918,918,918,918,411
|
|
20240809,132200,2132746813,918,918,918,918,1
|
|
20240809,132100,2132745895,917,919,919,917,11
|
|
20240809,132000,2132735798,916,916,916,916,2578
|
|
20240809,131900,2130374350,919,919,919,916,4788
|
|
20240809,131800,2125986578,919,919,919,919,39
|
|
20240809,131700,2125950737,919,918,919,918,4513
|
|
20240809,131600,2121803315,918,918,918,917,3825
|
|
20240809,131500,2118292790,916,916,916,916,1486
|
|
20240809,131400,2116931614,915,918,918,915,15198
|
|
20240809,131300,2103013745,919,918,919,918,366
|
|
20240809,131200,2102677591,919,919,919,919,10
|
|
20240809,131100,2102668401,919,919,919,919,108
|
|
20240809,131000,2102569149,919,919,919,917,989
|
|
20240809,130900,2101662125,919,917,919,917,3
|
|
20240809,130800,2101659370,917,918,918,917,8579
|
|
20240809,130700,2093792421,919,919,919,919,1476
|
|
20240809,130600,2092435977,919,917,919,917,804
|
|
20240809,130500,2091698707,919,919,919,917,1165
|
|
20240809,130400,2090629294,917,919,919,917,1543
|
|
20240809,130300,2089211501,916,917,917,916,2232
|
|
20240809,130200,2087166362,917,918,919,916,6537
|
|
20240809,130100,2081166457,918,918,919,918,435
|
|
20240809,130000,2080767126,918,918,918,918,280
|
|
20240809,125900,2080510086,919,917,919,917,333
|
|
20240809,125800,2080204665,916,917,917,916,5905
|
|
20240809,125700,2074793557,917,917,919,917,1131
|
|
20240809,125600,2073756428,918,917,918,917,4469
|
|
20240809,125500,2069656186,916,916,916,916,170
|
|
20240809,125400,2069500466,916,917,917,916,968
|
|
20240809,125300,2068613310,917,917,917,917,1
|
|
20240809,125200,2068612393,916,916,916,916,463
|
|
20240809,125100,2068188285,916,916,917,916,2829
|
|
20240809,125000,2065596920,917,917,917,917,0
|
|
20240809,124900,2065596920,917,916,917,916,2043
|
|
20240809,124800,2063725489,917,918,918,917,11
|
|
20240809,124700,2063715401,918,918,918,918,6
|
|
20240809,124600,2063709893,916,917,918,916,4648
|
|
20240809,124500,2059451229,917,917,917,917,2118
|
|
20240809,124400,2057509023,918,917,918,917,1254
|
|
20240809,124300,2056358851,917,918,918,917,2133
|
|
20240809,124200,2054402640,918,917,918,917,5794
|
|
20240809,124100,2049089541,918,918,918,918,120
|
|
20240809,124000,2048979381,918,917,918,917,2461
|
|
20240809,123900,2046722342,917,917,917,917,0
|
|
20240809,123800,2046722342,917,917,917,917,1
|
|
20240809,123700,2046721425,917,917,917,917,2973
|
|
20240809,123600,2043995184,916,916,917,916,833
|
|
20240809,123500,2043232106,916,918,918,916,2396
|
|
20240809,123400,2041034617,917,917,918,917,869
|
|
20240809,123300,2040237743,918,917,918,917,309
|
|
20240809,123200,2039954381,917,917,917,917,3038
|
|
20240809,123100,2037168535,917,918,918,917,684
|
|
20240809,123000,2036541196,918,917,918,917,1701
|
|
20240809,122900,2034981279,917,917,917,917,452
|
|
20240809,122800,2034566795,917,918,918,917,117
|
|
20240809,122700,2034459503,918,917,918,917,510
|
|
20240809,122600,2033991823,918,918,918,918,5740
|
|
20240809,122500,2028722503,918,919,919,918,992
|
|
20240809,122400,2027811595,919,919,919,918,2552
|
|
20240809,122300,2025468837,919,919,919,919,6
|
|
20240809,122200,2025463323,919,919,919,918,5848
|
|
20240809,122100,2020090068,919,920,920,919,926
|
|
20240809,122000,2019238934,919,919,919,919,77
|
|
20240809,121900,2019168171,919,919,919,919,3740
|
|
20240809,121800,2015731111,920,920,920,920,36
|
|
20240809,121700,2015697991,920,920,920,920,881
|
|
