594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185100,1951008299,915,915,915,915,31363
|
|
20240812,185000,1951008299,915,915,915,915,0
|
|
20240812,184900,1951008299,915,915,915,915,0
|
|
20240812,184800,1951008299,915,915,915,915,0
|
|
20240812,184700,1951008299,915,915,915,915,0
|
|
20240812,184600,1951008299,915,915,915,915,0
|
|
20240812,184500,1951008299,915,915,915,915,0
|
|
20240812,184400,1951008299,915,915,915,915,0
|
|
20240812,184300,1951008299,915,915,915,915,0
|
|
20240812,184200,1951008299,915,915,915,915,0
|
|
20240812,184100,1951008299,915,915,915,915,0
|
|
20240812,184000,1951008299,915,915,915,915,0
|
|
20240812,183900,1951008299,915,915,915,915,0
|
|
20240812,183800,1951008299,915,915,915,915,0
|
|
20240812,183700,1951008299,915,915,915,915,0
|
|
20240812,183600,1951008299,915,915,915,915,0
|
|
20240812,183500,1951008299,915,915,915,915,0
|
|
20240812,183400,1951008299,915,915,915,915,0
|
|
20240812,183300,1951008299,915,915,915,915,0
|
|
20240812,183200,1951008299,915,915,915,915,0
|
|
20240812,183100,1951008299,915,915,915,915,0
|
|
20240812,183000,1951008299,915,915,915,915,0
|
|
20240812,182900,1951008299,915,915,915,915,0
|
|
20240812,182800,1951008299,915,915,915,915,0
|
|
20240812,182700,1951008299,915,915,915,915,0
|
|
20240812,182600,1951008299,915,915,915,915,0
|
|
20240812,182500,1951008299,915,915,915,915,0
|
|
20240812,182400,1951008299,915,915,915,915,0
|
|
20240812,182300,1951008299,915,915,915,915,0
|
|
20240812,182200,1951008299,915,915,915,915,0
|
|
20240812,182100,1951008299,915,915,915,915,31363
|
|
20240812,182000,1951008299,915,915,915,915,0
|
|
20240812,181900,1951008299,915,915,915,915,0
|
|
20240812,181800,1951008299,915,915,915,915,0
|
|
20240812,181700,1951008299,915,915,915,915,0
|
|
20240812,181600,1951008299,915,915,915,915,0
|
|
20240812,181500,1951008299,915,915,915,915,0
|
|
20240812,181400,1951008299,915,915,915,915,0
|
|
20240812,181300,1951008299,915,915,915,915,0
|
|
20240812,181200,1951008299,915,915,915,915,0
|
|
20240812,181100,1951008299,915,915,915,915,0
|
|
20240812,181000,1951008299,915,915,915,915,0
|
|
20240812,180900,1951008299,915,915,915,915,0
|
|
20240812,180800,1951008299,915,915,915,915,0
|
|
20240812,180700,1951008299,915,915,915,915,0
|
|
20240812,180600,1951008299,915,915,915,915,0
|
|
20240812,180500,1951008299,915,915,915,915,0
|
|
20240812,180400,1951008299,915,915,915,915,0
|
|
20240812,180300,1951008299,915,915,915,915,0
|
|
20240812,180200,1951008299,915,915,915,915,0
|
|
20240812,180100,1951008299,915,915,915,915,0
|
|
20240812,180000,1951008299,915,915,915,915,0
|
|
20240812,175900,1951008299,915,915,915,915,0
|
|
20240812,175800,1951008299,915,915,915,915,0
|
|
20240812,175700,1951008299,915,915,915,915,0
|
|
20240812,175600,1951008299,915,915,915,915,0
|
|
20240812,175500,1951008299,915,915,915,915,0
|
|
20240812,175400,1951008299,915,915,915,915,0
|
|
20240812,175300,1951008299,915,915,915,915,0
|
|
20240812,175200,1951008299,915,915,915,915,0
|
|
20240812,175100,1951008299,915,915,915,915,31363
|
|
20240812,175000,1951008299,915,915,915,915,0
|
|
20240812,174900,1951008299,915,915,915,915,0
|
|
20240812,174800,1951008299,915,915,915,915,0
|
|
20240812,174700,1951008299,915,915,915,915,0
|
|
20240812,174600,1951008299,915,915,915,915,0
|
|
20240812,174500,1951008299,915,915,915,915,0
|
|
20240812,174400,1951008299,915,915,915,915,0
|
|
20240812,174300,1951008299,915,915,915,915,0
|
|
20240812,174200,1951008299,915,915,915,915,0
|
|
20240812,174100,1951008299,915,915,915,915,0
|
|
20240812,174000,1951008299,915,915,915,915,0
|
|
20240812,173900,1951008299,915,915,915,915,0
|
|
20240812,173800,1951008299,915,915,915,915,0
|
|
20240812,173700,1951008299,915,915,915,915,0
|
|
