594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185100,2820019026,916,916,916,916,30653
|
|
20240814,185000,2820019026,916,916,916,916,0
|
|
20240814,184900,2820019026,916,916,916,916,0
|
|
20240814,184800,2820019026,916,916,916,916,0
|
|
20240814,184700,2820019026,916,916,916,916,0
|
|
20240814,184600,2820019026,916,916,916,916,0
|
|
20240814,184500,2820019026,916,916,916,916,0
|
|
20240814,184400,2820019026,916,916,916,916,0
|
|
20240814,184300,2820019026,916,916,916,916,0
|
|
20240814,184200,2820019026,916,916,916,916,0
|
|
20240814,184100,2820019026,916,916,916,916,0
|
|
20240814,184000,2820019026,916,916,916,916,0
|
|
20240814,183900,2820019026,916,916,916,916,0
|
|
20240814,183800,2820019026,916,916,916,916,0
|
|
20240814,183700,2820019026,916,916,916,916,0
|
|
20240814,183600,2820019026,916,916,916,916,0
|
|
20240814,183500,2820019026,916,916,916,916,0
|
|
20240814,183400,2820019026,916,916,916,916,0
|
|
20240814,183300,2820019026,916,916,916,916,0
|
|
20240814,183200,2820019026,916,916,916,916,0
|
|
20240814,183100,2820019026,916,916,916,916,0
|
|
20240814,183000,2820019026,916,916,916,916,0
|
|
20240814,182900,2820019026,916,916,916,916,0
|
|
20240814,182800,2820019026,916,916,916,916,0
|
|
20240814,182700,2820019026,916,916,916,916,0
|
|
20240814,182600,2820019026,916,916,916,916,0
|
|
20240814,182500,2820019026,916,916,916,916,0
|
|
20240814,182400,2820019026,916,916,916,916,0
|
|
20240814,182300,2820019026,916,916,916,916,0
|
|
20240814,182200,2820019026,916,916,916,916,0
|
|
20240814,182100,2820019026,916,916,916,916,30653
|
|
20240814,182000,2820019026,916,916,916,916,0
|
|
20240814,181900,2820019026,916,916,916,916,0
|
|
20240814,181800,2820019026,916,916,916,916,0
|
|
20240814,181700,2820019026,916,916,916,916,0
|
|
20240814,181600,2820019026,916,916,916,916,0
|
|
20240814,181500,2820019026,916,916,916,916,0
|
|
20240814,181400,2820019026,916,916,916,916,0
|
|
20240814,181300,2820019026,916,916,916,916,0
|
|
20240814,181200,2820019026,916,916,916,916,0
|
|
20240814,181100,2820019026,916,916,916,916,0
|
|
20240814,181000,2820019026,916,916,916,916,0
|
|
20240814,180900,2820019026,916,916,916,916,0
|
|
20240814,180800,2820019026,916,916,916,916,0
|
|
20240814,180700,2820019026,916,916,916,916,0
|
|
20240814,180600,2820019026,916,916,916,916,0
|
|
20240814,180500,2820019026,916,916,916,916,0
|
|
20240814,180400,2820019026,916,916,916,916,0
|
|
20240814,180300,2820019026,916,916,916,916,0
|
|
20240814,180200,2820019026,916,916,916,916,0
|
|
20240814,180100,2820019026,916,916,916,916,0
|
|
20240814,180000,2820019026,916,916,916,916,0
|
|
20240814,175900,2820019026,916,916,916,916,0
|
|
20240814,175800,2820019026,916,916,916,916,0
|
|
20240814,175700,2820019026,916,916,916,916,0
|
|
20240814,175600,2820019026,916,916,916,916,0
|
|
20240814,175500,2820019026,916,916,916,916,0
|
|
20240814,175400,2820019026,916,916,916,916,0
|
|
20240814,175300,2820019026,916,916,916,916,0
|
|
20240814,175200,2820019026,916,916,916,916,0
|
|
20240814,175100,2820019026,916,916,916,916,30653
|
|
20240814,175000,2820019026,916,916,916,916,0
|
|
20240814,174900,2820019026,916,916,916,916,0
|
|
20240814,174800,2820019026,916,916,916,916,0
|
|
20240814,174700,2820019026,916,916,916,916,0
|
|
20240814,174600,2820019026,916,916,916,916,0
|
|
20240814,174500,2820019026,916,916,916,916,0
|
|
20240814,174400,2820019026,916,916,916,916,0
|
|
20240814,174300,2820019026,916,916,916,916,0
|
|
20240814,174200,2820019026,916,916,916,916,0
|
|
20240814,174100,2820019026,916,916,916,916,0
|
|
20240814,174000,2820019026,916,916,916,916,0
|
|
20240814,173900,2820019026,916,916,916,916,0
|
|
20240814,173800,2820019026,916,916,916,916,0
|
|
20240814,173700,2820019026,916,916,916,916,0
|
|
20240814,173600,2820019026,916,916,916,916,0
