594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185100,2546090432,937,937,937,937,55538
|
|
20240816,185000,2546090432,937,937,937,937,0
|
|
20240816,184900,2546090432,937,937,937,937,0
|
|
20240816,184800,2546090432,937,937,937,937,0
|
|
20240816,184700,2546090432,937,937,937,937,0
|
|
20240816,184600,2546090432,937,937,937,937,0
|
|
20240816,184500,2546090432,937,937,937,937,0
|
|
20240816,184400,2546090432,937,937,937,937,0
|
|
20240816,184300,2546090432,937,937,937,937,0
|
|
20240816,184200,2546090432,937,937,937,937,0
|
|
20240816,184100,2546090432,937,937,937,937,0
|
|
20240816,184000,2546090432,937,937,937,937,0
|
|
20240816,183900,2546090432,937,937,937,937,0
|
|
20240816,183800,2546090432,937,937,937,937,0
|
|
20240816,183700,2546090432,937,937,937,937,0
|
|
20240816,183600,2546090432,937,937,937,937,0
|
|
20240816,183500,2546090432,937,937,937,937,0
|
|
20240816,183400,2546090432,937,937,937,937,0
|
|
20240816,183300,2546090432,937,937,937,937,0
|
|
20240816,183200,2546090432,937,937,937,937,0
|
|
20240816,183100,2546090432,937,937,937,937,0
|
|
20240816,183000,2546090432,937,937,937,937,0
|
|
20240816,182900,2546090432,937,937,937,937,0
|
|
20240816,182800,2546090432,937,937,937,937,0
|
|
20240816,182700,2546090432,937,937,937,937,0
|
|
20240816,182600,2546090432,937,937,937,937,0
|
|
20240816,182500,2546090432,937,937,937,937,0
|
|
20240816,182400,2546090432,937,937,937,937,0
|
|
20240816,182300,2546090432,937,937,937,937,0
|
|
20240816,182200,2546090432,937,937,937,937,0
|
|
20240816,182100,2546090432,937,937,937,937,55538
|
|
20240816,182000,2546090432,937,937,937,937,0
|
|
20240816,181900,2546090432,937,937,937,937,0
|
|
20240816,181800,2546090432,937,937,937,937,0
|
|
20240816,181700,2546090432,937,937,937,937,0
|
|
20240816,181600,2546090432,937,937,937,937,0
|
|
20240816,181500,2546090432,937,937,937,937,0
|
|
20240816,181400,2546090432,937,937,937,937,0
|
|
20240816,181300,2546090432,937,937,937,937,0
|
|
20240816,181200,2546090432,937,937,937,937,0
|
|
20240816,181100,2546090432,937,937,937,937,0
|
|
20240816,181000,2546090432,937,937,937,937,0
|
|
20240816,180900,2546090432,937,937,937,937,0
|
|
20240816,180800,2546090432,937,937,937,937,0
|
|
20240816,180700,2546090432,937,937,937,937,0
|
|
20240816,180600,2546090432,937,937,937,937,0
|
|
20240816,180500,2546090432,937,937,937,937,0
|
|
20240816,180400,2546090432,937,937,937,937,0
|
|
20240816,180300,2546090432,937,937,937,937,0
|
|
20240816,180200,2546090432,937,937,937,937,0
|
|
20240816,180100,2546090432,937,937,937,937,0
|
|
20240816,180000,2546090432,937,937,937,937,0
|
|
20240816,175900,2546090432,937,937,937,937,0
|
|
20240816,175800,2546090432,937,937,937,937,0
|
|
20240816,175700,2546090432,937,937,937,937,0
|
|
20240816,175600,2546090432,937,937,937,937,0
|
|
20240816,175500,2546090432,937,937,937,937,0
|
|
20240816,175400,2546090432,937,937,937,937,0
|
|
20240816,175300,2546090432,937,937,937,937,0
|
|
20240816,175200,2546090432,937,937,937,937,0
|
|
20240816,175100,2546090432,937,937,937,937,55538
|
|
20240816,175000,2546090432,937,937,937,937,0
|
|
20240816,174900,2546090432,937,937,937,937,0
|
|
20240816,174800,2546090432,937,937,937,937,0
|
|
20240816,174700,2546090432,937,937,937,937,0
|
|
20240816,174600,2546090432,937,937,937,937,0
|
|
20240816,174500,2546090432,937,937,937,937,0
|
|
20240816,174400,2546090432,937,937,937,937,0
|
|
20240816,174300,2546090432,937,937,937,937,0
|
|
20240816,174200,2546090432,937,937,937,937,0
|
|
20240816,174100,2546090432,937,937,937,937,0
|
|
20240816,174000,2546090432,937,937,937,937,0
|
|
20240816,173900,2546090432,937,937,937,937,0
|
|
20240816,173800,2546090432,937,937,937,937,0
|
|
20240816,173700,2546090432,937,937,937,937,0
|
|