20240812,173600,1951008299,915,915,915,915,0
|
|
20240812,173500,1951008299,915,915,915,915,0
|
|
20240812,173400,1951008299,915,915,915,915,0
|
|
20240812,173300,1951008299,915,915,915,915,0
|
|
20240812,173200,1951008299,915,915,915,915,0
|
|
20240812,173100,1951008299,915,915,915,915,0
|
|
20240812,173000,1951008299,915,915,915,915,0
|
|
20240812,172900,1951008299,915,915,915,915,0
|
|
20240812,172800,1951008299,915,915,915,915,0
|
|
20240812,172700,1951008299,915,915,915,915,0
|
|
20240812,172600,1951008299,915,915,915,915,0
|
|
20240812,172500,1951008299,915,915,915,915,0
|
|
20240812,172400,1951008299,915,915,915,915,0
|
|
20240812,172300,1951008299,915,915,915,915,0
|
|
20240812,172200,1951008299,915,915,915,915,0
|
|
20240812,172100,1951008299,915,915,915,915,31363
|
|
20240812,172000,1951008299,915,915,915,915,0
|
|
20240812,171900,1951008299,915,915,915,915,0
|
|
20240812,171800,1951008299,915,915,915,915,0
|
|
20240812,171700,1951008299,915,915,915,915,0
|
|
20240812,171600,1951008299,915,915,915,915,0
|
|
20240812,171500,1951008299,915,915,915,915,0
|
|
20240812,171400,1951008299,915,915,915,915,0
|
|
20240812,171300,1951008299,915,915,915,915,0
|
|
20240812,171200,1951008299,915,915,915,915,0
|
|
20240812,171100,1951008299,915,915,915,915,0
|
|
20240812,171000,1951008299,915,915,915,915,0
|
|
20240812,170900,1951008299,915,915,915,915,0
|
|
20240812,170800,1951008299,915,915,915,915,0
|
|
20240812,170700,1951008299,915,915,915,915,0
|
|
20240812,170600,1951008299,915,915,915,915,0
|
|
20240812,170500,1951008299,915,915,915,915,0
|
|
20240812,170400,1951008299,915,915,915,915,0
|
|
20240812,170300,1951008299,915,915,915,915,0
|
|
20240812,170200,1951008299,915,915,915,915,0
|
|
20240812,170100,1951008299,915,915,915,915,0
|
|
20240812,170000,1951008299,915,915,915,915,0
|
|
20240812,165900,1951008299,915,915,915,915,0
|
|
20240812,165800,1951008299,915,915,915,915,0
|
|
20240812,165700,1951008299,915,915,915,915,0
|
|
20240812,165600,1951008299,915,915,915,915,0
|
|
20240812,165500,1951008299,915,915,915,915,0
|
|
20240812,165400,1951008299,915,915,915,915,0
|
|
20240812,165300,1951008299,915,915,915,915,0
|
|
20240812,165200,1951008299,915,915,915,915,0
|
|
20240812,165100,1951008299,915,915,915,915,31363
|
|
20240812,165000,1951008299,915,915,915,915,0
|
|
20240812,164900,1951008299,915,915,915,915,0
|
|
20240812,164800,1951008299,915,915,915,915,0
|
|
20240812,164700,1951008299,915,915,915,915,0
|
|
20240812,164600,1951008299,915,915,915,915,0
|
|
20240812,164500,1951008299,915,915,915,915,0
|
|
20240812,164400,1951008299,915,915,915,915,0
|
|
20240812,164300,1951008299,915,915,915,915,0
|
|
20240812,164200,1951008299,915,915,915,915,0
|
|
20240812,164100,1951008299,915,915,915,915,0
|
|
20240812,164000,1951008299,915,915,915,915,0
|
|
20240812,163900,1951008299,915,915,915,915,0
|
|
20240812,163800,1951008299,915,915,915,915,0
|
|
20240812,163700,1951008299,915,915,915,915,0
|
|
20240812,163600,1951008299,915,915,915,915,0
|
|
20240812,163500,1951008299,915,915,915,915,0
|
|
20240812,163400,1951008299,915,915,915,915,0
|
|
20240812,163300,1951008299,915,915,915,915,0
|
|
20240812,163200,1951008299,915,915,915,915,0
|
|
20240812,163100,1951008299,915,915,915,915,0
|
|
20240812,163000,1951008299,915,915,915,915,0
|
|
20240812,162900,1951008299,915,915,915,915,0
|
|
20240812,162800,1951008299,915,915,915,915,0
|
|
20240812,162700,1951008299,915,915,915,915,0
|
|
20240812,162600,1951008299,915,915,915,915,0
|
|
20240812,162500,1951008299,915,915,915,915,0
|
|
20240812,162400,1951008299,915,915,915,915,0
|
|
20240812,162300,1951008299,915,915,915,915,0
|
|
20240812,162200,1951008299,915,915,915,915,0
|
|
20240812,162100,1951008299,915,915,915,915,31363
|
|
