594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185100,2095217692,889,889,889,889,66724
|
|
20240813,185000,2095217692,889,889,889,889,0
|
|
20240813,184900,2095217692,889,889,889,889,0
|
|
20240813,184800,2095217692,889,889,889,889,0
|
|
20240813,184700,2095217692,889,889,889,889,0
|
|
20240813,184600,2095217692,889,889,889,889,0
|
|
20240813,184500,2095217692,889,889,889,889,0
|
|
20240813,184400,2095217692,889,889,889,889,0
|
|
20240813,184300,2095217692,889,889,889,889,0
|
|
20240813,184200,2095217692,889,889,889,889,0
|
|
20240813,184100,2095217692,889,889,889,889,0
|
|
20240813,184000,2095217692,889,889,889,889,0
|
|
20240813,183900,2095217692,889,889,889,889,0
|
|
20240813,183800,2095217692,889,889,889,889,0
|
|
20240813,183700,2095217692,889,889,889,889,0
|
|
20240813,183600,2095217692,889,889,889,889,0
|
|
20240813,183500,2095217692,889,889,889,889,0
|
|
20240813,183400,2095217692,889,889,889,889,0
|
|
20240813,183300,2095217692,889,889,889,889,0
|
|
20240813,183200,2095217692,889,889,889,889,0
|
|
20240813,183100,2095217692,889,889,889,889,0
|
|
20240813,183000,2095217692,889,889,889,889,0
|
|
20240813,182900,2095217692,889,889,889,889,0
|
|
20240813,182800,2095217692,889,889,889,889,0
|
|
20240813,182700,2095217692,889,889,889,889,0
|
|
20240813,182600,2095217692,889,889,889,889,0
|
|
20240813,182500,2095217692,889,889,889,889,0
|
|
20240813,182400,2095217692,889,889,889,889,0
|
|
20240813,182300,2095217692,889,889,889,889,0
|
|
20240813,182200,2095217692,889,889,889,889,0
|
|
20240813,182100,2095217692,889,889,889,889,66724
|
|
20240813,182000,2095217692,889,889,889,889,0
|
|
20240813,181900,2095217692,889,889,889,889,0
|
|
20240813,181800,2095217692,889,889,889,889,0
|
|
20240813,181700,2095217692,889,889,889,889,0
|
|
20240813,181600,2095217692,889,889,889,889,0
|
|
20240813,181500,2095217692,889,889,889,889,0
|
|
20240813,181400,2095217692,889,889,889,889,0
|
|
20240813,181300,2095217692,889,889,889,889,0
|
|
20240813,181200,2095217692,889,889,889,889,0
|
|
20240813,181100,2095217692,889,889,889,889,0
|
|
20240813,181000,2095217692,889,889,889,889,0
|
|
20240813,180900,2095217692,889,889,889,889,0
|
|
20240813,180800,2095217692,889,889,889,889,0
|
|
20240813,180700,2095217692,889,889,889,889,0
|
|
20240813,180600,2095217692,889,889,889,889,0
|
|
20240813,180500,2095217692,889,889,889,889,0
|
|
20240813,180400,2095217692,889,889,889,889,0
|
|
20240813,180300,2095217692,889,889,889,889,0
|
|
20240813,180200,2095217692,889,889,889,889,0
|
|
20240813,180100,2095217692,889,889,889,889,0
|
|
20240813,180000,2095217692,889,889,889,889,0
|
|
20240813,175900,2095217692,889,889,889,889,0
|
|
20240813,175800,2095217692,889,889,889,889,0
|
|
20240813,175700,2095217692,889,889,889,889,0
|
|
20240813,175600,2095217692,889,889,889,889,0
|
|
20240813,175500,2095217692,889,889,889,889,0
|
|
20240813,175400,2095217692,889,889,889,889,0
|
|
20240813,175300,2095217692,889,889,889,889,0
|
|
20240813,175200,2095217692,889,889,889,889,0
|
|
20240813,175100,2095217692,889,889,889,889,66724
|
|
20240813,175000,2095217692,889,889,889,889,0
|
|
20240813,174900,2095217692,889,889,889,889,0
|
|
20240813,174800,2095217692,889,889,889,889,0
|
|
20240813,174700,2095217692,889,889,889,889,0
|
|
20240813,174600,2095217692,889,889,889,889,0
|
|
20240813,174500,2095217692,889,889,889,889,0
|
|
20240813,174400,2095217692,889,889,889,889,0
|
|
20240813,174300,2095217692,889,889,889,889,0
|
|
20240813,174200,2095217692,889,889,889,889,0
|
|
20240813,174100,2095217692,889,889,889,889,0
|
|
20240813,174000,2095217692,889,889,889,889,0
|
|
20240813,173900,2095217692,889,889,889,889,0
|
|
20240813,173800,2095217692,889,889,889,889,0
|
|
20240813,173700,2095217692,889,889,889,889,0
|
|