20240816,173600,2546090432,937,937,937,937,0
|
|
20240816,173500,2546090432,937,937,937,937,0
|
|
20240816,173400,2546090432,937,937,937,937,0
|
|
20240816,173300,2546090432,937,937,937,937,0
|
|
20240816,173200,2546090432,937,937,937,937,0
|
|
20240816,173100,2546090432,937,937,937,937,0
|
|
20240816,173000,2546090432,937,937,937,937,0
|
|
20240816,172900,2546090432,937,937,937,937,0
|
|
20240816,172800,2546090432,937,937,937,937,0
|
|
20240816,172700,2546090432,937,937,937,937,0
|
|
20240816,172600,2546090432,937,937,937,937,0
|
|
20240816,172500,2546090432,937,937,937,937,0
|
|
20240816,172400,2546090432,937,937,937,937,0
|
|
20240816,172300,2546090432,937,937,937,937,0
|
|
20240816,172200,2546090432,937,937,937,937,0
|
|
20240816,172100,2546090432,937,937,937,937,55538
|
|
20240816,172000,2546090432,937,937,937,937,0
|
|
20240816,171900,2546090432,937,937,937,937,0
|
|
20240816,171800,2546090432,937,937,937,937,0
|
|
20240816,171700,2546090432,937,937,937,937,0
|
|
20240816,171600,2546090432,937,937,937,937,0
|
|
20240816,171500,2546090432,937,937,937,937,0
|
|
20240816,171400,2546090432,937,937,937,937,0
|
|
20240816,171300,2546090432,937,937,937,937,0
|
|
20240816,171200,2546090432,937,937,937,937,0
|
|
20240816,171100,2546090432,937,937,937,937,0
|
|
20240816,171000,2546090432,937,937,937,937,0
|
|
20240816,170900,2546090432,937,937,937,937,0
|
|
20240816,170800,2546090432,937,937,937,937,0
|
|
20240816,170700,2546090432,937,937,937,937,0
|
|
20240816,170600,2546090432,937,937,937,937,0
|
|
20240816,170500,2546090432,937,937,937,937,0
|
|
20240816,170400,2546090432,937,937,937,937,0
|
|
20240816,170300,2546090432,937,937,937,937,0
|
|
20240816,170200,2546090432,937,937,937,937,0
|
|
20240816,170100,2546090432,937,937,937,937,0
|
|
20240816,170000,2546090432,937,937,937,937,0
|
|
20240816,165900,2546090432,937,937,937,937,0
|
|
20240816,165800,2546090432,937,937,937,937,0
|
|
20240816,165700,2546090432,937,937,937,937,0
|
|
20240816,165600,2546090432,937,937,937,937,0
|
|
20240816,165500,2546090432,937,937,937,937,0
|
|
20240816,165400,2546090432,937,937,937,937,0
|
|
20240816,165300,2546090432,937,937,937,937,0
|
|
20240816,165200,2546090432,937,937,937,937,0
|
|
20240816,165100,2546090432,937,937,937,937,55538
|
|
20240816,165000,2546090432,937,937,937,937,0
|
|
20240816,164900,2546090432,937,937,937,937,0
|
|
20240816,164800,2546090432,937,937,937,937,0
|
|
20240816,164700,2546090432,937,937,937,937,0
|
|
20240816,164600,2546090432,937,937,937,937,0
|
|
20240816,164500,2546090432,937,937,937,937,0
|
|
20240816,164400,2546090432,937,937,937,937,0
|
|
20240816,164300,2546090432,937,937,937,937,0
|
|
20240816,164200,2546090432,937,937,937,937,0
|
|
20240816,164100,2546090432,937,937,937,937,0
|
|
20240816,164000,2546090432,937,937,937,937,0
|
|
20240816,163900,2546090432,937,937,937,937,0
|
|
20240816,163800,2546090432,937,937,937,937,0
|
|
20240816,163700,2546090432,937,937,937,937,0
|
|
20240816,163600,2546090432,937,937,937,937,0
|
|
20240816,163500,2546090432,937,937,937,937,0
|
|
20240816,163400,2546090432,937,937,937,937,0
|
|
20240816,163300,2546090432,937,937,937,937,0
|
|
20240816,163200,2546090432,937,937,937,937,0
|
|
20240816,163100,2546090432,937,937,937,937,0
|
|
20240816,163000,2546090432,937,937,937,937,0
|
|
20240816,162900,2546090432,937,937,937,937,0
|
|
20240816,162800,2546090432,937,937,937,937,0
|
|
20240816,162700,2546090432,937,937,937,937,0
|
|
20240816,162600,2546090432,937,937,937,937,0
|
|
20240816,162500,2546090432,937,937,937,937,0
|
|
20240816,162400,2546090432,937,937,937,937,0
|
|
20240816,162300,2546090432,937,937,937,937,0
|
|
20240816,162200,2546090432,937,937,937,937,0
|
|
20240816,162100,2546090432,937,937,937,937,55538
|
|
20240816,162000,2546090432,937,937,937,937,0