20240812,162000,1951008299,915,915,915,915,0
|
|
20240812,161900,1951008299,915,915,915,915,0
|
|
20240812,161800,1951008299,915,915,915,915,0
|
|
20240812,161700,1951008299,915,915,915,915,0
|
|
20240812,161600,1951008299,915,915,915,915,0
|
|
20240812,161500,1951008299,915,915,915,915,0
|
|
20240812,161400,1951008299,915,915,915,915,0
|
|
20240812,161300,1951008299,915,915,915,915,0
|
|
20240812,161200,1951008299,915,915,915,915,0
|
|
20240812,161100,1951008299,915,915,915,915,0
|
|
20240812,161000,1951008299,915,915,915,915,0
|
|
20240812,160900,1951008299,915,915,915,915,0
|
|
20240812,160800,1951008299,915,915,915,915,0
|
|
20240812,160700,1951008299,915,915,915,915,0
|
|
20240812,160600,1951008299,915,915,915,915,0
|
|
20240812,160500,1951008299,915,915,915,915,0
|
|
20240812,160400,1951008299,915,915,915,915,0
|
|
20240812,160300,1951008299,915,915,915,915,0
|
|
20240812,160200,1951008299,915,915,915,915,0
|
|
20240812,160100,1951008299,915,915,915,915,0
|
|
20240812,160000,1951008299,915,915,915,915,0
|
|
20240812,155900,1951008299,915,915,915,915,0
|
|
20240812,155800,1951008299,915,915,915,915,0
|
|
20240812,155700,1951008299,915,915,915,915,0
|
|
20240812,155600,1951008299,915,915,915,915,0
|
|
20240812,155500,1951008299,915,915,915,915,0
|
|
20240812,155400,1951008299,915,915,915,915,0
|
|
20240812,155300,1951008299,915,915,915,915,0
|
|
20240812,155200,1951008299,915,915,915,915,0
|
|
20240812,155100,1951008299,915,915,915,915,31363
|
|
20240812,155000,1951008299,915,915,915,915,0
|
|
20240812,154900,1951008299,915,915,915,915,0
|
|
20240812,154800,1951008299,915,915,915,915,0
|
|
20240812,154700,1951008299,915,915,915,915,0
|
|
20240812,154600,1951008299,915,915,915,915,0
|
|
20240812,154500,1951008299,915,915,915,915,0
|
|
20240812,154400,1951008299,915,915,915,915,0
|
|
20240812,154300,1951008299,915,915,915,915,0
|
|
20240812,154200,1951008299,915,915,915,915,0
|
|
20240812,154100,1951008299,915,915,915,915,0
|
|
20240812,154000,1951008299,915,915,915,915,0
|
|
20240812,153900,1951008299,915,915,915,915,0
|
|
20240812,153800,1951008299,915,915,915,915,0
|
|
20240812,153700,1951008299,915,915,915,915,0
|
|
20240812,153600,1951008299,915,915,915,915,0
|
|
20240812,153500,1951008299,915,915,915,915,0
|
|
20240812,153400,1951008299,915,915,915,915,0
|
|
20240812,153300,1951008299,915,915,915,915,0
|
|
20240812,153200,1951008299,915,915,915,915,0
|
|
20240812,153100,1951008299,915,915,915,915,0
|
|
20240812,153000,1951008299,915,915,915,915,31363
|
|
20240812,152900,1922311154,915,915,915,915,0
|
|
20240812,152800,1922311154,915,915,915,915,0
|
|
20240812,152700,1922311154,915,915,915,915,0
|
|
20240812,152600,1922311154,915,915,915,915,0
|
|
20240812,152500,1922311154,915,915,915,915,0
|
|
20240812,152400,1922311154,915,915,915,915,0
|
|
20240812,152300,1922311154,915,915,915,915,0
|
|
20240812,152200,1922311154,915,915,915,915,0
|
|
20240812,152100,1922311154,915,915,915,915,0
|
|
20240812,152000,1922311154,915,915,915,915,0
|
|
20240812,151900,1922311154,915,915,915,914,4211
|
|
20240812,151800,1918458589,915,915,915,914,1002
|
|
20240812,151700,1917541959,915,915,916,915,19372
|
|
20240812,151600,1899811588,914,914,914,913,10550
|
|
20240812,151500,1890168903,914,913,914,913,3585
|
|
20240812,151400,1886894810,913,912,913,912,2233
|
|
20240812,151300,1884857215,912,913,913,912,141
|
|
20240812,151200,1884728542,913,914,914,913,1277
|
|
20240812,151100,1883561941,912,912,912,912,314
|
|
20240812,151000,1883275573,914,912,914,912,252
|
|
20240812,150900,1883045747,912,914,914,912,85
|
|
20240812,150800,1882968225,915,914,915,913,5043
|
|
20240812,150700,1878357529,914,914,914,911,4845
|
|
20240812,150600,1873938912,913,914,915,913,905
|
|
20240812,150500,1873111851,915,915,915,915,5