|
|
20240814,173500,2820019026,916,916,916,916,0
|
|
20240814,173400,2820019026,916,916,916,916,0
|
|
20240814,173300,2820019026,916,916,916,916,0
|
|
20240814,173200,2820019026,916,916,916,916,0
|
|
20240814,173100,2820019026,916,916,916,916,0
|
|
20240814,173000,2820019026,916,916,916,916,0
|
|
20240814,172900,2820019026,916,916,916,916,0
|
|
20240814,172800,2820019026,916,916,916,916,0
|
|
20240814,172700,2820019026,916,916,916,916,0
|
|
20240814,172600,2820019026,916,916,916,916,0
|
|
20240814,172500,2820019026,916,916,916,916,0
|
|
20240814,172400,2820019026,916,916,916,916,0
|
|
20240814,172300,2820019026,916,916,916,916,0
|
|
20240814,172200,2820019026,916,916,916,916,0
|
|
20240814,172100,2820019026,916,916,916,916,30653
|
|
20240814,172000,2820019026,916,916,916,916,0
|
|
20240814,171900,2820019026,916,916,916,916,0
|
|
20240814,171800,2820019026,916,916,916,916,0
|
|
20240814,171700,2820019026,916,916,916,916,0
|
|
20240814,171600,2820019026,916,916,916,916,0
|
|
20240814,171500,2820019026,916,916,916,916,0
|
|
20240814,171400,2820019026,916,916,916,916,0
|
|
20240814,171300,2820019026,916,916,916,916,0
|
|
20240814,171200,2820019026,916,916,916,916,0
|
|
20240814,171100,2820019026,916,916,916,916,0
|
|
20240814,171000,2820019026,916,916,916,916,0
|
|
20240814,170900,2820019026,916,916,916,916,0
|
|
20240814,170800,2820019026,916,916,916,916,0
|
|
20240814,170700,2820019026,916,916,916,916,0
|
|
20240814,170600,2820019026,916,916,916,916,0
|
|
20240814,170500,2820019026,916,916,916,916,0
|
|
20240814,170400,2820019026,916,916,916,916,0
|
|
20240814,170300,2820019026,916,916,916,916,0
|
|
20240814,170200,2820019026,916,916,916,916,0
|
|
20240814,170100,2820019026,916,916,916,916,0
|
|
20240814,170000,2820019026,916,916,916,916,0
|
|
20240814,165900,2820019026,916,916,916,916,0
|
|
20240814,165800,2820019026,916,916,916,916,0
|
|
20240814,165700,2820019026,916,916,916,916,0
|
|
20240814,165600,2820019026,916,916,916,916,0
|
|
20240814,165500,2820019026,916,916,916,916,0
|
|
20240814,165400,2820019026,916,916,916,916,0
|
|
20240814,165300,2820019026,916,916,916,916,0
|
|
20240814,165200,2820019026,916,916,916,916,0
|
|
20240814,165100,2820019026,916,916,916,916,30653
|
|
20240814,165000,2820019026,916,916,916,916,0
|
|
20240814,164900,2820019026,916,916,916,916,0
|
|
20240814,164800,2820019026,916,916,916,916,0
|
|
20240814,164700,2820019026,916,916,916,916,0
|
|
20240814,164600,2820019026,916,916,916,916,0
|
|
20240814,164500,2820019026,916,916,916,916,0
|
|
20240814,164400,2820019026,916,916,916,916,0
|
|
20240814,164300,2820019026,916,916,916,916,0
|
|
20240814,164200,2820019026,916,916,916,916,0
|
|
20240814,164100,2820019026,916,916,916,916,0
|
|
20240814,164000,2820019026,916,916,916,916,0
|
|
20240814,163900,2820019026,916,916,916,916,0
|
|
20240814,163800,2820019026,916,916,916,916,0
|
|
20240814,163700,2820019026,916,916,916,916,0
|
|
20240814,163600,2820019026,916,916,916,916,0
|
|
20240814,163500,2820019026,916,916,916,916,0
|
|
20240814,163400,2820019026,916,916,916,916,0
|
|
20240814,163300,2820019026,916,916,916,916,0
|
|
20240814,163200,2820019026,916,916,916,916,0
|
|
20240814,163100,2820019026,916,916,916,916,0
|
|
20240814,163000,2820019026,916,916,916,916,0
|
|
20240814,162900,2820019026,916,916,916,916,0
|
|
20240814,162800,2820019026,916,916,916,916,0
|
|
20240814,162700,2820019026,916,916,916,916,0
|
|
20240814,162600,2820019026,916,916,916,916,0
|
|
20240814,162500,2820019026,916,916,916,916,0
|
|
20240814,162400,2820019026,916,916,916,916,0
|
|
20240814,162300,2820019026,916,916,916,916,0
|
|
20240814,162200,2820019026,916,916,916,916,0
|
|
20240814,162100,2820019026,916,916,916,916,30653
|
|
20240814,162000,2820019026,916,916,916,916,0
|