20240813,173600,2095217692,889,889,889,889,0
|
|
20240813,173500,2095217692,889,889,889,889,0
|
|
20240813,173400,2095217692,889,889,889,889,0
|
|
20240813,173300,2095217692,889,889,889,889,0
|
|
20240813,173200,2095217692,889,889,889,889,0
|
|
20240813,173100,2095217692,889,889,889,889,0
|
|
20240813,173000,2095217692,889,889,889,889,0
|
|
20240813,172900,2095217692,889,889,889,889,0
|
|
20240813,172800,2095217692,889,889,889,889,0
|
|
20240813,172700,2095217692,889,889,889,889,0
|
|
20240813,172600,2095217692,889,889,889,889,0
|
|
20240813,172500,2095217692,889,889,889,889,0
|
|
20240813,172400,2095217692,889,889,889,889,0
|
|
20240813,172300,2095217692,889,889,889,889,0
|
|
20240813,172200,2095217692,889,889,889,889,0
|
|
20240813,172100,2095217692,889,889,889,889,66724
|
|
20240813,172000,2095217692,889,889,889,889,0
|
|
20240813,171900,2095217692,889,889,889,889,0
|
|
20240813,171800,2095217692,889,889,889,889,0
|
|
20240813,171700,2095217692,889,889,889,889,0
|
|
20240813,171600,2095217692,889,889,889,889,0
|
|
20240813,171500,2095217692,889,889,889,889,0
|
|
20240813,171400,2095217692,889,889,889,889,0
|
|
20240813,171300,2095217692,889,889,889,889,0
|
|
20240813,171200,2095217692,889,889,889,889,0
|
|
20240813,171100,2095217692,889,889,889,889,0
|
|
20240813,171000,2095217692,889,889,889,889,0
|
|
20240813,170900,2095217692,889,889,889,889,0
|
|
20240813,170800,2095217692,889,889,889,889,0
|
|
20240813,170700,2095217692,889,889,889,889,0
|
|
20240813,170600,2095217692,889,889,889,889,0
|
|
20240813,170500,2095217692,889,889,889,889,0
|
|
20240813,170400,2095217692,889,889,889,889,0
|
|
20240813,170300,2095217692,889,889,889,889,0
|
|
20240813,170200,2095217692,889,889,889,889,0
|
|
20240813,170100,2095217692,889,889,889,889,0
|
|
20240813,170000,2095217692,889,889,889,889,0
|
|
20240813,165900,2095217692,889,889,889,889,0
|
|
20240813,165800,2095217692,889,889,889,889,0
|
|
20240813,165700,2095217692,889,889,889,889,0
|
|
20240813,165600,2095217692,889,889,889,889,0
|
|
20240813,165500,2095217692,889,889,889,889,0
|
|
20240813,165400,2095217692,889,889,889,889,0
|
|
20240813,165300,2095217692,889,889,889,889,0
|
|
20240813,165200,2095217692,889,889,889,889,0
|
|
20240813,165100,2095217692,889,889,889,889,66724
|
|
20240813,165000,2095217692,889,889,889,889,0
|
|
20240813,164900,2095217692,889,889,889,889,0
|
|
20240813,164800,2095217692,889,889,889,889,0
|
|
20240813,164700,2095217692,889,889,889,889,0
|
|
20240813,164600,2095217692,889,889,889,889,0
|
|
20240813,164500,2095217692,889,889,889,889,0
|
|
20240813,164400,2095217692,889,889,889,889,0
|
|
20240813,164300,2095217692,889,889,889,889,0
|
|
20240813,164200,2095217692,889,889,889,889,0
|
|
20240813,164100,2095217692,889,889,889,889,0
|
|
20240813,164000,2095217692,889,889,889,889,0
|
|
20240813,163900,2095217692,889,889,889,889,0
|
|
20240813,163800,2095217692,889,889,889,889,0
|
|
20240813,163700,2095217692,889,889,889,889,0
|
|
20240813,163600,2095217692,889,889,889,889,0
|
|
20240813,163500,2095217692,889,889,889,889,0
|
|
20240813,163400,2095217692,889,889,889,889,0
|
|
20240813,163300,2095217692,889,889,889,889,0
|
|
20240813,163200,2095217692,889,889,889,889,0
|
|
20240813,163100,2095217692,889,889,889,889,0
|
|
20240813,163000,2095217692,889,889,889,889,0
|
|
20240813,162900,2095217692,889,889,889,889,0
|
|
20240813,162800,2095217692,889,889,889,889,0
|
|
20240813,162700,2095217692,889,889,889,889,0
|
|
20240813,162600,2095217692,889,889,889,889,0
|
|
20240813,162500,2095217692,889,889,889,889,0
|
|
20240813,162400,2095217692,889,889,889,889,0
|
|
20240813,162300,2095217692,889,889,889,889,0
|
|
20240813,162200,2095217692,889,889,889,889,0
|
|
20240813,162100,2095217692,889,889,889,889,66724
|
|
20240813,162000,2095217692,889,889,889,889,0