|
|
20240812,150400,1873107276,915,915,915,915,9
|
|
20240812,150300,1873099041,912,914,914,912,12598
|
|
20240812,150200,1861584762,914,914,914,914,0
|
|
20240812,150100,1861584762,914,912,914,912,4160
|
|
20240812,150000,1857787152,911,911,911,911,0
|
|
20240812,145900,1857787152,911,911,911,911,120
|
|
20240812,145800,1857677832,911,911,911,911,641
|
|
20240812,145700,1857093881,912,911,912,911,118
|
|
20240812,145600,1856986364,911,912,912,911,694
|
|
20240812,145500,1856353920,912,913,914,912,3006
|
|
20240812,145400,1853612439,912,913,913,912,601
|
|
20240812,145300,1853064232,914,913,914,912,34
|
|
20240812,145200,1853033191,914,913,914,913,130
|
|
20240812,145100,1852914422,913,912,913,912,31
|
|
20240812,145000,1852886145,915,912,915,912,5029
|
|
20240812,144900,1848292557,912,912,912,912,40
|
|
20240812,144800,1848256077,912,912,912,912,925
|
|
20240812,144700,1847412477,912,912,913,912,507
|
|
20240812,144600,1846950092,912,912,912,912,0
|
|
20240812,144500,1846950092,912,912,912,912,410
|
|
20240812,144400,1846576172,912,912,912,912,4002
|
|
20240812,144300,1842926348,912,911,912,911,118
|
|
20240812,144200,1842818833,913,913,913,913,76
|
|
20240812,144100,1842749445,911,912,912,911,2486
|
|
20240812,144000,1840482689,911,912,912,911,5146
|
|
20240812,143900,1835794677,911,911,911,910,5090
|
|
20240812,143800,1831158689,911,913,913,911,3138
|
|
20240812,143700,1828299967,913,912,913,911,4051
|
|
20240812,143600,1824608365,913,913,913,913,0
|
|
20240812,143500,1824608365,913,913,913,913,200
|
|
20240812,143400,1824425765,913,913,913,913,6
|
|
20240812,143300,1824420287,913,913,913,913,1095
|
|
20240812,143200,1823420552,913,913,913,913,1000
|
|
20240812,143100,1822507552,913,913,913,913,66
|
|
20240812,143000,1822447294,913,913,913,913,8
|
|
20240812,142900,1822439990,914,914,914,914,1
|
|
20240812,142800,1822439076,913,913,914,912,3439
|
|
20240812,142700,1819300154,913,912,913,912,852
|
|
20240812,142600,1818522573,913,913,913,912,2272
|
|
20240812,142500,1816450487,913,914,914,913,3996
|
|
20240812,142400,1812799020,914,913,914,913,82
|
|
20240812,142300,1812724144,913,912,913,912,1319
|
|
20240812,142200,1811520326,911,911,911,911,102
|
|
20240812,142100,1811427404,911,911,911,911,743
|
|
20240812,142000,1810750531,912,912,912,912,13
|
|
20240812,141900,1810738675,911,911,911,910,526
|
|
20240812,141800,1810259540,911,911,911,911,257
|
|
20240812,141700,1810025413,911,911,911,911,6125
|
|
20240812,141600,1804445538,911,911,912,911,2796
|
|
20240812,141500,1801898367,912,912,913,911,1714
|
|
20240812,141400,1800335743,912,912,912,912,2
|
|
20240812,141300,1800333919,913,913,913,913,162
|
|
20240812,141200,1800186013,913,913,913,913,1
|
|
20240812,141100,1800185100,911,911,911,911,0
|
|
20240812,141000,1800185100,911,911,911,911,3864
|
|
20240812,140900,1796664996,912,912,912,911,790
|
|
20240812,140800,1795945006,910,911,911,910,2613
|
|
20240812,140700,1793564776,912,912,912,912,1
|
|
20240812,140600,1793563864,913,910,913,910,1202
|
|
20240812,140500,1792470041,910,912,912,910,5504
|
|
20240812,140400,1787457465,911,913,913,911,303
|
|
20240812,140300,1787181326,910,910,910,910,23
|
|
20240812,140200,1787160396,909,913,913,909,460
|
|
20240812,140100,1786742252,909,913,913,909,13758
|
|
20240812,140000,1774213903,913,913,913,913,751
|
|
20240812,135900,1773528240,910,910,910,910,1500
|
|
20240812,135800,1772163240,910,911,911,910,12000
|
|
20240812,135700,1761234687,914,914,914,914,1
|
|
20240812,135600,1761233773,911,914,914,911,1236
|
|
20240812,135500,1760106533,912,913,913,911,117
|
|
20240812,135400,1759999829,913,914,916,913,430
|
|
20240812,135300,1759606625,913,913,913,913,10
|
|
20240812,135200,1759597495,916,916,917,915,4450
|
|