|
20240814,161900,2820019026,916,916,916,916,0
|
|
20240814,161800,2820019026,916,916,916,916,0
|
|
20240814,161700,2820019026,916,916,916,916,0
|
|
20240814,161600,2820019026,916,916,916,916,0
|
|
20240814,161500,2820019026,916,916,916,916,0
|
|
20240814,161400,2820019026,916,916,916,916,0
|
|
20240814,161300,2820019026,916,916,916,916,0
|
|
20240814,161200,2820019026,916,916,916,916,0
|
|
20240814,161100,2820019026,916,916,916,916,0
|
|
20240814,161000,2820019026,916,916,916,916,0
|
|
20240814,160900,2820019026,916,916,916,916,0
|
|
20240814,160800,2820019026,916,916,916,916,0
|
|
20240814,160700,2820019026,916,916,916,916,0
|
|
20240814,160600,2820019026,916,916,916,916,0
|
|
20240814,160500,2820019026,916,916,916,916,0
|
|
20240814,160400,2820019026,916,916,916,916,0
|
|
20240814,160300,2820019026,916,916,916,916,0
|
|
20240814,160200,2820019026,916,916,916,916,0
|
|
20240814,160100,2820019026,916,916,916,916,0
|
|
20240814,160000,2820019026,916,916,916,916,0
|
|
20240814,155900,2820019026,916,916,916,916,0
|
|
20240814,155800,2820019026,916,916,916,916,0
|
|
20240814,155700,2820019026,916,916,916,916,0
|
|
20240814,155600,2820019026,916,916,916,916,0
|
|
20240814,155500,2820019026,916,916,916,916,0
|
|
20240814,155400,2820019026,916,916,916,916,0
|
|
20240814,155300,2820019026,916,916,916,916,0
|
|
20240814,155200,2820019026,916,916,916,916,0
|
|
20240814,155100,2820019026,916,916,916,916,30653
|
|
20240814,155000,2820019026,916,916,916,916,0
|
|
20240814,154900,2820019026,916,916,916,916,0
|
|
20240814,154800,2820019026,916,916,916,916,0
|
|
20240814,154700,2820019026,916,916,916,916,0
|
|
20240814,154600,2820019026,916,916,916,916,0
|
|
20240814,154500,2820019026,916,916,916,916,0
|
|
20240814,154400,2820019026,916,916,916,916,0
|
|
20240814,154300,2820019026,916,916,916,916,0
|
|
20240814,154200,2820019026,916,916,916,916,0
|
|
20240814,154100,2820019026,916,916,916,916,0
|
|
20240814,154000,2820019026,916,916,916,916,0
|
|
20240814,153900,2820019026,916,916,916,916,0
|
|
20240814,153800,2820019026,916,916,916,916,0
|
|
20240814,153700,2820019026,916,916,916,916,0
|
|
20240814,153600,2820019026,916,916,916,916,0
|
|
20240814,153500,2820019026,916,916,916,916,0
|
|
20240814,153400,2820019026,916,916,916,916,0
|
|
20240814,153300,2820019026,916,916,916,916,0
|
|
20240814,153200,2820019026,916,916,916,916,0
|
|
20240814,153100,2820019026,916,916,916,916,0
|
|
20240814,153000,2820019026,916,916,916,916,30653
|
|
20240814,152900,2791940878,914,914,914,914,0
|
|
20240814,152800,2791940878,914,914,914,914,0
|
|
20240814,152700,2791940878,914,914,914,914,0
|
|
20240814,152600,2791940878,914,914,914,914,0
|
|
20240814,152500,2791940878,914,914,914,914,0
|
|
20240814,152400,2791940878,914,914,914,914,0
|
|
20240814,152300,2791940878,914,914,914,914,0
|
|
20240814,152200,2791940878,914,914,914,914,0
|
|
20240814,152100,2791940878,914,914,914,914,0
|
|
20240814,152000,2791940878,914,914,914,914,0
|
|
20240814,151900,2791940878,914,915,916,914,10106
|
|
20240814,151800,2782703271,916,916,916,915,1183
|
|
20240814,151700,2781620650,917,916,917,916,342
|
|
20240814,151600,2781307066,917,915,917,914,15553
|
|
20240814,151500,2767090615,915,918,918,915,160
|
|
20240814,151400,2766944008,918,918,918,916,1477
|
|
20240814,151300,2765588856,918,915,918,915,14237
|
|
20240814,151200,2752528597,915,917,917,915,11626
|
|
20240814,151100,2741884790,916,916,917,916,802
|
|
20240814,151000,2741150136,917,918,918,917,1983
|
|
20240814,150900,2739330717,918,918,918,918,110
|
|
20240814,150800,2739229737,918,918,918,918,5
|
|
20240814,150700,2739225147,918,917,918,917,1222
|
|
20240814,150600,2738104351,918,918,918,917,198
|
|
20240814,150500,2737922773,917,916,918,916,138
|
|
20240814,150400,2737796185,918,916,918,916,12