|
|
20240816,161900,2546090432,937,937,937,937,0
|
|
20240816,161800,2546090432,937,937,937,937,0
|
|
20240816,161700,2546090432,937,937,937,937,0
|
|
20240816,161600,2546090432,937,937,937,937,0
|
|
20240816,161500,2546090432,937,937,937,937,0
|
|
20240816,161400,2546090432,937,937,937,937,0
|
|
20240816,161300,2546090432,937,937,937,937,0
|
|
20240816,161200,2546090432,937,937,937,937,0
|
|
20240816,161100,2546090432,937,937,937,937,0
|
|
20240816,161000,2546090432,937,937,937,937,0
|
|
20240816,160900,2546090432,937,937,937,937,0
|
|
20240816,160800,2546090432,937,937,937,937,0
|
|
20240816,160700,2546090432,937,937,937,937,0
|
|
20240816,160600,2546090432,937,937,937,937,0
|
|
20240816,160500,2546090432,937,937,937,937,0
|
|
20240816,160400,2546090432,937,937,937,937,0
|
|
20240816,160300,2546090432,937,937,937,937,0
|
|
20240816,160200,2546090432,937,937,937,937,0
|
|
20240816,160100,2546090432,937,937,937,937,0
|
|
20240816,160000,2546090432,937,937,937,937,0
|
|
20240816,155900,2546090432,937,937,937,937,0
|
|
20240816,155800,2546090432,937,937,937,937,0
|
|
20240816,155700,2546090432,937,937,937,937,0
|
|
20240816,155600,2546090432,937,937,937,937,0
|
|
20240816,155500,2546090432,937,937,937,937,0
|
|
20240816,155400,2546090432,937,937,937,937,0
|
|
20240816,155300,2546090432,937,937,937,937,0
|
|
20240816,155200,2546090432,937,937,937,937,0
|
|
20240816,155100,2546090432,937,937,937,937,55538
|
|
20240816,155000,2546090432,937,937,937,937,0
|
|
20240816,154900,2546090432,937,937,937,937,0
|
|
20240816,154800,2546090432,937,937,937,937,0
|
|
20240816,154700,2546090432,937,937,937,937,0
|
|
20240816,154600,2546090432,937,937,937,937,0
|
|
20240816,154500,2546090432,937,937,937,937,0
|
|
20240816,154400,2546090432,937,937,937,937,0
|
|
20240816,154300,2546090432,937,937,937,937,0
|
|
20240816,154200,2546090432,937,937,937,937,0
|
|
20240816,154100,2546090432,937,937,937,937,0
|
|
20240816,154000,2546090432,937,937,937,937,0
|
|
20240816,153900,2546090432,937,937,937,937,0
|
|
20240816,153800,2546090432,937,937,937,937,0
|
|
20240816,153700,2546090432,937,937,937,937,0
|
|
20240816,153600,2546090432,937,937,937,937,0
|
|
20240816,153500,2546090432,937,937,937,937,0
|
|
20240816,153400,2546090432,937,937,937,937,0
|
|
20240816,153300,2546090432,937,937,937,937,0
|
|
20240816,153200,2546090432,937,937,937,937,0
|
|
20240816,153100,2546090432,937,937,937,937,0
|
|
20240816,153000,2546090432,937,937,937,937,55538
|
|
20240816,152900,2494051326,934,934,934,934,0
|
|
20240816,152800,2494051326,934,934,934,934,0
|
|
20240816,152700,2494051326,934,934,934,934,0
|
|
20240816,152600,2494051326,934,934,934,934,0
|
|
20240816,152500,2494051326,934,934,934,934,0
|
|
20240816,152400,2494051326,934,934,934,934,0
|
|
20240816,152300,2494051326,934,934,934,934,0
|
|
20240816,152200,2494051326,934,934,934,934,0
|
|
20240816,152100,2494051326,934,934,934,934,0
|
|
20240816,152000,2494051326,934,934,934,934,0
|
|
20240816,151900,2494051326,934,935,935,933,16419
|
|
20240816,151800,2478723301,935,934,935,933,16303
|
|
20240816,151700,2463500056,934,935,935,933,8139
|
|
20240816,151600,2455896347,935,935,935,934,8999
|
|
20240816,151500,2447485582,935,935,935,934,3360
|
|
20240816,151400,2444344182,936,935,936,935,8091
|
|
20240816,151300,2436774438,935,934,935,934,22739
|
|
20240816,151200,2415518203,934,933,934,932,23172
|
|
20240816,151100,2393881072,933,933,934,933,5138
|
|
20240816,151000,2389084322,933,934,934,932,1438
|
|
20240816,150900,2387743130,934,932,934,931,5142
|
|
20240816,150800,2382954773,932,931,932,931,3179
|
|
20240816,150700,2379992647,931,931,931,931,4469
|
|
20240816,150600,2375832008,931,931,931,930,2037
|
|
20240816,150500,2373937561,931,933,933,931,8697
|