20240812,135100,1755518284,911,912,917,911,14520
|
|
20240812,135000,1742244298,910,910,911,910,2479
|
|
20240812,134900,1739987408,911,912,912,911,1756
|
|
20240812,134800,1738387042,912,912,912,911,1869
|
|
20240812,134700,1736683174,912,911,913,911,456
|
|
20240812,134600,1736267258,911,911,911,911,0
|
|
20240812,134500,1736267258,911,912,912,911,4441
|
|
20240812,134400,1732218428,912,913,913,912,783
|
|
20240812,134300,1731503652,913,913,913,913,284
|
|
20240812,134200,1731244360,913,913,913,913,1000
|
|
20240812,134100,1730331360,913,913,913,913,794
|
|
20240812,134000,1729606438,913,913,913,913,500
|
|
20240812,133900,1729149938,913,913,913,912,469
|
|
20240812,133800,1728721791,913,912,913,912,1284
|
|
20240812,133700,1727549915,912,911,912,911,264
|
|
20240812,133600,1727309347,911,911,913,911,2401
|
|
20240812,133500,1725120359,910,909,910,908,2325
|
|
20240812,133400,1723006126,908,908,908,908,0
|
|
20240812,133300,1723006126,908,907,908,907,1081
|
|
20240812,133200,1722025554,905,905,907,905,1420
|
|
20240812,133100,1720740414,905,905,905,905,1909
|
|
20240812,133000,1719012769,905,906,907,905,6691
|
|
20240812,132900,1712954578,906,905,906,905,2126
|
|
20240812,132800,1711029638,904,908,908,904,664
|
|
20240812,132700,1710429044,905,905,908,905,4181
|
|
20240812,132600,1706645236,904,906,907,904,23020
|
|
20240812,132500,1685808183,906,906,907,906,2357
|
|
20240812,132400,1683671741,906,906,906,906,855
|
|
20240812,132300,1682897111,908,908,908,908,129
|
|
20240812,132200,1682779979,908,907,908,905,25019
|
|
20240812,132100,1660110470,908,908,908,908,2885
|
|
20240812,132000,1657490890,908,908,908,908,4113
|
|
20240812,131900,1653756286,906,906,906,906,500
|
|
20240812,131800,1653303286,905,907,907,905,22856
|
|
20240812,131700,1632606229,908,908,908,907,316
|
|
20240812,131600,1632319400,908,908,909,908,1161
|
|
20240812,131500,1631265206,909,910,910,909,1257
|
|
20240812,131400,1630122591,910,911,911,910,511
|
|
20240812,131300,1629657576,911,911,911,911,1005
|
|
20240812,131200,1628742021,912,912,912,912,0
|
|
20240812,131100,1628742021,912,912,912,912,4003
|
|
20240812,131000,1625091285,911,908,911,907,43118
|
|
20240812,130900,1585874656,908,908,910,908,1244
|
|
20240812,130800,1584744888,910,909,910,909,7830
|
|
20240812,130700,1577619899,909,909,910,908,3149
|
|
20240812,130600,1574758860,910,911,911,910,29567
|
|
20240812,130500,1547852584,911,914,914,911,4718
|
|
20240812,130400,1543554468,910,910,910,910,3057
|
|
20240812,130300,1540772598,914,912,914,910,39165
|
|
20240812,130200,1505076694,911,911,911,911,1203
|
|
20240812,130100,1503980761,911,911,911,911,4650
|
|
20240812,130000,1499744611,914,912,914,911,5054
|
|
20240812,125900,1495137194,912,912,912,912,158
|
|
20240812,125800,1494993098,913,914,914,913,65
|
|
20240812,125700,1494933733,914,914,914,914,21
|
|
20240812,125600,1494914539,914,914,914,914,100
|
|
20240812,125500,1494823139,914,914,914,914,1
|
|
20240812,125400,1494822225,914,914,914,914,56
|
|
20240812,125300,1494771041,913,913,913,913,3330
|
|
20240812,125200,1491730751,913,912,913,912,158
|
|
20240812,125100,1491586610,912,912,912,912,3
|
|
20240812,125000,1491583874,912,913,913,912,1002
|
|
20240812,124900,1490670049,913,913,913,913,1
|
|
20240812,124800,1490669136,911,911,911,911,1019
|
|
20240812,124700,1489740827,911,912,912,911,1508
|
|
20240812,124600,1488365607,914,914,914,914,3
|
|
20240812,124500,1488362865,914,913,914,913,714
|
|
20240812,124400,1487710982,912,912,912,912,110
|
|
20240812,124300,1487610662,912,912,912,912,55
|
|
20240812,124200,1487560502,912,912,912,912,2435
|
|
20240812,124100,1485339782,912,911,912,911,4294
|
|
20240812,124000,1481423836,911,911,912,911,3194
|
|
20240812,123900,1478512417,911,911,911,911,203
|
|