|
|
20240814,150300,2737785191,918,918,918,918,691
|
|
20240814,150200,2737150853,917,918,918,917,5381
|
|
20240814,150100,2732211279,917,918,918,917,284
|
|
20240814,150000,2731950683,917,918,918,917,1694
|
|
20240814,145900,2730397141,918,918,918,917,566
|
|
20240814,145800,2729877653,918,918,918,918,380
|
|
20240814,145700,2729528813,918,918,918,918,273
|
|
20240814,145600,2729278199,915,918,918,915,21146
|
|
20240814,145500,2709926171,918,916,918,915,1287
|
|
20240814,145400,2708744917,916,916,918,916,3068
|
|
20240814,145300,2705934613,916,916,916,916,1209
|
|
20240814,145200,2704827169,916,915,917,915,11720
|
|
20240814,145100,2694082265,917,916,917,916,743
|
|
20240814,145000,2693401646,917,916,917,916,900
|
|
20240814,144900,2692576535,916,917,917,916,2541
|
|
20240814,144800,2690246478,918,917,918,917,1311
|
|
20240814,144700,2689044289,918,917,918,917,629
|
|
20240814,144600,2688467481,918,917,918,917,804
|
|
20240814,144500,2687730093,918,917,918,917,1807
|
|
20240814,144400,2686072519,918,919,919,918,3735
|
|
20240814,144300,2682640359,918,917,918,917,10893
|
|
20240814,144200,2672647894,917,917,917,917,363
|
|
20240814,144100,2672315023,917,917,917,917,2058
|
|
20240814,144000,2670427837,917,916,917,916,1534
|
|
20240814,143900,2669022688,916,916,916,916,854
|
|
20240814,143800,2668240424,916,914,916,914,6558
|
|
20240814,143700,2662239873,914,915,915,914,3140
|
|
20240814,143600,2659369879,914,914,914,914,1553
|
|
20240814,143500,2657950437,913,914,914,913,2462
|
|
20240814,143400,2655702430,914,914,914,914,333
|
|
20240814,143300,2655398068,913,912,913,912,1847
|
|
20240814,143200,2653712614,912,913,913,912,2553
|
|
20240814,143100,2651382869,913,913,914,913,112
|
|
20240814,143000,2651280608,912,912,912,912,1358
|
|
20240814,142900,2650042112,912,912,912,912,2
|
|
20240814,142800,2650040288,912,912,912,912,1001
|
|
20240814,142700,2649127376,911,912,912,911,1020
|
|
20240814,142600,2648197541,914,912,914,912,12136
|
|
20240814,142500,2637127579,912,912,912,912,2873
|
|
20240814,142400,2634507403,912,912,912,912,1148
|
|
20240814,142300,2633460427,913,912,913,912,3
|
|
20240814,142200,2633457689,913,913,913,913,201
|
|
20240814,142100,2633274176,913,914,914,913,1367
|
|
20240814,142000,2632025997,913,914,914,913,17
|
|
20240814,141900,2632010465,915,913,915,913,334
|
|
20240814,141800,2631705519,913,913,913,913,268
|
|
20240814,141700,2631460835,913,912,913,912,3271
|
|
20240814,141600,2628477074,912,911,912,911,108
|
|
20240814,141500,2628378588,911,911,911,911,0
|
|
20240814,141400,2628378588,911,911,911,911,0
|
|
20240814,141300,2628378588,911,911,911,911,779
|
|
20240814,141200,2627668919,910,910,910,910,0
|
|
20240814,141100,2627668919,910,910,910,910,0
|
|
20240814,141000,2627668919,910,910,910,910,6148
|
|
20240814,140900,2622074239,910,910,910,910,1111
|
|
20240814,140800,2621063229,910,910,910,909,1484
|
|
20240814,140700,2619714237,910,910,910,910,2706
|
|
20240814,140600,2617251777,910,910,910,910,100
|
|
20240814,140500,2617160777,911,910,911,910,2010
|
|
20240814,140400,2615331667,910,910,910,909,2193
|
|
20240814,140300,2613336339,910,910,910,910,1109
|
|
20240814,140200,2612327149,910,911,911,910,5005
|
|
20240814,140100,2607772594,910,910,910,910,13196
|
|
20240814,140000,2595764234,911,911,911,911,1
|
|
20240814,135900,2595763323,910,912,912,910,5284
|
|
20240814,135800,2590954268,912,912,912,912,200
|
|
20240814,135700,2590771868,912,912,912,912,110
|
|
20240814,135600,2590671548,911,910,911,910,7348
|
|
20240814,135500,2583984715,910,910,910,910,2411
|
|
20240814,135400,2581790705,911,911,911,911,519
|
|
20240814,135300,2581317896,912,912,912,912,309
|
|
20240814,135200,2581036088,912,910,912,910,621
|
|
20240814,135100,2580469756,910,912,912,910,17532