|
|
20240813,161900,2095217692,889,889,889,889,0
|
|
20240813,161800,2095217692,889,889,889,889,0
|
|
20240813,161700,2095217692,889,889,889,889,0
|
|
20240813,161600,2095217692,889,889,889,889,0
|
|
20240813,161500,2095217692,889,889,889,889,0
|
|
20240813,161400,2095217692,889,889,889,889,0
|
|
20240813,161300,2095217692,889,889,889,889,0
|
|
20240813,161200,2095217692,889,889,889,889,0
|
|
20240813,161100,2095217692,889,889,889,889,0
|
|
20240813,161000,2095217692,889,889,889,889,0
|
|
20240813,160900,2095217692,889,889,889,889,0
|
|
20240813,160800,2095217692,889,889,889,889,0
|
|
20240813,160700,2095217692,889,889,889,889,0
|
|
20240813,160600,2095217692,889,889,889,889,0
|
|
20240813,160500,2095217692,889,889,889,889,0
|
|
20240813,160400,2095217692,889,889,889,889,0
|
|
20240813,160300,2095217692,889,889,889,889,0
|
|
20240813,160200,2095217692,889,889,889,889,0
|
|
20240813,160100,2095217692,889,889,889,889,0
|
|
20240813,160000,2095217692,889,889,889,889,0
|
|
20240813,155900,2095217692,889,889,889,889,0
|
|
20240813,155800,2095217692,889,889,889,889,0
|
|
20240813,155700,2095217692,889,889,889,889,0
|
|
20240813,155600,2095217692,889,889,889,889,0
|
|
20240813,155500,2095217692,889,889,889,889,0
|
|
20240813,155400,2095217692,889,889,889,889,0
|
|
20240813,155300,2095217692,889,889,889,889,0
|
|
20240813,155200,2095217692,889,889,889,889,0
|
|
20240813,155100,2095217692,889,889,889,889,66724
|
|
20240813,155000,2095217692,889,889,889,889,0
|
|
20240813,154900,2095217692,889,889,889,889,0
|
|
20240813,154800,2095217692,889,889,889,889,0
|
|
20240813,154700,2095217692,889,889,889,889,0
|
|
20240813,154600,2095217692,889,889,889,889,0
|
|
20240813,154500,2095217692,889,889,889,889,0
|
|
20240813,154400,2095217692,889,889,889,889,0
|
|
20240813,154300,2095217692,889,889,889,889,0
|
|
20240813,154200,2095217692,889,889,889,889,0
|
|
20240813,154100,2095217692,889,889,889,889,0
|
|
20240813,154000,2095217692,889,889,889,889,0
|
|
20240813,153900,2095217692,889,889,889,889,0
|
|
20240813,153800,2095217692,889,889,889,889,0
|
|
20240813,153700,2095217692,889,889,889,889,0
|
|
20240813,153600,2095217692,889,889,889,889,0
|
|
20240813,153500,2095217692,889,889,889,889,0
|
|
20240813,153400,2095217692,889,889,889,889,0
|
|
20240813,153300,2095217692,889,889,889,889,0
|
|
20240813,153200,2095217692,889,889,889,889,0
|
|
20240813,153100,2095217692,889,889,889,889,0
|
|
20240813,153000,2095217692,889,889,889,889,66724
|
|
20240813,152900,2035900056,886,886,886,886,0
|
|
20240813,152800,2035900056,886,886,886,886,0
|
|
20240813,152700,2035900056,886,886,886,886,0
|
|
20240813,152600,2035900056,886,886,886,886,0
|
|
20240813,152500,2035900056,886,886,886,886,0
|
|
20240813,152400,2035900056,886,886,886,886,0
|
|
20240813,152300,2035900056,886,886,886,886,0
|
|
20240813,152200,2035900056,886,886,886,886,0
|
|
20240813,152100,2035900056,886,886,886,886,0
|
|
20240813,152000,2035900056,886,886,886,886,0
|
|
20240813,151900,2035900056,886,887,887,886,7253
|
|
20240813,151800,2029473686,887,887,887,886,1494
|
|
20240813,151700,2028148963,887,887,887,887,3502
|
|
20240813,151600,2025042689,887,886,888,886,11189
|
|
20240813,151500,2015128979,887,887,887,886,1062
|
|
20240813,151400,2014187035,887,887,888,886,5313
|
|
20240813,151300,2009474325,887,887,887,886,2580
|
|
20240813,151200,2007186865,887,885,887,885,3541
|
|
20240813,151100,2004049774,885,885,887,885,1992
|
|
20240813,151000,2002286852,886,887,887,886,7618
|
|
20240813,150900,1995537298,886,887,887,886,1264
|
|
20240813,150800,1994417372,887,887,887,886,411
|
|
20240813,150700,1994052965,886,887,887,886,1732
|
|
20240813,150600,1992517996,887,888,888,887,715
|
|
20240813,150500,1991883690,886,888,888,886,3582
|
|