20240812,123800,1478327484,912,912,912,912,898
|
|
20240812,123700,1477508508,911,911,911,911,348
|
|
20240812,123600,1477191480,910,912,912,910,217
|
|
20240812,123500,1476993578,912,911,912,910,4186
|
|
20240812,123400,1473181739,910,910,911,910,351
|
|
20240812,123300,1472862299,912,912,912,912,68
|
|
20240812,123200,1472800283,911,911,912,911,7336
|
|
20240812,123100,1466116155,912,913,913,912,163
|
|
20240812,123000,1465967494,913,914,914,913,1003
|
|
20240812,122900,1465051753,914,914,914,914,68
|
|
20240812,122800,1464989601,915,915,915,915,0
|
|
20240812,122700,1464989601,915,915,915,915,1
|
|
20240812,122600,1464988686,915,915,915,915,0
|
|
20240812,122500,1464988686,915,915,915,915,0
|
|
20240812,122400,1464988686,915,912,915,912,3205
|
|
20240812,122300,1462065423,912,911,912,911,2468
|
|
20240812,122200,1459816797,911,916,916,911,6379
|
|
20240812,122100,1453996578,916,916,916,915,1247
|
|
20240812,122000,1452855327,916,913,916,913,1799
|
|
20240812,121900,1451210139,913,913,914,913,11759
|
|
20240812,121800,1440474166,912,913,913,912,3992
|
|
20240812,121700,1436830997,913,913,913,913,74
|
|
20240812,121600,1436763435,914,915,915,914,201
|
|
20240812,121500,1436579720,914,914,914,914,527
|
|
20240812,121400,1436098042,914,913,914,913,135
|
|
20240812,121300,1435974786,912,913,913,912,3266
|
|
20240812,121200,1432995428,915,914,915,914,5001
|
|
20240812,121100,1428419514,914,915,915,914,1200
|
|
20240812,121000,1427322634,916,915,916,915,4778
|
|
20240812,120900,1422949763,915,915,915,915,2
|
|
20240812,120800,1422947933,915,917,917,914,2408
|
|
20240812,120700,1420743971,916,916,918,916,10010
|
|
20240812,120600,1411555984,916,917,918,916,6311
|
|
20240812,120500,1405764397,918,917,918,917,3
|
|
20240812,120400,1405761645,917,915,917,915,20531
|
|
20240812,120300,1386941799,915,914,915,914,3815
|
|
20240812,120200,1383454487,914,915,915,912,705
|
|
20240812,120100,1382810277,910,916,917,910,6028
|
|
20240812,120000,1377307390,917,916,917,915,1540
|
|
20240812,115900,1375896189,916,915,916,915,11444
|
|
20240812,115800,1365414149,915,914,915,914,3266
|
|
20240812,115700,1362425819,916,913,916,913,23883
|
|
20240812,115600,1340574597,913,913,913,913,20
|
|
20240812,115500,1340556337,913,913,914,913,3100
|
|
20240812,115400,1337726009,913,910,913,910,10386
|
|
20240812,115300,1328253323,910,908,910,908,1057
|
|
20240812,115200,1327292510,908,908,908,908,200
|
|
20240812,115100,1327110910,908,908,908,907,237
|
|
20240812,115000,1326895837,908,910,910,908,100
|
|
20240812,114900,1326804934,910,909,910,909,137
|
|
20240812,114800,1326680273,910,910,910,910,122
|
|
20240812,114700,1326569253,910,910,910,910,6
|
|
20240812,114600,1326563793,910,910,910,910,0
|
|
20240812,114500,1326563793,910,910,910,910,0
|
|
20240812,114400,1326563793,910,910,910,910,200
|
|
20240812,114300,1326381793,910,911,911,910,71
|
|
20240812,114200,1326317182,909,910,910,909,27121
|
|
20240812,114100,1301637427,911,911,911,911,0
|
|
20240812,114000,1301637427,911,911,911,911,4942
|
|
20240812,113900,1297135265,911,911,912,911,9293
|
|
20240812,113800,1288669203,911,911,911,911,4708
|
|
20240812,113700,1284380215,911,911,911,911,690
|
|
20240812,113600,1283751625,911,910,911,910,4408
|
|
20240812,113500,1279740245,910,909,910,909,1738
|
|
20240812,113400,1278159403,909,908,909,908,3000
|
|
20240812,113300,1275434403,908,909,910,908,4004
|
|
20240812,113200,1271795137,909,909,909,909,3233
|
|
20240812,113100,1268856340,909,908,909,908,1408
|
|
20240812,113000,1267576568,908,908,908,908,471
|
|
20240812,112900,1267148900,908,909,909,908,7838
|
|
20240812,112800,1260031542,909,909,909,908,1766
|
|
20240812,112700,1258426364,908,908,908,908,1956
|
|
20240812,112600,1256650316,909,909,909,909,0
|
|