|
|
20240814,135000,2564508810,913,913,913,912,2128
|
|
20240814,134900,2562567946,913,914,914,913,4325
|
|
20240814,134800,2558616936,915,915,915,915,2000
|
|
20240814,134700,2556786936,915,914,915,914,100
|
|
20240814,134600,2556695437,914,912,915,912,691
|
|
20240814,134500,2556065078,913,914,914,913,835
|
|
20240814,134400,2555302123,913,913,913,913,578
|
|
20240814,134300,2554774409,913,913,913,913,100
|
|
20240814,134200,2554683109,912,912,912,912,0
|
|
20240814,134100,2554683109,912,912,912,912,0
|
|
20240814,134000,2554683109,912,913,914,912,479
|
|
20240814,133900,2554246083,913,914,914,913,303
|
|
20240814,133800,2553969211,914,914,914,914,292
|
|
20240814,133700,2553702323,914,914,914,914,8
|
|
20240814,133600,2553695011,912,912,912,912,99
|
|
20240814,133500,2553604723,912,912,912,912,722
|
|
20240814,133400,2552946259,910,910,911,910,6686
|
|
20240814,133300,2546860999,909,911,911,909,12286
|
|
20240814,133200,2535691039,910,912,912,910,10997
|
|
20240814,133100,2525683447,911,912,912,911,15011
|
|
20240814,133000,2512007736,912,912,912,912,151
|
|
20240814,132900,2511870024,911,911,911,911,0
|
|
20240814,132800,2511870024,911,913,913,911,4758
|
|
20240814,132700,2507533385,915,915,915,915,3151
|
|
20240814,132600,2504650220,913,915,915,913,12682
|
|
20240814,132500,2493053036,915,915,915,915,227
|
|
20240814,132400,2492845331,915,914,916,914,2440
|
|
20240814,132300,2490612475,914,916,916,914,17
|
|
20240814,132200,2490596933,915,915,915,915,50
|
|
20240814,132100,2490551183,916,916,916,916,1117
|
|
20240814,132000,2489528011,916,914,916,914,17458
|
|
20240814,131900,2473556560,914,912,914,912,2520
|
|
20240814,131800,2471253492,912,912,914,912,1636
|
|
20240814,131700,2469759914,912,913,913,912,25
|
|
20240814,131600,2469737110,912,910,912,910,3688
|
|
20240814,131500,2466373714,910,910,910,910,1000
|
|
20240814,131400,2465463714,911,912,912,911,5652
|
|
20240814,131300,2460314741,912,912,912,912,15
|
|
20240814,131200,2460301061,912,913,913,912,2837
|
|
20240814,131100,2457713576,913,913,913,913,158
|
|
20240814,131000,2457569322,913,913,913,913,5466
|
|
20240814,130900,2452578864,913,915,915,913,2660
|
|
20240814,130800,2450148387,915,915,915,915,23
|
|
20240814,130700,2450127342,915,915,915,914,1265
|
|
20240814,130600,2448970434,915,915,915,915,2507
|
|
20240814,130500,2446676529,915,915,915,915,1082
|
|
20240814,130400,2445686499,915,914,915,914,142
|
|
20240814,130300,2445556710,915,915,915,915,835
|
|
20240814,130200,2444792685,915,915,915,915,1289
|
|
20240814,130100,2443613250,915,914,915,914,2643
|
|
20240814,130000,2441197528,914,914,914,913,1809
|
|
20240814,125900,2439545584,914,914,914,914,0
|
|
20240814,125800,2439545584,914,914,914,914,310
|
|
20240814,125700,2439262244,913,912,913,912,828
|
|
20240814,125600,2438506303,910,910,911,910,76
|
|
20240814,125500,2438437128,910,913,913,910,17252
|
|
20240814,125400,2422721124,912,913,913,912,120
|
|
20240814,125300,2422611675,914,914,914,914,1
|
|
20240814,125200,2422610761,912,913,914,911,9474
|
|
20240814,125100,2413976507,914,914,914,913,160
|
|
20240814,125000,2413830357,913,915,915,913,224
|
|
20240814,124900,2413625837,915,913,915,912,20002
|
|
20240814,124800,2395382190,913,914,914,913,20352
|
|
20240814,124700,2376791445,914,915,915,914,4201
|
|
20240814,124600,2372947531,915,916,916,915,59741
|
|
20240814,124500,2318261964,916,916,916,916,5477
|
|
20240814,124400,2313245032,916,917,917,916,2708
|
|
20240814,124300,2310762158,917,917,917,917,4906
|
|
20240814,124200,2306263356,918,918,918,918,11462
|
|
20240814,124100,2295741240,918,919,919,918,1096
|
|
20240814,124000,2294734017,919,919,919,918,224
|
|
20240814,123900,2294528322,919,919,919,919,621
|
|
20240814,123800,2293957623,918,918,918,918,8425