20240813,150400,1988708137,888,888,888,886,499
|
|
20240813,150300,1988265667,888,888,888,886,778
|
|
20240813,150200,1987576139,887,887,888,886,27994
|
|
20240813,150100,1962771945,886,887,887,886,3700
|
|
20240813,150000,1959493711,887,887,887,886,10133
|
|
20240813,145900,1950515740,887,887,887,886,9225
|
|
20240813,145800,1942333172,887,888,888,887,5011
|
|
20240813,145700,1937888404,887,888,888,887,6607
|
|
20240813,145600,1932023388,889,889,889,889,6
|
|
20240813,145500,1932018054,889,888,889,888,2100
|
|
20240813,145400,1930152154,889,889,889,889,1
|
|
20240813,145300,1930151265,888,889,889,888,1684
|
|
20240813,145200,1928655611,890,889,890,889,1001
|
|
20240813,145100,1927765721,889,890,890,889,450
|
|
20240813,145000,1927365371,890,890,890,890,1
|
|
20240813,144900,1927364481,890,889,890,889,507
|
|
20240813,144800,1926913757,888,888,888,888,1439
|
|
20240813,144700,1925635925,888,889,889,888,6891
|
|
20240813,144600,1919515457,889,890,890,888,4521
|
|
20240813,144500,1915495897,890,890,890,890,837
|
|
20240813,144400,1914750967,890,890,890,890,1113
|
|
20240813,144300,1913760397,890,891,891,890,1224
|
|
20240813,144200,1912671025,891,891,891,891,212
|
|
20240813,144100,1912482133,891,891,891,891,8
|
|
20240813,144000,1912475005,889,890,890,889,6136
|
|
20240813,143900,1907014223,890,890,890,889,1431
|
|
20240813,143800,1905740800,890,890,890,889,1500
|
|
20240813,143700,1904405950,890,890,890,889,594
|
|
20240813,143600,1903877291,888,888,888,888,300
|
|
20240813,143500,1903610891,889,888,890,888,1028
|
|
20240813,143400,1902696995,890,890,890,890,1
|
|
20240813,143300,1902696105,887,888,888,887,3000
|
|
20240813,143200,1900032690,888,888,888,888,489
|
|
20240813,143100,1899598458,889,889,889,889,11
|
|
20240813,143000,1899588679,889,889,889,889,2503
|
|
20240813,142900,1897363512,889,889,889,889,2529
|
|
20240813,142800,1895115231,889,889,889,889,209
|
|
20240813,142700,1894929430,889,889,889,889,2293
|
|
20240813,142600,1892890953,889,889,889,889,20
|
|
20240813,142500,1892873173,889,887,889,887,293
|
|
20240813,142400,1892613280,889,889,889,889,1000
|
|
20240813,142300,1891724280,889,889,889,889,0
|
|
20240813,142200,1891724280,889,888,889,888,1023
|
|
20240813,142100,1890814855,887,887,889,887,115
|
|
20240813,142000,1890712630,888,887,888,887,2
|
|
20240813,141900,1890710855,888,888,888,887,984
|
|
20240813,141800,1889837563,888,888,888,888,1636
|
|
20240813,141700,1888384795,888,888,888,888,2494
|
|
20240813,141600,1886170123,886,887,887,886,4053
|
|
20240813,141500,1882576880,887,887,887,887,2
|
|
20240813,141400,1882575106,888,888,888,887,1033
|
|
20240813,141300,1881658802,888,888,888,888,624
|
|
20240813,141200,1881104690,888,888,888,888,200
|
|
20240813,141100,1880927090,887,887,887,887,1034
|
|
20240813,141000,1880009932,887,887,887,887,1227
|
|
20240813,140900,1878921583,887,887,887,887,894
|
|
20240813,140800,1878128605,887,887,887,887,726
|
|
20240813,140700,1877484643,887,887,887,887,230
|
|
20240813,140600,1877280633,887,887,887,887,785
|
|
20240813,140500,1876584338,887,887,887,887,105
|
|
20240813,140400,1876491203,887,887,887,887,2172
|
|
20240813,140300,1874564639,888,888,888,888,103
|
|
20240813,140200,1874473175,888,888,888,888,0
|
|
20240813,140100,1874473175,888,890,890,888,501
|
|
20240813,140000,1874028285,890,888,890,888,19125
|
|
20240813,135900,1857041285,890,890,890,890,128
|
|
20240813,135800,1856927365,891,891,891,890,253
|
|
20240813,135700,1856701992,891,890,891,890,520
|
|
20240813,135600,1856238812,890,890,890,890,1008
|
|
20240813,135500,1855341692,889,889,889,888,1084
|
|
20240813,135400,1854378094,889,888,889,888,809
|
|
20240813,135300,1853658923,889,889,889,888,492
|
|
20240813,135200,1853221659,888,889,889,888,1103
|
|
20240813,135100,1852241695,888,889,889,888,1890