20240812,112500,1256650316,909,908,909,908,1316
|
|
20240812,112400,1255454588,908,910,910,908,3963
|
|
20240812,112300,1251853973,910,908,910,908,101
|
|
20240812,112200,1251762065,910,910,910,910,5500
|
|
20240812,112100,1246757065,910,909,910,909,10065
|
|
20240812,112000,1237599357,910,909,910,909,19147
|
|
20240812,111900,1220178802,908,907,908,907,5685
|
|
20240812,111800,1215017223,907,906,907,906,1967
|
|
20240812,111700,1213234316,906,907,907,906,291
|
|
20240812,111600,1212970465,907,905,907,904,1730
|
|
20240812,111500,1211403134,906,905,906,905,4683
|
|
20240812,111400,1207164889,903,905,905,903,4191
|
|
20240812,111300,1203377529,905,905,907,905,4125
|
|
20240812,111200,1199644382,905,905,905,905,145
|
|
20240812,111100,1199513157,905,905,905,905,56
|
|
20240812,111000,1199462477,905,904,906,904,10084
|
|
20240812,110900,1190338435,902,903,903,902,1503
|
|
20240812,110800,1188982014,904,905,905,904,501
|
|
20240812,110700,1188528610,903,903,903,902,287
|
|
20240812,110600,1188269593,903,903,903,902,2371
|
|
20240812,110500,1186130520,903,903,903,903,6489
|
|
20240812,110400,1180270953,902,902,902,901,2373
|
|
20240812,110300,1178130622,902,901,902,901,2003
|
|
20240812,110200,1176323917,901,901,901,901,1426
|
|
20240812,110100,1175039091,901,901,901,901,1051
|
|
20240812,110000,1174092140,901,901,901,900,2272
|
|
20240812,105900,1172046183,900,899,900,899,1889
|
|
20240812,105800,1170346222,899,900,900,899,4058
|
|
20240812,105700,1166697629,900,900,900,900,2507
|
|
20240812,105600,1164441329,900,901,901,900,1598
|
|
20240812,105500,1163003125,901,901,901,900,2448
|
|
20240812,105400,1160797777,903,900,903,900,723
|
|
20240812,105300,1160146988,900,899,900,899,572
|
|
20240812,105200,1159632198,896,898,900,896,32878
|
|
20240812,105100,1130086619,897,897,898,896,5886
|
|
20240812,105000,1124807759,897,898,898,895,3844
|
|
20240812,104900,1121365423,895,898,898,895,18113
|
|
20240812,104800,1105123647,898,899,900,898,7002
|
|
20240812,104700,1098829968,899,898,899,898,8581
|
|
20240812,104600,1091120499,898,896,899,896,7381
|
|
20240812,104500,1084492647,896,899,899,896,40838
|
|
20240812,104400,1047872270,899,902,902,898,57086
|
|
20240812,104300,996463615,902,902,903,902,13870
|
|
20240812,104200,983952874,902,902,903,902,5554
|
|
20240812,104100,978943165,902,903,903,902,9693
|
|
20240812,104000,970198969,903,905,905,902,23680
|
|
20240812,103900,948807380,904,906,906,904,28715
|
|
20240812,103800,922817594,906,906,906,905,7828
|
|
20240812,103700,915730228,906,907,907,906,19976
|
|
20240812,103600,897625831,907,906,908,906,11656
|
|
20240812,103500,887064998,906,908,909,906,22319
|
|
20240812,103400,866820674,907,910,910,907,37596
|
|
20240812,103300,832669455,912,910,912,910,6803
|
|
20240812,103200,826469913,910,910,910,909,8148
|
|
20240812,103100,819062046,911,910,911,909,37373
|
|
20240812,103000,785052567,910,910,911,910,5376
|
|
20240812,102900,780160097,911,911,911,910,7348
|
|
20240812,102800,773473069,910,910,911,910,2078
|
|
20240812,102700,771581907,911,914,914,910,28256
|
|
20240812,102600,745831700,915,915,915,915,0
|
|
20240812,102500,745831700,915,915,915,913,5114
|
|
20240812,102400,741152590,915,915,915,915,1
|
|
20240812,102300,741151675,912,914,914,912,10599
|
|
20240812,102200,731470069,914,915,915,914,2706
|
|
20240812,102100,728996085,915,914,915,914,2442
|
|
20240812,102000,726764096,915,914,915,914,2279
|
|
20240812,101900,724681089,915,915,915,915,110
|
|
20240812,101800,724580439,915,915,915,915,317
|
|
20240812,101700,724290384,915,916,916,915,1297
|
|
20240812,101600,723102340,916,916,916,916,2
|
|
20240812,101500,723100508,914,913,914,913,18510
|
|
20240812,101400,706195095,914,914,916,914,1019
|
|
20240812,101300,705263715,912,913,913,912,2171