|
|
20240814,123700,2286223473,918,918,921,918,655
|
|
20240814,123600,2285622180,918,919,919,918,5637
|
|
20240814,123500,2280443242,919,920,920,919,6903
|
|
20240814,123400,2274099379,920,920,921,919,17295
|
|
20240814,123300,2258188924,921,920,921,920,1014
|
|
20240814,123200,2257255490,921,921,921,920,807
|
|
20240814,123100,2256513042,921,921,921,921,1600
|
|
20240814,123000,2255039442,921,920,921,920,1923
|
|
20240814,122900,2253270246,920,921,921,920,7828
|
|
20240814,122800,2246060661,922,921,922,921,590
|
|
20240814,122700,2245517161,922,921,922,921,1649
|
|
20240814,122600,2243997983,922,921,922,921,985
|
|
20240814,122500,2243090763,922,922,922,921,1949
|
|
20240814,122400,2241295383,922,923,923,922,51
|
|
20240814,122300,2241248360,922,921,924,921,6957
|
|
20240814,122200,2234840687,924,924,924,924,60
|
|
20240814,122100,2234785247,921,923,924,921,962
|
|
20240814,122000,2233899115,924,924,924,924,0
|
|
20240814,121900,2233899115,924,924,924,924,100
|
|
20240814,121800,2233806715,924,922,924,921,7501
|
|
20240814,121700,2226892774,922,923,923,922,3996
|
|
20240814,121600,2223206869,923,923,923,923,203
|
|
20240814,121500,2223019500,923,924,924,923,1563
|
|
20240814,121400,2221576290,924,924,924,924,536
|
|
20240814,121300,2221081026,925,923,925,923,3144
|
|
20240814,121200,2218178914,923,923,923,923,5
|
|
20240814,121100,2218174299,923,925,925,923,3501
|
|
20240814,121000,2214942834,925,925,925,925,500
|
|
20240814,120900,2214480334,926,926,926,926,10
|
|
20240814,120800,2214471074,926,926,926,926,12
|
|
20240814,120700,2214459962,926,926,926,922,4034
|
|
20240814,120600,2210739130,926,922,926,922,875
|
|
20240814,120500,2209931183,922,922,922,922,800
|
|
20240814,120400,2209193583,922,922,922,922,6854
|
|
20240814,120300,2202874195,925,923,925,922,15599
|
|
20240814,120200,2188479504,925,925,925,925,20
|
|
20240814,120100,2188461004,925,924,925,923,14558
|
|
20240814,120000,2175016161,924,925,925,924,132
|
|
20240814,115900,2174894101,925,925,926,925,5558
|
|
20240814,115800,2169752923,925,925,925,925,1
|
|
20240814,115700,2169751998,926,926,926,926,201
|
|
20240814,115600,2169565872,927,926,927,925,1101
|
|
20240814,115500,2168546840,927,927,927,927,600
|
|
20240814,115400,2167990640,927,927,927,927,1
|
|
20240814,115300,2167989713,925,925,925,925,3477
|
|
20240814,115200,2164773488,925,925,925,924,17962
|
|
20240814,115100,2148159146,926,926,926,925,3145
|
|
20240814,115000,2145246882,925,925,925,925,7701
|
|
20240814,114900,2138123457,925,925,925,925,13968
|
|
20240814,114800,2125203057,925,925,925,925,0
|
|
20240814,114700,2125203057,925,925,925,925,4197
|
|
20240814,114600,2121320832,925,926,926,925,754
|
|
20240814,114500,2120623178,925,925,925,925,668
|
|
20240814,114400,2120005278,925,926,926,925,2
|
|
20240814,114300,2120003427,926,925,926,925,2123
|
|
20240814,114200,2118037939,925,926,926,925,3793
|
|
20240814,114100,2114525692,926,926,927,926,2583
|
|
20240814,114000,2112132834,926,927,927,926,7897
|
|
20240814,113900,2104819862,927,926,927,926,501
|
|
20240814,113800,2104355835,926,926,926,926,0
|
|
20240814,113700,2104355835,926,928,928,926,6129
|
|
20240814,113600,2098679645,927,928,928,927,208
|
|
20240814,113500,2098486821,928,928,928,928,340
|
|
20240814,113400,2098171301,928,927,928,927,477
|
|
20240814,113300,2097729092,927,928,928,927,9589
|
|
20240814,113200,2088836740,928,928,928,928,2120
|
|
20240814,113100,2086869380,928,928,928,928,753
|
|
20240814,113000,2086170596,928,929,929,928,2699
|
|
20240814,112900,2083663275,929,929,929,929,360
|
|
20240814,112800,2083328835,929,929,929,929,45
|
|
20240814,112700,2083287030,928,929,929,928,1862
|
|
20240814,112600,2081559087,928,928,928,928,87
|
|
20240814,112500,2081478351,929,929,929,929,1118
|
|