|
|
20240813,135000,1850562803,890,890,890,890,55
|
|
20240813,134900,1850513853,891,891,891,891,72
|
|
20240813,134800,1850449701,891,891,891,891,564
|
|
20240813,134700,1849947177,891,890,891,889,4892
|
|
20240813,134600,1845597889,890,890,890,890,1002
|
|
20240813,134500,1844706109,890,890,890,889,1032
|
|
20240813,134400,1843788637,890,889,890,889,3369
|
|
20240813,134300,1840792596,889,889,890,889,2342
|
|
20240813,134200,1838709658,888,888,888,888,100
|
|
20240813,134100,1838620858,888,888,888,888,704
|
|
20240813,134000,1837995706,888,888,888,888,271
|
|
20240813,133900,1837755058,888,887,888,887,12323
|
|
20240813,133800,1826824556,886,885,886,885,3391
|
|
20240813,133700,1823820630,885,886,886,885,737
|
|
20240813,133600,1823168259,886,886,886,886,1007
|
|
20240813,133500,1822276057,886,886,886,885,126
|
|
20240813,133400,1822164541,885,885,885,885,1710
|
|
20240813,133300,1820651191,885,885,885,885,1470
|
|
20240813,133200,1819350241,885,885,885,885,2402
|
|
20240813,133100,1817224471,885,886,886,885,10465
|
|
20240813,133000,1807962941,886,886,887,885,10133
|
|
20240813,132900,1798994646,886,886,886,886,4
|
|
20240813,132800,1798991102,885,885,885,885,0
|
|
20240813,132700,1798991102,885,886,886,885,2051
|
|
20240813,132600,1797174885,886,886,886,886,198
|
|
20240813,132500,1796999457,886,887,887,886,2250
|
|
20240813,132400,1795005857,886,886,886,886,1
|
|
20240813,132300,1795004971,886,886,886,886,1182
|
|
20240813,132200,1793957719,887,886,887,886,432
|
|
20240813,132100,1793574864,886,886,886,886,1877
|
|
20240813,132000,1791911842,886,886,887,886,385
|
|
20240813,131900,1791570731,886,886,886,886,8
|
|
20240813,131800,1791563643,885,886,886,885,1044
|
|
20240813,131700,1790638660,886,886,887,886,12
|
|
20240813,131600,1790628022,887,886,887,885,17227
|
|
20240813,131500,1775365375,886,886,886,886,116
|
|
20240813,131400,1775262599,886,887,887,886,4125
|
|
20240813,131300,1771605496,887,887,887,887,2911
|
|
20240813,131200,1769023439,887,888,888,887,717
|
|
20240813,131100,1768387459,888,887,888,887,14
|
|
20240813,131000,1768375036,887,887,887,887,102
|
|
20240813,130900,1768284562,887,887,887,887,3626
|
|
20240813,130800,1765068300,888,887,888,887,206
|
|
20240813,130700,1764885571,887,887,888,887,2028
|
|
20240813,130600,1763086708,887,887,887,887,9835
|
|
20240813,130500,1754363063,888,888,888,888,200
|
|
20240813,130400,1754185463,888,889,889,888,3803
|
|
20240813,130300,1750808396,888,890,890,888,360
|
|
20240813,130200,1750488000,890,890,890,888,2394
|
|
20240813,130100,1748361106,890,890,890,889,2110
|
|
20240813,130000,1746484213,888,888,888,888,251
|
|
20240813,125900,1746261325,890,889,890,889,1267
|
|
20240813,125800,1745134957,889,889,889,889,5
|
|
20240813,125700,1745130512,888,888,888,888,5001
|
|
20240813,125600,1740689624,888,888,888,888,24
|
|
20240813,125500,1740668312,888,888,888,888,107
|
|
20240813,125400,1740573296,888,888,889,888,230
|
|
20240813,125300,1740369052,887,889,889,886,1318
|
|
20240813,125200,1739199653,889,889,889,886,2153
|
|
20240813,125100,1737290498,890,890,890,890,3
|
|
20240813,125000,1737287828,886,886,886,886,301
|
|
20240813,124900,1737021142,886,890,890,886,1681
|
|
20240813,124800,1735530102,891,891,891,891,1
|
|
20240813,124700,1735529211,888,890,890,888,6125
|
|
20240813,124600,1730086540,887,887,887,887,5000
|
|
20240813,124500,1725651540,889,885,889,885,2887
|
|
20240813,124400,1723086853,885,887,887,885,5310
|
|
20240813,124300,1718383445,889,888,889,886,3050
|
|
20240813,124200,1715678642,887,888,888,887,2513
|
|
20240813,124100,1713447318,887,887,888,887,1242
|
|
20240813,124000,1712345544,887,887,887,886,3006
|
|
20240813,123900,1709682151,888,888,888,888,152
|
|
20240813,123800,1709547175,888,887,888,887,24