20240809,121600,2014887471,920,920,920,920,549
|
|
20240809,121500,2014382391,920,920,920,920,1676
|
|
20240809,121400,2012840471,920,921,921,920,230
|
|
20240809,121300,2012628751,921,919,921,919,5182
|
|
20240809,121200,2007861768,919,919,920,919,2516
|
|
20240809,121100,2005549264,920,920,920,920,4
|
|
20240809,121000,2005545584,920,920,920,919,453
|
|
20240809,120900,2005128874,919,918,920,918,863
|
|
20240809,120800,2004336593,920,920,920,920,1
|
|
20240809,120700,2004335673,920,920,920,919,320
|
|
20240809,120600,2004041559,921,920,921,920,112
|
|
20240809,120500,2003938516,920,920,920,920,11
|
|
20240809,120400,2003928396,921,920,921,920,15695
|
|
20240809,120300,1989488988,921,920,921,920,2532
|
|
20240809,120200,1987159538,920,920,920,920,257
|
|
20240809,120100,1986923098,920,919,920,919,2616
|
|
20240809,120000,1984517340,921,921,921,921,1
|
|
20240809,115900,1984516419,921,920,921,920,627
|
|
20240809,115800,1983939204,919,921,921,919,897
|
|
20240809,115700,1983114765,921,920,921,920,1757
|
|
20240809,115600,1981498229,920,920,920,919,1714
|
|
20240809,115500,1979922277,920,920,921,920,4826
|
|
20240809,115400,1975481805,921,918,921,918,658
|
|
20240809,115300,1974877467,921,921,921,921,95
|
|
20240809,115200,1974789972,921,921,921,918,1246
|
|
20240809,115100,1973645406,921,921,921,918,1047
|
|
20240809,115000,1972683815,921,921,921,921,96
|
|
20240809,114900,1972595399,920,921,921,918,1051
|
|
20240809,114800,1971630475,922,922,922,917,15342
|
|
20240809,114700,1957541011,923,922,923,922,1695
|
|
20240809,114600,1955978126,922,922,922,922,548
|
|
20240809,114500,1955472870,924,920,924,919,9011
|
|
20240809,114400,1947169155,919,922,922,919,857
|
|
20240809,114300,1946381287,919,922,922,919,3402
|
|
20240809,114200,1943253643,923,920,923,919,3903
|
|
20240809,114100,1939663094,923,919,923,919,1096
|
|
20240809,114000,1938655486,919,922,923,919,11866
|
|
20240809,113900,1927734991,922,922,923,921,1475
|
|
20240809,113800,1926376119,922,924,924,922,6265
|
|
20240809,113700,1920599476,923,922,924,922,362
|
|
20240809,113600,1920265400,924,924,924,923,665
|
|
20240809,113500,1919650960,924,924,924,923,1173
|
|
20240809,113400,1918567158,924,925,925,922,734
|
|
20240809,113300,1917889981,925,925,925,925,1095
|
|
20240809,113200,1916877106,922,925,926,922,17333
|
|
20240809,113100,1900836828,924,924,924,921,9364
|
|
20240809,113000,1892193610,924,923,924,923,2944
|
|
20240809,112900,1889473652,923,923,924,921,4009
|
|
20240809,112800,1885776120,922,923,925,922,496
|
|
20240809,112700,1885317774,925,924,925,922,7045
|
|
20240809,112600,1878805484,926,926,926,924,3579
|
|
20240809,112500,1875493844,925,923,925,922,14748
|
|
20240809,112400,1861864299,923,922,923,922,2176
|
|
20240809,112300,1859855929,922,922,922,921,3102
|
|
20240809,112200,1856996068,922,922,922,922,851
|
|
20240809,112100,1856211446,922,922,922,922,2680
|
|
20240809,112000,1853740486,921,922,922,921,701
|
|
20240809,111900,1853094761,921,921,922,920,8564
|
|
20240809,111800,1845210329,920,920,921,919,6933
|
|
20240809,111700,1838831900,920,920,920,919,1815
|
|
20240809,111600,1837162594,919,919,920,919,313
|
|
20240809,111500,1836874899,920,921,922,920,3887
|
|
20240809,111400,1833297585,921,920,921,919,4682
|
|
20240809,111300,1828992275,920,921,921,920,118
|
|
20240809,111200,1828883667,919,921,921,917,3133
|
|
20240809,111100,1826002738,921,920,922,919,25931
|
|