20240814,112400,2080439729,929,929,929,929,3867
|
|
20240814,112300,2076847286,929,929,929,929,1616
|
|
20240814,112200,2075346022,929,929,929,929,3606
|
|
20240814,112100,2071996048,929,929,930,929,474
|
|
20240814,112000,2071555679,930,929,930,929,610
|
|
20240814,111900,2070988577,929,930,930,929,4562
|
|
20240814,111800,2066746369,930,930,930,930,34
|
|
20240814,111700,2066714749,928,928,929,928,18684
|
|
20240814,111600,2049368939,928,928,928,928,4421
|
|
20240814,111500,2045266251,928,928,928,928,2
|
|
20240814,111400,2045264395,927,927,928,926,576
|
|
20240814,111300,2044730895,927,928,928,927,6201
|
|
20240814,111200,2038982548,927,927,927,927,2065
|
|
20240814,111100,2037068293,928,928,928,928,8602
|
|
20240814,111000,2029085637,929,928,929,928,7906
|
|
20240814,110900,2021748523,929,929,929,928,2327
|
|
20240814,110800,2019589041,928,928,928,927,2117
|
|
20240814,110700,2017624485,927,927,927,927,830
|
|
20240814,110600,2016855075,927,929,929,927,43
|
|
20240814,110500,2016815188,929,929,929,929,3563
|
|
20240814,110400,2013505161,929,927,929,927,8140
|
|
20240814,110300,2005954174,927,927,927,927,2052
|
|
20240814,110200,2004051970,928,927,928,927,292
|
|
20240814,110100,2003781176,928,927,928,927,1440
|
|
20240814,110000,2002446282,928,927,928,927,331
|
|
20240814,105900,2002139183,928,927,928,927,1243
|
|
20240814,105800,2000985704,928,928,928,928,51
|
|
20240814,105700,2000938376,927,926,927,926,7662
|
|
20240814,105600,1993837264,926,926,926,925,1598
|
|
20240814,105500,1992357517,926,926,926,926,281
|
|
20240814,105400,1992097311,925,926,927,925,7223
|
|
20240814,105300,1985409312,926,929,929,926,3001
|
|
20240814,105200,1982630383,929,928,930,925,33035
|
|
20240814,105100,1952045146,929,929,929,927,5120
|
|
20240814,105000,1947294781,930,929,931,929,11444
|
|
20240814,104900,1936651574,929,929,929,929,4184
|
|
20240814,104800,1932764638,930,930,930,930,432
|
|
20240814,104700,1932362878,930,927,930,927,454
|
|
20240814,104600,1931941660,927,929,929,927,2939
|
|
20240814,104500,1929211337,929,929,929,928,6676
|
|
20240814,104400,1923010770,929,930,930,927,5307
|
|
20240814,104300,1918086054,930,930,931,930,18277
|
|
20240814,104200,1901086444,930,930,930,929,4224
|
|
20240814,104100,1897158174,930,931,931,930,4330
|
|
20240814,104000,1893130073,931,930,931,930,472
|
|
20240814,103900,1892690651,930,928,930,928,2677
|
|
20240814,103800,1890201087,930,930,930,930,256
|
|
20240814,103700,1889963007,930,930,931,930,8863
|
|
20240814,103600,1881713641,930,930,931,930,8314
|
|
20240814,103500,1873981129,930,928,930,926,29798
|
|
20240814,103400,1846312481,927,927,927,927,6047
|
|
20240814,103300,1840706912,927,928,928,927,1751
|
|
20240814,103200,1839083684,928,927,928,926,13343
|
|
20240814,103100,1826715748,927,928,928,927,10305
|
|
20240814,103000,1817158552,928,929,930,928,51
|
|
20240814,102900,1817111180,930,929,930,928,1464
|
|
20240814,102800,1815752145,929,930,930,929,1526
|
|
20240814,102700,1814333973,930,930,930,930,1450
|
|
20240814,102600,1812985473,930,930,932,930,4534
|
|
20240814,102500,1808766879,930,931,932,930,5794
|
|
20240814,102400,1803371862,931,929,931,929,17244
|
|
20240814,102300,1787334326,929,929,930,929,18
|
|
20240814,102200,1787317601,930,927,930,927,30866
|
|
20240814,102100,1758676522,927,925,927,924,8793
|
|
20240814,102000,1750544607,925,924,925,924,2808
|
|
20240814,101900,1747949601,924,924,925,923,5328
|
|
20240814,101800,1743029547,924,925,927,924,17530
|
|
20240814,101700,1726820069,925,925,928,925,2779
|
|
20240814,101600,1724248994,925,926,927,925,24121
|
|
20240814,101500,1701928207,927,926,928,926,12566
|
|
20240814,101400,1690276135,926,928,928,926,24113
|
|
20240814,101300,1667933112,928,928,929,927,6630
|
|
20240814,101200,1661782903,929,928,929,928,5083