|
20240816,150400,2365840011,933,931,933,931,23414
|
|
20240816,150300,2343995353,931,931,931,931,100
|
|
20240816,150200,2343902253,931,934,934,931,6046
|
|
20240816,150100,2338273421,934,932,935,931,1294
|
|
20240816,150000,2337066554,935,935,935,931,3774
|
|
20240816,145900,2333540064,935,931,935,931,9618
|
|
20240816,145800,2324569255,931,932,932,930,8893
|
|
20240816,145700,2316292565,932,931,933,931,366
|
|
20240816,145600,2315951728,931,931,931,931,696
|
|
20240816,145500,2315303752,930,932,932,930,3000
|
|
20240816,145400,2312510771,931,931,931,931,0
|
|
20240816,145300,2312510771,931,932,935,931,28280
|
|
20240816,145200,2286120998,931,932,932,931,3000
|
|
20240816,145100,2283325778,932,932,933,931,9469
|
|
20240816,145000,2274505769,932,931,932,931,4740
|
|
20240816,144900,2270092679,931,931,932,931,798
|
|
20240816,144800,2269349737,931,931,931,931,702
|
|
20240816,144700,2268696175,932,931,932,931,6316
|
|
20240816,144600,2262811349,931,932,932,931,15560
|
|
20240816,144500,2248324534,931,932,932,931,4945
|
|
20240816,144400,2243719861,932,933,933,932,2208
|
|
20240816,144300,2241661797,933,932,933,932,4342
|
|
20240816,144200,2237615043,932,932,932,932,3359
|
|
20240816,144100,2234484455,932,932,932,932,2168
|
|
20240816,144000,2232463879,932,932,932,932,1307
|
|
20240816,143900,2231245755,932,932,932,932,3004
|
|
20240816,143800,2228446027,932,932,932,932,8094
|
|
20240816,143700,2220902419,932,932,932,932,4592
|
|
20240816,143600,2216622675,932,932,932,932,1066
|
|
20240816,143500,2215629163,932,932,932,931,2175
|
|
20240816,143400,2213602064,932,933,933,932,6577
|
|
20240816,143300,2207468523,933,933,934,933,29333
|
|
20240816,143200,2180097808,932,932,932,932,11599
|
|
20240816,143100,2169287540,932,933,933,932,3065
|
|
20240816,143000,2166428200,933,933,933,933,5039
|
|
20240816,142900,2161726813,932,932,933,932,548
|
|
20240816,142800,2161216072,933,932,933,932,5
|
|
20240816,142700,2161211408,933,933,933,932,10211
|
|
20240816,142600,2151686959,933,933,933,933,0
|
|
20240816,142500,2151686959,933,933,933,933,0
|
|
20240816,142400,2151686959,933,934,934,933,5447
|
|
20240816,142300,2146602001,933,933,933,933,883
|
|
20240816,142200,2145778162,933,933,933,933,2525
|
|
20240816,142100,2143422337,933,934,934,933,5225
|
|
20240816,142000,2138544818,935,933,935,933,858
|
|
20240816,141900,2137743244,935,935,935,933,15738
|
|
20240816,141800,2123049752,935,936,936,934,5337
|
|
20240816,141700,2118063810,936,935,936,935,14375
|
|
20240816,141600,2104615882,935,935,936,934,4679
|
|
20240816,141500,2100241283,935,936,936,935,3070
|
|
20240816,141400,2097370765,936,935,936,935,1510
|
|
20240816,141300,2095958908,936,936,936,935,7496
|
|
20240816,141200,2088944652,936,935,936,935,491
|
|
20240816,141100,2088485486,935,936,936,935,448
|
|
20240816,141000,2088066228,936,935,936,934,1431
|
|
20240816,140900,2086728054,935,934,935,934,741
|
|
20240816,140800,2086035429,935,935,935,935,858
|
|
20240816,140700,2085233199,935,935,936,935,10430
|
|
20240816,140600,2075480487,935,933,935,933,18990
|
|
20240816,140500,2057743727,933,933,933,933,1746
|
|
20240816,140400,2056114709,933,933,934,933,1211
|
|
20240816,140300,2054984248,933,932,933,932,3953
|
|
20240816,140200,2051296199,932,932,933,932,2704
|
|
20240816,140100,2048775571,932,933,934,932,920
|
|
20240816,140000,2047917310,932,933,933,932,1524
|
|
20240816,135900,2046495912,933,932,933,932,1494
|
|
20240816,135800,2045102782,932,932,932,932,1500
|
|
20240816,135700,2043704782,932,933,933,932,6055
|
|
20240816,135600,2038059354,933,932,933,932,4069
|
|
20240816,135500,2034263923,932,931,932,931,1043
|
|
20240816,135400,2033291890,931,931,931,931,1034
|
|
20240816,135300,2032329236,930,931,931,930,207
|
|