|
|
20240813,123700,1709525870,887,887,887,887,3119
|
|
20240813,123600,1706759317,887,887,887,887,50
|
|
20240813,123500,1706714967,887,889,889,887,2206
|
|
20240813,123400,1704757945,888,888,888,888,904
|
|
20240813,123300,1703955193,889,890,890,889,122
|
|
20240813,123200,1703846734,890,889,890,889,611
|
|
20240813,123100,1703303212,889,889,889,889,242
|
|
20240813,123000,1703088074,890,890,890,890,0
|
|
20240813,122900,1703088074,890,890,890,889,80
|
|
20240813,122800,1703016892,890,890,890,889,78
|
|
20240813,122700,1702947520,890,890,890,890,51
|
|
20240813,122600,1702902130,890,889,890,889,5123
|
|
20240813,122500,1698343660,888,888,888,888,1046
|
|
20240813,122400,1697414812,887,887,887,887,0
|
|
20240813,122300,1697414812,887,887,887,887,0
|
|
20240813,122200,1697414812,887,887,887,887,130
|
|
20240813,122100,1697299502,887,888,889,887,11212
|
|
20240813,122000,1687341555,888,889,889,888,1220
|
|
20240813,121900,1686258194,888,888,888,888,0
|
|
20240813,121800,1686258194,888,888,888,888,1000
|
|
20240813,121700,1685370194,888,888,888,888,300
|
|
20240813,121600,1685103794,888,888,888,888,2579
|
|
20240813,121500,1682813642,888,888,888,888,2
|
|
20240813,121400,1682811866,888,888,888,887,2629
|
|
20240813,121300,1680478714,890,889,890,889,1798
|
|
20240813,121200,1678880085,890,890,890,890,430
|
|
20240813,121100,1678497385,890,890,890,890,790
|
|
20240813,121000,1677794285,890,888,890,887,18185
|
|
20240813,120900,1661630152,887,887,888,887,1305
|
|
20240813,120800,1660471315,886,886,886,886,599
|
|
20240813,120700,1659940601,885,887,887,885,1390
|
|
20240813,120600,1658709534,888,888,888,885,1926
|
|
20240813,120500,1657002380,886,887,887,886,2114
|
|
20240813,120400,1655128300,887,887,887,887,2705
|
|
20240813,120300,1652728965,886,886,886,886,10
|
|
20240813,120200,1652720105,886,886,886,886,4218
|
|
20240813,120100,1648982957,886,886,886,885,2623
|
|
20240813,120000,1646659179,886,883,886,883,6741
|
|
20240813,115900,1640695483,884,883,884,883,7249
|
|
20240813,115800,1634287407,884,883,884,883,6137
|
|
20240813,115700,1628863436,883,883,883,883,9848
|
|
20240813,115600,1620167652,883,883,883,883,4924
|
|
20240813,115500,1615819760,883,884,884,883,16
|
|
20240813,115400,1615805627,884,883,884,883,2398
|
|
20240813,115300,1613687453,883,883,884,882,4133
|
|
20240813,115200,1610038289,883,883,883,883,10014
|
|
20240813,115100,1601195927,883,883,883,882,3293
|
|
20240813,115000,1598289365,883,883,883,883,6546
|
|
20240813,114900,1592509247,883,884,884,883,17072
|
|
20240813,114800,1577434510,884,884,884,883,1071
|
|
20240813,114700,1576488746,883,884,884,883,4319
|
|
20240813,114600,1572675035,884,884,884,883,1027
|
|
20240813,114500,1571767867,883,884,884,883,683
|
|
20240813,114400,1571164695,884,884,884,884,869
|
|
20240813,114300,1570396499,883,884,884,883,3647
|
|
20240813,114200,1567173676,884,885,886,883,10547
|
|
20240813,114100,1557860199,884,885,885,884,30363
|
|
20240813,114000,1531017976,885,887,887,884,40967
|
|
20240813,113900,1494737553,887,887,887,887,4468
|
|
20240813,113800,1490774437,887,887,887,886,792
|
|
20240813,113700,1490072718,887,887,887,886,846
|
|
20240813,113600,1489323150,887,887,887,886,5405
|
|
20240813,113500,1484533665,886,886,886,886,36352
|
|
20240813,113400,1452325793,885,885,886,885,8051
|
|
20240813,113300,1445200607,885,886,886,885,9455
|
|
20240813,113200,1436832922,886,886,886,886,1124
|
|
20240813,113100,1435837058,886,886,886,885,5835
|
|
20240813,113000,1430672578,885,887,887,885,20460
|
|
20240813,112900,1412553619,887,887,887,887,700
|
|
20240813,112800,1411932719,886,886,886,886,8462
|
|
20240813,112700,1404435387,887,888,888,886,19251
|
|
20240813,112600,1387360950,888,888,888,888,17583
|
|
20240813,112500,1371747246,888,889,889,888,301
