594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185100,2719584496,903,903,903,903,23952
|
|
20240819,185000,2719584496,903,903,903,903,0
|
|
20240819,184900,2719584496,903,903,903,903,0
|
|
20240819,184800,2719584496,903,903,903,903,0
|
|
20240819,184700,2719584496,903,903,903,903,0
|
|
20240819,184600,2719584496,903,903,903,903,0
|
|
20240819,184500,2719584496,903,903,903,903,0
|
|
20240819,184400,2719584496,903,903,903,903,0
|
|
20240819,184300,2719584496,903,903,903,903,0
|
|
20240819,184200,2719584496,903,903,903,903,0
|
|
20240819,184100,2719584496,903,903,903,903,0
|
|
20240819,184000,2719584496,903,903,903,903,0
|
|
20240819,183900,2719584496,903,903,903,903,0
|
|
20240819,183800,2719584496,903,903,903,903,0
|
|
20240819,183700,2719584496,903,903,903,903,0
|
|
20240819,183600,2719584496,903,903,903,903,0
|
|
20240819,183500,2719584496,903,903,903,903,0
|
|
20240819,183400,2719584496,903,903,903,903,0
|
|
20240819,183300,2719584496,903,903,903,903,0
|
|
20240819,183200,2719584496,903,903,903,903,0
|
|
20240819,183100,2719584496,903,903,903,903,0
|
|
20240819,183000,2719584496,903,903,903,903,0
|
|
20240819,182900,2719584496,903,903,903,903,0
|
|
20240819,182800,2719584496,903,903,903,903,0
|
|
20240819,182700,2719584496,903,903,903,903,0
|
|
20240819,182600,2719584496,903,903,903,903,0
|
|
20240819,182500,2719584496,903,903,903,903,0
|
|
20240819,182400,2719584496,903,903,903,903,0
|
|
20240819,182300,2719584496,903,903,903,903,0
|
|
20240819,182200,2719584496,903,903,903,903,0
|
|
20240819,182100,2719584496,903,903,903,903,23952
|
|
20240819,182000,2719584496,903,903,903,903,0
|
|
20240819,181900,2719584496,903,903,903,903,0
|
|
20240819,181800,2719584496,903,903,903,903,0
|
|
20240819,181700,2719584496,903,903,903,903,0
|
|
20240819,181600,2719584496,903,903,903,903,0
|
|
20240819,181500,2719584496,903,903,903,903,0
|
|
20240819,181400,2719584496,903,903,903,903,0
|
|
20240819,181300,2719584496,903,903,903,903,0
|
|
20240819,181200,2719584496,903,903,903,903,0
|
|
20240819,181100,2719584496,903,903,903,903,0
|
|
20240819,181000,2719584496,903,903,903,903,0
|
|
20240819,180900,2719584496,903,903,903,903,0
|
|
20240819,180800,2719584496,903,903,903,903,0
|
|
20240819,180700,2719584496,903,903,903,903,0
|
|
20240819,180600,2719584496,903,903,903,903,0
|
|
20240819,180500,2719584496,903,903,903,903,0
|
|
20240819,180400,2719584496,903,903,903,903,0
|
|
20240819,180300,2719584496,903,903,903,903,0
|
|
20240819,180200,2719584496,903,903,903,903,0
|
|
20240819,180100,2719584496,903,903,903,903,0
|
|
20240819,180000,2719584496,903,903,903,903,0
|
|
20240819,175900,2719584496,903,903,903,903,0
|
|
20240819,175800,2719584496,903,903,903,903,0
|
|
20240819,175700,2719584496,903,903,903,903,0
|
|
20240819,175600,2719584496,903,903,903,903,0
|
|
20240819,175500,2719584496,903,903,903,903,0
|
|
20240819,175400,2719584496,903,903,903,903,0
|
|
20240819,175300,2719584496,903,903,903,903,0
|
|
20240819,175200,2719584496,903,903,903,903,0
|
|
20240819,175100,2719584496,903,903,903,903,23952
|
|
20240819,175000,2719584496,903,903,903,903,0
|
|
20240819,174900,2719584496,903,903,903,903,0
|
|
20240819,174800,2719584496,903,903,903,903,0
|
|
20240819,174700,2719584496,903,903,903,903,0
|
|
20240819,174600,2719584496,903,903,903,903,0
|
|
20240819,174500,2719584496,903,903,903,903,0
|
|
20240819,174400,2719584496,903,903,903,903,0
|
|
20240819,174300,2719584496,903,903,903,903,0
|
|
20240819,174200,2719584496,903,903,903,903,0
|
|
20240819,174100,2719584496,903,903,903,903,0
|
|
20240819,174000,2719584496,903,903,903,903,0
|
|
20240819,173900,2719584496,903,903,903,903,0
|
|
20240819,173800,2719584496,903,903,903,903,0
|
|
20240819,173700,2719584496,903,903,903,903,0
|
|
20240819,173600,2719584496,903,903,903,903,0
|
|
20240819,173500,2719584496,903,903,903,903,0
|
|
20240819,173400,2719584496,903,903,903,903,0
|
|
20240819,173300,2719584496,903,903,903,903,0
|
|
20240819,173200,2719584496,903,903,903,903,0
|
|
20240819,173100,2719584496,903,903,903,903,0
|
|
20240819,173000,2719584496,903,903,903,903,0
|
|
20240819,172900,2719584496,903,903,903,903,0
|
|
20240819,172800,2719584496,903,903,903,903,0
|
|