20240816,135200,2032136526,930,930,931,930,2902
|
|
20240816,135100,2029435166,930,930,930,930,493
|
|
20240816,135000,2028976676,930,931,931,930,4604
|
|
20240816,134900,2024691050,931,932,932,931,2269
|
|
20240816,134800,2022578224,932,931,932,931,1900
|
|
20240816,134700,2020808824,932,930,932,930,892
|
|
20240816,134600,2019978964,930,930,930,930,4668
|
|
20240816,134500,2015637724,931,931,931,931,6000
|
|
20240816,134400,2010051724,932,932,932,930,10632
|
|
20240816,134300,2000159704,932,932,932,932,1000
|
|
20240816,134200,1999227704,933,932,933,932,2701
|
|
20240816,134100,1996710286,933,933,933,933,4
|
|
20240816,134000,1996706554,932,932,932,932,6
|
|
20240816,133900,1996700962,933,932,933,932,123
|
|
20240816,133800,1996586325,933,933,933,932,1012
|
|
20240816,133700,1995643082,933,933,933,933,1200
|
|
20240816,133600,1994523482,932,932,932,932,1311
|
|
20240816,133500,1993301630,932,933,933,931,147
|
|
20240816,133400,1993164528,932,932,932,932,302
|
|
20240816,133300,1992883064,932,932,933,931,6125
|
|
20240816,133200,1987173908,930,930,932,930,6729
|
|
20240816,133100,1980905938,930,930,930,930,8441
|
|
20240816,133000,1973055808,930,930,930,930,651
|
|
20240816,132900,1972450378,930,931,931,930,1400
|
|
20240816,132800,1971148188,930,931,931,930,1178
|
|
20240816,132700,1970052605,930,931,931,930,11985
|
|
20240816,132600,1958896579,931,931,931,931,162
|
|
20240816,132500,1958745757,931,932,934,931,5679
|
|
20240816,132400,1953455381,934,932,934,932,3136
|
|
20240816,132300,1950532625,932,932,932,932,2335
|
|
20240816,132200,1948356405,932,932,932,932,1214
|
|
20240816,132100,1947224957,932,933,933,932,2016
|
|
20240816,132000,1945344520,933,934,934,933,136
|
|
20240816,131900,1945217608,934,934,934,934,4216
|
|
20240816,131800,1941279864,935,935,935,935,1010
|
|
20240816,131700,1940335514,935,935,935,934,1050
|
|
20240816,131600,1939354764,934,932,934,932,11132
|
|
20240816,131500,1928959740,932,932,932,932,367
|
|
20240816,131400,1928617696,932,934,934,932,3997
|
|
20240816,131300,1924890200,934,933,934,933,197
|
|
20240816,131200,1924706384,934,934,934,934,14
|
|
20240816,131100,1924693308,934,934,934,934,10
|
|
20240816,131000,1924683968,934,935,935,934,15345
|
|
20240816,130900,1910351331,935,936,936,935,6106
|
|
20240816,130800,1904641785,936,935,936,935,135
|
|
20240816,130700,1904515440,936,936,936,936,19782
|
|
20240816,130600,1885999488,935,935,936,934,15401
|
|
20240816,130500,1871599813,935,937,937,935,1602
|
|
20240816,130400,1870100954,935,936,936,935,14907
|
|
20240816,130300,1856158002,936,936,937,934,4938
|
|
20240816,130200,1851538743,936,936,937,935,4366
|
|
20240816,130100,1847451162,937,935,937,935,3937
|
|
20240816,130000,1843765371,936,936,936,936,2601
|
|
20240816,125900,1841330835,936,938,938,936,8944
|
|
20240816,125800,1832941997,938,937,938,937,32488
|
|
20240816,125700,1802476294,938,932,938,930,36122
|
|
20240816,125600,1768663279,932,934,934,932,1884
|
|
20240816,125500,1766907369,935,934,935,934,1219
|
|
20240816,125400,1765768818,935,932,935,932,1123
|
|
20240816,125300,1764719936,932,935,935,932,2526
|
|
20240816,125200,1762365692,935,931,935,930,10670
|
|
20240816,125100,1752416173,932,932,932,929,1670
|
|
20240816,125000,1750861348,929,933,933,929,16673
|
|
20240816,124900,1735339975,933,936,936,933,12564
|
|
20240816,124800,1723603468,936,936,936,936,11186
|
|
20240816,124700,1713133372,935,934,935,933,8943
|
|
20240816,124600,1704773152,933,932,933,932,4645
|
|
20240816,124500,1700443082,932,934,934,932,7199
|
|
20240816,124400,1693725412,935,935,935,932,28301
|
|
20240816,124300,1667314768,935,936,936,933,4313
|
|
20240816,124200,1663288724,933,935,937,933,19158
|
|
20240816,124100,1645380812,935,936,938,935,48724
|
|
20240816,124000,1599738143,936,928,936,928,101403