|
|
20240812,101200,703281924,913,913,913,913,1959
|
|
20240812,101100,701493357,913,913,913,913,95
|
|
20240812,101000,701406622,912,912,912,911,10021
|
|
20240812,100900,692267916,912,911,912,911,3443
|
|
20240812,100800,689127982,911,913,913,911,4515
|
|
20240812,100700,685010389,913,912,913,912,7019
|
|
20240812,100600,678609042,913,911,913,911,1890
|
|
20240812,100500,676886618,911,914,914,910,13063
|
|
20240812,100400,664986607,912,912,915,912,3760
|
|
20240812,100300,661557457,912,915,915,912,16732
|
|
20240812,100200,646297795,915,916,916,912,8533
|
|
20240812,100100,638513149,913,914,917,913,14449
|
|
20240812,100000,625308760,917,916,918,915,6535
|
|
20240812,095900,619321355,918,918,918,918,515
|
|
20240812,095800,618848585,918,917,918,917,1012
|
|
20240812,095700,617919571,916,918,918,916,2068
|
|
20240812,095600,616023234,917,913,917,913,6742
|
|
20240812,095500,609851001,915,916,916,914,14117
|
|
20240812,095400,596929135,916,918,918,916,2710
|
|
20240812,095300,594445367,918,918,918,917,282
|
|
20240812,095200,594186492,918,920,920,917,16318
|
|
20240812,095100,579197656,920,918,920,918,1720
|
|
20240812,095000,577617584,919,919,920,918,1816
|
|
20240812,094900,575949861,918,919,919,918,335
|
|
20240812,094800,575642328,918,917,918,917,4291
|
|
20240812,094700,571703475,917,916,917,916,6450
|
|
20240812,094600,565794275,916,916,916,916,3067
|
|
20240812,094500,562984903,916,916,916,915,3011
|
|
20240812,094400,560226836,914,917,917,914,11327
|
|
20240812,094300,549847314,917,915,917,914,7581
|
|
20240812,094200,542905926,913,914,916,913,4673
|
|
20240812,094100,538634699,914,915,916,913,4111
|
|
20240812,094000,534876666,915,916,919,915,893
|
|
20240812,093900,534058868,919,919,919,919,4
|
|
20240812,093800,534055192,919,918,919,916,9214
|
|
20240812,093700,525599389,918,914,918,914,6004
|
|
20240812,093600,520109144,914,915,915,914,1521
|
|
20240812,093500,518718384,913,913,913,911,2999
|
|
20240812,093400,515982627,911,912,913,910,7538
|
|
20240812,093300,509116917,912,914,914,911,7384
|
|
20240812,093200,502377421,914,915,915,914,662
|
|
20240812,093100,501771809,915,913,915,913,9344
|
|
20240812,093000,493230887,913,913,913,910,14950
|
|
20240812,092900,479609876,913,912,913,912,7708
|
|
20240812,092800,472578430,912,915,916,912,29563
|
|
20240812,092700,445577970,916,917,917,916,2281
|
|
20240812,092600,443488360,917,917,918,916,4517
|
|
20240812,092500,439346262,917,918,918,917,6155
|
|
20240812,092400,433696076,918,919,919,918,2068
|
|
20240812,092300,431797184,919,917,920,917,6468
|
|
20240812,092200,425857191,918,919,920,918,11283
|
|
20240812,092100,415498775,920,922,922,920,17361
|
|
20240812,092000,399520608,924,920,924,919,9751
|
|
20240812,091900,390552405,920,920,922,920,11116
|
|
20240812,091800,380323671,920,920,920,918,4043
|
|
20240812,091700,376607191,922,920,922,918,18550
|
|
20240812,091600,359526312,920,923,923,920,42273
|
|
20240812,091500,320575210,926,926,926,922,2977
|
|
20240812,091400,317819092,927,922,927,922,23113
|
|
20240812,091300,296450778,922,922,923,920,10510
|
|
20240812,091200,286767040,923,919,923,919,9907
|
|
20240812,091100,277644605,920,919,920,918,5966
|
|
20240812,091000,272158707,918,917,919,917,1224
|
|
20240812,090900,271034911,917,919,919,917,9901
|
|
20240812,090800,261944232,920,916,921,916,15349
|
|
20240812,090700,247836476,916,918,918,916,9228
|
|
20240812,090600,239375149,918,917,918,916,10538
|
|
20240812,090500,229709978,917,915,917,914,12724
|
|
20240812,090400,218062978,913,912,916,912,33186
|
|
20240812,090300,187795082,912,911,916,909,36565
|
|
20240812,090200,154491446,911,917,917,911,49385
|
|
20240812,090100,109390319,918,915,919,912,11007
|
|
20240812,090000,99331179,914,911,918,911,107866
|