|
|
20240814,101100,1657061336,929,928,929,927,3255
|
|
20240814,101000,1654040434,928,928,928,927,14794
|
|
20240814,100900,1640312834,929,930,930,928,2992
|
|
20240814,100800,1637534040,929,931,931,929,2626
|
|
20240814,100700,1635093664,931,934,934,929,11506
|
|
20240814,100600,1624351377,934,931,935,931,20109
|
|
20240814,100500,1605600922,931,928,932,927,19440
|
|
20240814,100400,1587542712,928,931,931,928,13365
|
|
20240814,100300,1575119781,931,934,934,930,47251
|
|
20240814,100200,1531107736,934,938,938,934,3901
|
|
20240814,100100,1527458138,935,933,938,932,67887
|
|
20240814,100000,1464093920,933,933,934,933,11803
|
|
20240814,095900,1453079959,933,935,936,932,9733
|
|
20240814,095800,1443992043,935,940,940,934,23637
|
|
20240814,095700,1421861153,937,938,940,937,64275
|
|
20240814,095600,1361509597,938,938,939,937,34705
|
|
20240814,095500,1328943027,939,938,939,937,26950
|
|
20240814,095400,1303661864,938,935,939,935,57885
|
|
20240814,095300,1249396276,932,930,936,930,53615
|
|
20240814,095200,1199314451,928,930,932,928,10163
|
|
20240814,095100,1189858974,930,929,931,928,18941
|
|
20240814,095000,1172231522,928,927,930,926,13143
|
|
20240814,094900,1160021740,928,928,928,924,12195
|
|
20240814,094800,1148729121,929,930,931,925,22107
|
|
20240814,094700,1128198453,930,931,932,930,29567
|
|
20240814,094600,1100672171,931,929,931,929,25339
|
|
20240814,094500,1077104386,929,928,932,927,136320
|
|
20240814,094400,950399403,927,924,928,924,86907
|
|
20240814,094300,869859777,924,920,925,919,73198
|
|
20240814,094200,802251713,922,923,923,920,10531
|
|
20240814,094100,792548719,920,921,922,920,14379
|
|
20240814,094000,779303696,921,922,922,919,28300
|
|
20240814,093900,753256083,922,921,922,920,16858
|
|
20240814,093800,737734320,923,924,925,920,14847
|
|
20240814,093700,724040305,921,923,926,921,14237
|
|
20240814,093600,710896530,925,922,929,921,118024
|
|
20240814,093500,601760281,921,914,921,914,86693
|
|
20240814,093400,522126142,912,913,917,912,52646
|
|
20240814,093300,473985223,913,910,913,910,16401
|
|
20240814,093200,459036736,910,910,910,909,3519
|
|
20240814,093100,455835555,909,908,911,907,30047
|
|
20240814,093000,428495289,908,909,909,908,15534
|
|
20240814,092900,414381064,909,909,910,909,3525
|
|
20240814,092800,411173785,910,910,910,909,2725
|
|
20240814,092700,408694057,910,909,910,909,3273
|
|
20240814,092600,405715637,909,909,910,909,10130
|
|
20240814,092500,396507169,909,909,909,908,1359
|
|
20240814,092400,395271938,909,909,910,908,5357
|
|
20240814,092300,390403131,909,911,911,909,17696
|
|
20240814,092200,374299934,911,906,911,906,88317
|
|
20240814,092100,294016135,906,904,907,904,9169
|
|
20240814,092000,285713206,904,901,905,901,154
|
|
20240814,091900,285574392,901,905,905,900,6145
|
|
20240814,091800,280038432,901,905,905,901,5480
|
|
20240814,091700,275094574,903,904,905,903,2795
|
|
20240814,091600,272566657,904,906,906,904,421
|
|
20240814,091500,272185382,906,905,906,903,821
|
|
20240814,091400,271443378,903,905,907,903,12092
|
|
20240814,091300,260490567,905,906,906,904,6553
|
|
20240814,091200,254556173,906,905,907,904,24152
|
|
20240814,091100,232683400,900,908,908,900,6856
|
|
20240814,091000,226500933,908,905,908,903,24566
|
|
20240814,090900,204225513,905,906,906,905,4123
|
|
20240814,090800,200490982,907,906,908,905,17135
|
|
20240814,090700,184947604,906,907,908,905,25592
|
|
20240814,090600,161737468,907,905,909,905,37092
|
|
20240814,090500,128078987,906,899,907,899,49184
|
|
20240814,090400,83617078,901,899,901,899,17124
|
|
20240814,090300,68204636,898,897,899,897,6959
|
|
20240814,090200,61959339,898,900,902,893,29209
|
|
20240814,090100,35761902,900,903,904,900,21177
|
|
20240814,090000,16671641,903,900,903,900,18520
|