|
|
20240813,112400,1371479758,889,888,889,888,435
|
|
20240813,112300,1371093405,889,890,890,889,9681
|
|
20240813,112200,1362486986,890,890,890,890,131
|
|
20240813,112100,1362370396,890,890,890,890,884
|
|
20240813,112000,1361583636,890,891,891,890,120
|
|
20240813,111900,1361476766,890,890,890,890,2317
|
|
20240813,111800,1359414636,890,889,890,889,522
|
|
20240813,111700,1358950242,889,889,889,889,3736
|
|
20240813,111600,1355628938,889,890,890,889,35
|
|
20240813,111500,1355597818,889,890,890,889,50
|
|
20240813,111400,1355553358,890,889,890,889,6217
|
|
20240813,111300,1350022106,889,889,889,889,1016
|
|
20240813,111200,1349118882,889,889,889,888,101
|
|
20240813,111100,1349029104,889,890,890,889,3139
|
|
20240813,111000,1346238003,889,888,889,888,5040
|
|
20240813,110900,1341757483,890,890,890,890,10
|
|
20240813,110800,1341748583,888,888,889,888,8429
|
|
20240813,110700,1334263068,888,888,888,887,1285
|
|
20240813,110600,1333122779,888,887,888,887,1287
|
|
20240813,110500,1331980723,887,888,888,887,1376
|
|
20240813,110400,1330760035,888,889,889,888,11062
|
|
20240813,110300,1320936929,888,889,889,888,4355
|
|
20240813,110200,1317069684,889,889,889,889,7000
|
|
20240813,110100,1310846684,888,887,888,886,17999
|
|
20240813,110000,1294868961,887,887,887,886,3894
|
|
20240813,105900,1291414994,887,887,887,887,197
|
|
20240813,105800,1291240255,886,887,888,886,3805
|
|
20240813,105700,1287868768,887,887,887,886,1967
|
|
20240813,105600,1286124789,887,887,887,886,153
|
|
20240813,105500,1285989134,887,886,887,886,530
|
|
20240813,105400,1285519524,887,887,887,886,7273
|
|
20240813,105300,1279074385,887,887,888,887,10297
|
|
20240813,105200,1269940159,888,888,888,887,2139
|
|
20240813,105100,1268042791,888,887,888,887,3605
|
|
20240813,105000,1264844921,888,888,888,887,672
|
|
20240813,104900,1264248753,888,887,888,887,510
|
|
20240813,104800,1263796073,887,887,887,886,2920
|
|
20240813,104700,1261206603,887,887,887,887,4900
|
|
20240813,104600,1256860303,886,887,887,886,3473
|
|
20240813,104500,1253780294,887,887,887,886,13429
|
|
20240813,104400,1241876102,887,887,887,887,628
|
|
20240813,104300,1241319066,886,887,887,886,22643
|
|
20240813,104200,1221242238,887,888,888,887,7412
|
|
20240813,104100,1214661675,888,888,889,887,6471
|
|
20240813,104000,1208916443,888,888,888,888,7905
|
|
20240813,103900,1201896803,887,887,887,887,1253
|
|
20240813,103800,1200785392,887,887,887,887,2760
|
|
20240813,103700,1198337272,887,887,887,887,2170
|
|
20240813,103600,1196412482,886,886,887,886,2776
|
|
20240813,103500,1193952926,886,887,887,886,5540
|
|
20240813,103400,1189039146,888,887,888,887,3961
|
|
20240813,103300,1185524427,887,887,887,886,5068
|
|
20240813,103200,1181033799,887,888,888,886,29139
|
|
20240813,103100,1155175938,889,890,890,889,836
|
|
20240813,103000,1154432666,888,890,890,888,524
|
|
20240813,102900,1153966706,889,891,892,889,15430
|
|
20240813,102800,1140234212,892,892,893,892,168
|
|
20240813,102700,1140084266,892,889,892,889,3067
|
|
20240813,102600,1137351255,889,888,889,888,8858
|
|
20240813,102500,1129484851,888,887,888,887,2664
|
|
20240813,102400,1127121857,887,887,887,887,3963
|
|
20240813,102300,1123606676,888,887,888,887,12268
|
|
20240813,102200,1112723450,888,887,890,887,2989
|
|
20240813,102100,1110070669,888,889,889,888,15071
|
|
20240813,102000,1096686678,889,890,890,889,6660
|
|
20240813,101900,1090763193,891,890,891,890,1756
|
|
20240813,101800,1089200352,889,889,889,889,6136
|
|
20240813,101700,1083745448,889,890,891,889,7212
|
|
20240813,101600,1077321858,890,889,890,888,17060
|
|
20240813,101500,1062164109,889,888,890,888,8052
|
|
20240813,101400,1055008719,890,889,890,888,2079
|
|
20240813,101300,1053161025,889,889,889,888,3357