|
|
20240816,123900,1505191350,928,928,928,928,2000
|
|
20240816,123800,1503335350,927,929,929,927,3900
|
|
20240816,123700,1499717134,930,930,930,930,175
|
|
20240816,123600,1499554384,930,927,930,927,5182
|
|
20240816,123500,1494735825,927,928,928,927,1814
|
|
20240816,123400,1493053044,929,930,930,929,290
|
|
20240816,123300,1492783604,930,929,930,929,59
|
|
20240816,123200,1492728784,929,928,929,928,4027
|
|
20240816,123100,1488991547,929,929,930,928,1729
|
|
20240816,123000,1487384836,929,931,931,929,2618
|
|
20240816,122900,1484951623,931,928,931,927,7301
|
|
20240816,122800,1478165977,929,932,932,929,16047
|
|
20240816,122700,1463231287,933,932,933,932,6217
|
|
20240816,122600,1457436997,932,933,933,932,11052
|
|
20240816,122500,1447129149,933,933,933,932,19493
|
|
20240816,122400,1428953368,932,932,933,932,15450
|
|
20240816,122300,1414553877,932,931,932,931,18917
|
|
20240816,122200,1396930663,932,931,932,930,2784
|
|
20240816,122100,1394338490,931,928,933,928,63059
|
|
20240816,122000,1335666925,927,927,928,927,3986
|
|
20240816,121900,1331969063,928,927,928,926,4747
|
|
20240816,121800,1327566108,926,923,927,923,6029
|
|
20240816,121700,1321980970,923,923,923,923,994
|
|
20240816,121600,1321063508,923,924,924,923,2551
|
|
20240816,121500,1318708635,925,923,926,923,25092
|
|
20240816,121400,1295512900,922,921,922,921,152
|
|
20240816,121300,1295372773,921,922,922,921,534
|
|
20240816,121200,1294880899,922,923,923,922,9391
|
|
20240816,121100,1286213814,923,922,923,922,778
|
|
20240816,121000,1285495869,921,921,921,921,161
|
|
20240816,120900,1285347588,921,923,923,921,601
|
|
20240816,120800,1284792867,923,923,923,923,2
|
|
20240816,120700,1284791021,923,923,923,920,112
|
|
20240816,120600,1284687648,923,923,923,923,15339
|
|
20240816,120500,1270529751,923,920,923,920,7731
|
|
20240816,120400,1263401664,921,921,921,921,654
|
|
20240816,120300,1262799330,921,921,921,921,44
|
|
20240816,120200,1262758806,921,921,921,921,366
|
|
20240816,120100,1262421720,923,921,923,921,3093
|
|
20240816,120000,1259570857,923,920,923,920,11
|
|
20240816,115900,1259560707,921,923,923,921,140
|
|
20240816,115800,1259431671,920,920,921,919,20136
|
|
20240816,115700,1240906873,921,921,922,921,5117
|
|
20240816,115600,1236194050,921,921,921,921,5070
|
|
20240816,115500,1231524580,921,921,921,921,22
|
|
20240816,115400,1231504318,921,922,922,921,2019
|
|
20240816,115300,1229644800,922,922,923,922,4938
|
|
20240816,115200,1225088296,922,922,922,922,945
|
|
20240816,115100,1224217006,922,922,922,922,1623
|
|
20240816,115000,1222720600,922,921,922,921,2854
|
|
20240816,114900,1220089712,921,921,921,921,2000
|
|
20240816,114800,1218247712,921,921,921,921,2000
|
|
20240816,114700,1216405712,921,921,921,921,4015
|
|
20240816,114600,1212707897,921,921,921,921,0
|
|
20240816,114500,1212707897,921,921,922,920,2965
|
|
20240816,114400,1209976133,921,921,921,921,101
|
|
20240816,114300,1209883112,921,922,922,920,615
|
|
20240816,114200,1209317298,920,921,921,920,7165
|
|
20240816,114100,1202718482,921,921,921,921,3006
|
|
20240816,114000,1199949956,922,922,922,922,13
|
|
20240816,113900,1199937970,922,922,922,922,542
|
|
20240816,113800,1199438246,922,922,922,922,1
|
|
20240816,113700,1199437324,920,919,920,919,720
|
|
20240816,113600,1198774930,920,920,920,920,472
|
|
20240816,113500,1198340690,920,920,920,920,4854
|
|
20240816,113400,1193875010,920,918,920,918,649
|
|
20240816,113300,1193279220,918,918,918,918,644
|
|
20240816,113200,1192688028,918,917,920,917,3
|
|
20240816,113100,1192685273,920,916,920,916,959
|
|
20240816,113000,1191805877,916,919,919,916,182220
|
|
20240816,112900,1024849329,919,923,923,919,619
|
|
20240816,112800,1024280464,919,923,923,919,1307
|
|