20240809,111000,1802146306,919,919,920,919,7046
|
|
20240809,110900,1795671027,919,918,919,918,7410
|
|
20240809,110800,1788864037,919,919,919,918,211
|
|
20240809,110700,1788670243,918,918,919,918,11024
|
|
20240809,110600,1778550163,917,917,917,916,2796
|
|
20240809,110500,1775986235,917,915,918,915,7448
|
|
20240809,110400,1769165775,917,917,918,915,3291
|
|
20240809,110300,1766148291,916,915,916,915,2592
|
|
20240809,110200,1763774741,916,916,916,916,48
|
|
20240809,110100,1763730773,916,916,916,915,396
|
|
20240809,110000,1763368237,916,916,916,916,155
|
|
20240809,105900,1763226257,916,916,916,916,47
|
|
20240809,105800,1763183205,917,917,917,917,821
|
|
20240809,105700,1762430348,917,916,918,916,10180
|
|
20240809,105600,1753092637,916,916,916,915,1642
|
|
20240809,105500,1751590000,916,916,916,916,453
|
|
20240809,105400,1751175052,915,917,917,915,711
|
|
20240809,105300,1750523720,917,916,917,915,1778
|
|
20240809,105200,1748895324,917,917,917,916,125
|
|
20240809,105100,1748780729,917,916,917,915,2648
|
|
20240809,105000,1746355137,915,916,916,915,337
|
|
20240809,104900,1746046447,916,915,916,914,2080
|
|
20240809,104800,1744143231,915,916,916,915,212
|
|
20240809,104700,1743949140,915,917,917,915,748
|
|
20240809,104600,1743264446,917,917,917,917,395
|
|
20240809,104500,1742902231,917,917,917,917,205
|
|
20240809,104400,1742714246,917,916,917,915,690
|
|
20240809,104300,1742082790,916,917,917,916,1125
|
|
20240809,104200,1741052233,917,916,917,916,299
|
|
20240809,104100,1740778214,916,916,917,915,871
|
|
20240809,104000,1739980446,916,917,917,916,1070
|
|
20240809,103900,1738999742,918,917,918,917,901
|
|
20240809,103800,1738173478,917,917,917,917,5059
|
|
20240809,103700,1733534375,917,914,917,914,14709
|
|
20240809,103600,1720068482,914,916,916,914,222
|
|
20240809,103500,1719865188,916,914,916,914,607
|
|
20240809,103400,1719309294,916,914,916,914,515
|
|
20240809,103300,1718838440,914,916,916,914,768
|
|
20240809,103200,1718136344,916,916,916,914,714
|
|
20240809,103100,1717483436,916,917,917,914,30208
|
|
20240809,103000,1689813350,917,918,918,916,529
|
|
20240809,102900,1689328632,917,918,918,917,2033
|
|
20240809,102800,1687464027,918,916,918,916,3392
|
|
20240809,102700,1684354687,916,916,916,915,12090
|
|
20240809,102600,1673280297,916,915,916,915,164
|
|
20240809,102500,1673130187,916,914,916,914,18963
|
|
20240809,102400,1655763630,914,913,914,912,6423
|
|
20240809,102300,1649894604,913,913,914,913,2842
|
|
20240809,102200,1647299854,913,912,913,912,7208
|
|
20240809,102100,1640723143,911,912,912,911,1441
|
|
20240809,102000,1639409429,912,912,912,912,4055
|
|
20240809,101900,1635711269,912,910,912,910,2652
|
|
20240809,101800,1633297804,911,911,911,909,11750
|
|
20240809,101700,1622605722,912,912,912,910,3605
|
|
20240809,101600,1619319591,912,910,912,910,214
|
|
20240809,101500,1619124659,910,911,912,910,10716
|
|
20240809,101400,1609369215,911,910,911,909,7090
|
|
20240809,101300,1602915363,910,912,912,909,10885
|
|
20240809,101200,1593003154,912,915,915,912,8486
|
|
20240809,101100,1585263621,913,915,915,913,12530
|
|
20240809,101000,1573821067,914,916,916,914,2841
|
|
20240809,100900,1571223504,916,916,916,914,3201
|
|
20240809,100800,1568297588,914,916,916,914,5359
|
|
20240809,100700,1563394932,916,918,918,916,4851
|
|
20240809,100600,1558945044,918,916,918,916,10856
|
|
20240809,100500,1548996641,915,915,916,914,3482