|
|
20240813,101200,1050177147,891,891,891,888,23254
|
|
20240813,101100,1029525628,891,889,891,889,11667
|
|
20240813,101000,1019143583,890,891,892,889,25397
|
|
20240813,100900,996543421,892,890,892,889,4455
|
|
20240813,100800,992573431,892,892,892,889,3913
|
|
20240813,100700,989093766,890,890,890,889,68
|
|
20240813,100600,989033280,889,890,892,889,3156
|
|
20240813,100500,986225785,890,889,890,889,4020
|
|
20240813,100400,982648285,890,890,890,889,7185
|
|
20240813,100300,976259165,890,890,890,889,3952
|
|
20240813,100200,972745700,890,891,892,888,29732
|
|
20240813,100100,946328114,891,892,892,891,4696
|
|
20240813,100000,942143299,892,893,893,892,363
|
|
20240813,095900,941819160,893,893,893,892,641
|
|
20240813,095800,941247348,894,894,894,894,1124
|
|
20240813,095700,940242492,894,894,894,894,5076
|
|
20240813,095600,935704548,888,894,894,888,42556
|
|
20240813,095500,897831006,894,893,894,893,3814
|
|
20240813,095400,894421880,894,894,894,893,1453
|
|
20240813,095300,893123625,894,894,894,893,1969
|
|
20240813,095200,891363443,894,894,894,894,126
|
|
20240813,095100,891250799,894,892,894,891,20278
|
|
20240813,095000,873180823,892,894,895,892,3047
|
|
20240813,094900,870461895,895,896,896,895,6431
|
|
20240813,094800,864704052,896,895,896,895,18
|
|
20240813,094700,864687925,895,894,895,893,2821
|
|
20240813,094600,862165863,894,894,894,894,539
|
|
20240813,094500,861683997,894,890,895,890,18773
|
|
20240813,094400,844942746,892,890,892,889,17774
|
|
20240813,094300,829131909,890,891,891,889,24995
|
|
20240813,094200,806881453,892,891,892,890,40846
|
|
20240813,094100,770523409,891,892,892,890,16425
|
|
20240813,094000,755888456,892,893,893,891,28717
|
|
20240813,093900,730288579,893,896,896,893,8423
|
|
20240813,093800,722753535,896,894,896,894,5066
|
|
20240813,093700,718223861,894,892,894,892,8083
|
|
20240813,093600,711000611,894,894,894,890,60354
|
|
20240813,093500,657189064,893,896,896,893,58673
|
|
20240813,093400,604715242,896,899,899,895,33434
|
|
20240813,093300,574739941,898,898,900,897,4929
|
|
20240813,093200,570312037,898,900,900,898,7971
|
|
20240813,093100,563153611,898,900,902,898,26537
|
|
20240813,093000,539311634,902,902,902,901,5645
|
|
20240813,092900,534225387,902,901,903,899,31277
|
|
20240813,092800,506060790,901,902,902,901,11001
|
|
20240813,092700,496148769,903,904,905,902,22473
|
|
20240813,092600,475849299,904,905,905,904,8221
|
|
20240813,092500,468409819,905,902,907,902,23372
|
|
20240813,092400,447279050,902,902,903,902,2169
|
|
20240813,092300,445322476,902,902,902,902,2315
|
|
20240813,092200,443234346,902,901,902,900,7124
|
|
20240813,092100,436813494,900,902,902,900,3816
|
|
20240813,092000,433374662,902,901,902,901,1992
|
|
20240813,091900,431577978,900,902,902,899,24244
|
|
20240813,091800,409755541,902,903,903,900,3810
|
|
20240813,091700,406322532,903,899,903,898,7820
|
|
20240813,091600,399283485,899,896,901,896,14587
|
|
20240813,091500,386171117,896,899,899,896,39426
|
|
20240813,091400,350799575,899,900,901,898,30847
|
|
20240813,091300,323052013,900,902,903,900,24022
|
|
20240813,091200,301403579,901,904,905,901,28012
|
|
20240813,091100,276123349,904,905,906,904,16605
|
|
20240813,091000,261103939,904,905,908,903,14496
|
|
20240813,090900,247978473,903,902,905,902,17285
|
|
20240813,090800,232359883,903,906,906,902,11675
|
|
20240813,090700,221810378,903,901,906,901,12956
|
|
20240813,090600,210127791,900,906,906,900,72743
|
|
20240813,090500,144426230,907,910,910,907,20870
|
|
20240813,090400,125472356,910,914,914,910,4358
|
|
20240813,090300,121501029,914,911,915,911,9985
|
|
20240813,090200,112399088,911,910,911,903,21968
|
|
20240813,090100,92430922,910,918,918,910,60078
|
|
20240813,090000,37525627,918,917,918,917,40891
|