20240816,112700,1023075283,923,919,923,919,5570
|
|
20240816,112600,1017956449,918,922,922,918,52209
|
|
20240816,112500,969921036,923,923,923,922,804
|
|
20240816,112400,969179144,923,923,923,923,329
|
|
20240816,112300,968875477,922,922,922,922,500
|
|
20240816,112200,968414477,922,922,922,922,0
|
|
20240816,112100,968414477,922,922,922,922,0
|
|
20240816,112000,968414477,922,923,923,922,1284
|
|
20240816,111900,967230154,923,924,924,923,1523
|
|
20240816,111800,965823924,924,924,924,924,7728
|
|
20240816,111700,958683252,924,924,924,924,0
|
|
20240816,111600,958683252,924,924,924,923,4259
|
|
20240816,111500,954748493,924,923,924,923,1105
|
|
20240816,111400,953727577,924,923,924,923,624
|
|
20240816,111300,953151125,923,923,923,923,20
|
|
20240816,111200,953132665,923,924,924,923,57
|
|
20240816,111100,953080037,924,923,924,923,107
|
|
20240816,111000,952981246,923,924,924,923,7314
|
|
20240816,110900,946223360,924,924,924,924,0
|
|
20240816,110800,946223360,924,924,924,924,1000
|
|
20240816,110700,945299360,922,924,924,922,2058
|
|
20240816,110600,943401806,924,922,924,922,2500
|
|
20240816,110500,941094917,922,923,923,922,2819
|
|
20240816,110400,938495766,924,925,925,924,3755
|
|
20240816,110300,935025146,925,924,925,924,1103
|
|
20240816,110200,934004971,925,924,925,924,1033
|
|
20240816,110100,933050180,925,925,925,925,0
|
|
20240816,110000,933050180,925,921,925,921,2101
|
|
20240816,105900,931108346,925,923,925,921,4002
|
|
20240816,105800,927416438,924,923,924,923,122
|
|
20240816,105700,927303817,924,924,924,924,15
|
|
20240816,105600,927289957,924,924,924,924,205
|
|
20240816,105500,927100537,925,923,925,921,4511
|
|
20240816,105400,922945654,921,925,925,921,8667
|
|
20240816,105300,914953340,925,925,925,924,10907
|
|
20240816,105200,904864418,925,924,925,923,11
|
|
20240816,105100,904854258,923,923,923,923,2862
|
|
20240816,105000,902212632,923,923,923,923,1
|
|
20240816,104900,902211709,924,923,924,923,1937
|
|
20240816,104800,900423806,923,923,923,923,4
|
|
20240816,104700,900420114,923,923,923,922,5147
|
|
20240816,104600,895671434,923,923,923,923,1032
|
|
20240816,104500,894718898,923,923,924,923,907
|
|
20240816,104400,893881182,923,924,924,923,180
|
|
20240816,104300,893715041,922,923,923,922,18574
|
|
20240816,104200,876588341,923,924,924,923,4096
|
|
20240816,104100,872807732,923,923,923,922,12173
|
|
20240816,104000,861574053,923,924,924,923,2508
|
|
20240816,103900,859258060,924,924,924,924,46
|
|
20240816,103800,859215556,924,924,924,924,4162
|
|
20240816,103700,855369868,924,925,925,924,189
|
|
20240816,103600,855195192,925,925,925,925,3405
|
|
20240816,103500,852045567,925,924,925,923,2145
|
|
20240816,103400,850062395,925,925,925,923,5146
|
|
20240816,103300,845307074,925,925,925,925,1858
|
|
20240816,103200,843588424,926,925,926,925,8671
|
|
20240816,103100,835566178,923,925,925,923,1798
|
|
20240816,103000,833905624,923,924,924,923,14979
|
|
20240816,102900,820066513,924,924,924,924,1041
|
|
20240816,102800,819104629,923,923,925,923,604
|
|
20240816,102700,818547007,923,924,925,923,156
|
|
20240816,102600,818402860,924,923,924,923,2095
|
|
20240816,102500,816468220,923,924,924,923,15522
|
|
20240816,102400,802125992,924,924,924,924,0
|
|
20240816,102300,802125992,924,925,926,924,3000
|
|
20240816,102200,799350534,925,925,925,925,1017
|
|
20240816,102100,798409809,925,925,926,925,512
|
|
20240816,102000,797936208,926,925,926,925,640
|
|
20240816,101900,797343668,926,925,926,925,13
|
|
20240816,101800,797331637,924,925,925,924,500
|
|
20240816,101700,796869590,927,926,927,924,26186
|
|
20240816,101600,772622996,927,926,927,926,4410
|
|
20240816,101500,768539097,927,924,927,923,24166
|
|
20240816,101400,746184845,923,924,924,923,12743
|
|
20240816,101300,734413313,924,924,924,924,11788