|
|
20240809,100400,1545810690,916,915,916,915,113
|
|
20240809,100300,1545707200,915,916,916,915,2800
|
|
20240809,100200,1543145104,916,914,916,914,4276
|
|
20240809,100100,1539231262,914,914,915,914,10554
|
|
20240809,100000,1529584853,914,915,915,914,3195
|
|
20240809,095900,1526664363,914,914,915,914,1503
|
|
20240809,095800,1525290619,915,916,916,915,11940
|
|
20240809,095700,1514362402,916,917,917,915,2761
|
|
20240809,095600,1511835651,917,915,917,915,1925
|
|
20240809,095500,1510071026,917,918,918,914,2810
|
|
20240809,095400,1507496971,914,916,918,914,18498
|
|
20240809,095300,1490575587,916,915,916,915,8301
|
|
20240809,095200,1482972192,914,915,915,913,12896
|
|
20240809,095100,1471184930,916,915,916,915,1339
|
|
20240809,095000,1469959738,915,914,915,914,2177
|
|
20240809,094900,1467967789,914,913,914,913,3501
|
|
20240809,094800,1464769927,913,915,915,913,12298
|
|
20240809,094700,1453518672,916,914,916,914,8469
|
|
20240809,094600,1445766158,913,914,914,913,5945
|
|
20240809,094500,1440338313,914,914,916,914,12048
|
|
20240809,094400,1429317928,914,915,915,913,3635
|
|
20240809,094300,1425995966,916,915,916,914,6519
|
|
20240809,094200,1420034340,916,914,916,913,7581
|
|
20240809,094100,1413102536,914,914,914,913,1132
|
|
20240809,094000,1412068723,914,913,914,911,10819
|
|
20240809,093900,1402187396,913,912,916,912,7908
|
|
20240809,093800,1394962719,911,915,919,909,69023
|
|
20240809,093700,1332026855,915,919,919,914,21517
|
|
20240809,093600,1312341568,919,920,920,914,40092
|
|
20240809,093500,1275549145,920,920,923,918,16924
|
|
20240809,093400,1259965207,917,921,923,917,12818
|
|
20240809,093300,1248177022,920,924,925,920,43690
|
|
20240809,093200,1207936564,923,923,925,923,10369
|
|
20240809,093100,1198364775,924,925,926,923,20666
|
|
20240809,093000,1179266691,925,926,928,924,10894
|
|
20240809,092900,1169183019,926,928,928,926,5026
|
|
20240809,092800,1164523476,928,926,928,924,23717
|
|
20240809,092700,1142555318,926,930,931,926,23528
|
|
20240809,092600,1120706937,930,928,930,927,23001
|
|
20240809,092500,1099359891,928,931,933,927,52079
|
|
20240809,092400,1050967140,933,933,933,927,104160
|
|
20240809,092300,954083869,932,919,933,916,107326
|
|
20240809,092200,854774086,920,920,921,919,9093
|
|
20240809,092100,846408162,920,917,920,915,13443
|
|
20240809,092000,834061561,917,920,924,917,32585
|
|
20240809,091900,804103635,920,928,929,916,89767
|
|
20240809,091800,721073158,929,919,929,919,132332
|
|
20240809,091700,598545569,920,918,920,916,23055
|
|
20240809,091600,577368751,918,913,919,913,54974
|
|
20240809,091500,527023099,911,910,913,910,22934
|
|
20240809,091400,506118693,910,907,910,906,7881
|
|
20240809,091300,498958952,905,910,910,904,22242
|
|
20240809,091200,478813556,910,912,912,909,24797
|
|
20240809,091100,456232276,912,912,915,910,23070
|
|
20240809,091000,435185718,911,906,911,904,137242
|
|
20240809,090900,310251892,907,908,908,904,8735
|
|
20240809,090800,302334408,908,908,909,905,17975
|
|
20240809,090700,286011564,909,904,909,900,9709
|
|
20240809,090600,277229990,904,898,904,894,36549
|
|
20240809,090500,244322298,898,900,900,894,14002
|
|
20240809,090400,231759850,900,901,902,897,46634
|
|
20240809,090300,189782354,901,903,903,901,15691
|
|
20240809,090200,175631729,902,902,906,899,27718
|
|
20240809,090100,150678529,904,912,914,904,14256
|
|
20240809,090000,137718287,913,889,915,889,154174
|