|
|
20240816,101200,723521201,925,924,925,924,637
|
|
20240816,101100,722931986,925,925,925,924,12903
|
|
20240816,101000,711001048,925,925,925,925,177
|
|
20240816,100900,710837323,925,927,927,925,851
|
|
20240816,100800,710050046,925,925,925,924,3600
|
|
20240816,100700,706722046,924,925,925,924,319
|
|
20240816,100600,706427289,924,928,928,924,1114
|
|
20240816,100500,705397185,924,924,928,924,6482
|
|
20240816,100400,699390079,925,925,925,925,4988
|
|
20240816,100300,694776179,925,925,926,925,3038
|
|
20240816,100200,691965655,925,927,927,925,8218
|
|
20240816,100100,684355165,927,928,928,927,472
|
|
20240816,100000,683917519,928,928,928,928,6012
|
|
20240816,095900,678338383,928,929,929,928,13
|
|
20240816,095800,678326315,929,930,930,929,6782
|
|
20240816,095700,672020477,930,929,930,927,1416
|
|
20240816,095600,670706755,929,929,929,928,1170
|
|
20240816,095500,669619875,929,929,930,929,5623
|
|
20240816,095400,664396058,929,929,930,929,4198
|
|
20240816,095300,660496102,929,929,930,929,4269
|
|
20240816,095200,656530200,929,927,930,927,14057
|
|
20240816,095100,643472303,927,927,928,926,5927
|
|
20240816,095000,637978690,926,926,926,926,4371
|
|
20240816,094900,633931144,926,926,926,926,3231
|
|
20240816,094800,630939238,925,924,925,924,789
|
|
20240816,094700,630209649,924,923,924,923,73
|
|
20240816,094600,630142198,923,923,923,921,7711
|
|
20240816,094500,623028241,923,922,923,921,1427
|
|
20240816,094400,621713139,922,923,923,922,1150
|
|
20240816,094300,620652838,923,923,923,923,294
|
|
20240816,094200,620381476,923,921,923,921,3222
|
|
20240816,094100,617407822,924,923,924,921,4144
|
|
20240816,094000,613579967,923,923,924,923,1011
|
|
20240816,093900,612646811,923,923,924,922,1131
|
|
20240816,093800,611602907,923,922,923,920,2960
|
|
20240816,093700,608874061,920,920,922,919,27810
|
|
20240816,093600,583288927,921,921,924,920,11290
|
|
20240816,093500,572890934,921,924,925,921,36422
|
|
20240816,093400,539302199,924,925,926,924,5694
|
|
20240816,093300,534039733,924,924,924,924,2466
|
|
20240816,093200,531761149,925,925,927,925,2741
|
|
20240816,093100,529224694,924,925,925,924,3726
|
|
20240816,093000,525779813,924,927,927,924,23456
|
|
20240816,092900,504101095,926,926,926,926,122
|
|
20240816,092800,503988123,926,926,927,926,3157
|
|
20240816,092700,501064591,926,928,928,925,6802
|
|
20240816,092600,494767270,928,926,928,925,4880
|
|
20240816,092500,490245069,925,926,926,925,6525
|
|
20240816,092400,484207423,926,928,928,926,8194
|
|
20240816,092300,476616080,928,927,928,927,1950
|
|
20240816,092200,474806828,927,926,930,926,28936
|
|
20240816,092100,447950514,927,926,928,926,1069
|
|
20240816,092000,446959714,925,925,926,924,7147
|
|
20240816,091900,440346553,925,926,927,924,34571
|
|
20240816,091800,408366939,926,925,926,925,3174
|
|
20240816,091700,405430877,924,929,929,924,3567
|
|
20240816,091600,402133432,929,928,929,928,4241
|
|
20240816,091500,398194099,929,930,930,922,6693
|
|
20240816,091400,392002505,930,926,930,922,28438
|
|
20240816,091300,365599920,926,927,927,926,4979
|
|
20240816,091200,360988725,926,926,929,926,14506
|
|
20240816,091100,347536479,921,922,927,921,101132
|
|
20240816,091000,254149531,919,924,924,919,33449
|
|
20240816,090900,223374820,923,923,924,921,16454
|
|
20240816,090800,208208282,922,921,923,921,7175
|
|
20240816,090700,201597756,924,923,924,921,4563
|
|
20240816,090600,197385102,923,924,924,923,3713
|
|
20240816,090500,193957906,924,924,924,919,12961
|
|
20240816,090400,182027700,920,926,928,920,57174
|
|
20240816,090300,129156476,926,926,928,924,27075
|
|
20240816,090200,104117002,926,926,928,924,12442
|
|
20240816,090100,92598753,926,930,934,925,23392
|
|
20240816,090000,70856368,931,918,931,918,76927
|