20240819,172700,2719584496,903,903,903,903,0
|
|
20240819,172600,2719584496,903,903,903,903,0
|
|
20240819,172500,2719584496,903,903,903,903,0
|
|
20240819,172400,2719584496,903,903,903,903,0
|
|
20240819,172300,2719584496,903,903,903,903,0
|
|
20240819,172200,2719584496,903,903,903,903,0
|
|
20240819,172100,2719584496,903,903,903,903,23952
|
|
20240819,172000,2719584496,903,903,903,903,0
|
|
20240819,171900,2719584496,903,903,903,903,0
|
|
20240819,171800,2719584496,903,903,903,903,0
|
|
20240819,171700,2719584496,903,903,903,903,0
|
|
20240819,171600,2719584496,903,903,903,903,0
|
|
20240819,171500,2719584496,903,903,903,903,0
|
|
20240819,171400,2719584496,903,903,903,903,0
|
|
20240819,171300,2719584496,903,903,903,903,0
|
|
20240819,171200,2719584496,903,903,903,903,0
|
|
20240819,171100,2719584496,903,903,903,903,0
|
|
20240819,171000,2719584496,903,903,903,903,0
|
|
20240819,170900,2719584496,903,903,903,903,0
|
|
20240819,170800,2719584496,903,903,903,903,0
|
|
20240819,170700,2719584496,903,903,903,903,0
|
|
20240819,170600,2719584496,903,903,903,903,0
|
|
20240819,170500,2719584496,903,903,903,903,0
|
|
20240819,170400,2719584496,903,903,903,903,0
|
|
20240819,170300,2719584496,903,903,903,903,0
|
|
20240819,170200,2719584496,903,903,903,903,0
|
|
20240819,170100,2719584496,903,903,903,903,0
|
|
20240819,170000,2719584496,903,903,903,903,0
|
|
20240819,165900,2719584496,903,903,903,903,0
|
|
20240819,165800,2719584496,903,903,903,903,0
|
|
20240819,165700,2719584496,903,903,903,903,0
|
|
20240819,165600,2719584496,903,903,903,903,0
|
|
20240819,165500,2719584496,903,903,903,903,0
|
|
20240819,165400,2719584496,903,903,903,903,0
|
|
20240819,165300,2719584496,903,903,903,903,0
|
|
20240819,165200,2719584496,903,903,903,903,0
|
|
20240819,165100,2719584496,903,903,903,903,23952
|
|
20240819,165000,2719584496,903,903,903,903,0
|
|
20240819,164900,2719584496,903,903,903,903,0
|
|
20240819,164800,2719584496,903,903,903,903,0
|
|
20240819,164700,2719584496,903,903,903,903,0
|
|
20240819,164600,2719584496,903,903,903,903,0
|
|
20240819,164500,2719584496,903,903,903,903,0
|
|
20240819,164400,2719584496,903,903,903,903,0
|
|
20240819,164300,2719584496,903,903,903,903,0
|
|
20240819,164200,2719584496,903,903,903,903,0
|
|
20240819,164100,2719584496,903,903,903,903,0
|
|
20240819,164000,2719584496,903,903,903,903,0
|
|
20240819,163900,2719584496,903,903,903,903,0
|
|
20240819,163800,2719584496,903,903,903,903,0
|
|
20240819,163700,2719584496,903,903,903,903,0
|
|
20240819,163600,2719584496,903,903,903,903,0
|
|
20240819,163500,2719584496,903,903,903,903,0
|
|
20240819,163400,2719584496,903,903,903,903,0
|
|
20240819,163300,2719584496,903,903,903,903,0
|
|
20240819,163200,2719584496,903,903,903,903,0
|
|
20240819,163100,2719584496,903,903,903,903,0
|
|
20240819,163000,2719584496,903,903,903,903,0
|
|
20240819,162900,2719584496,903,903,903,903,0
|
|
20240819,162800,2719584496,903,903,903,903,0
|
|
20240819,162700,2719584496,903,903,903,903,0
|
|
20240819,162600,2719584496,903,903,903,903,0
|
|
20240819,162500,2719584496,903,903,903,903,0
|
|
20240819,162400,2719584496,903,903,903,903,0
|
|
20240819,162300,2719584496,903,903,903,903,0
|
|
20240819,162200,2719584496,903,903,903,903,0
|
|
20240819,162100,2719584496,903,903,903,903,23952
|
|
20240819,162000,2719584496,903,903,903,903,0
|
|
20240819,161900,2719584496,903,903,903,903,0
|
|
20240819,161800,2719584496,903,903,903,903,0
|
|
20240819,161700,2719584496,903,903,903,903,0
|
|
20240819,161600,2719584496,903,903,903,903,0
|
|
20240819,161500,2719584496,903,903,903,903,0
|
|
20240819,161400,2719584496,903,903,903,903,0
|
|
20240819,161300,2719584496,903,903,903,903,0
|
|
20240819,161200,2719584496,903,903,903,903,0
|
|
20240819,161100,2719584496,903,903,903,903,0
|
|
20240819,161000,2719584496,903,903,903,903,0
|
|
20240819,160900,2719584496,903,903,903,903,0
|
|
20240819,160800,2719584496,903,903,903,903,0
|
|
20240819,160700,2719584496,903,903,903,903,0
|
|
20240819,160600,2719584496,903,903,903,903,0
|
|
20240819,160500,2719584496,903,903,903,903,0
|
|
20240819,160400,2719584496,903,903,903,903,0
|
|
20240819,160300,2719584496,903,903,903,903,0
|
|
20240819,160200,2719584496,903,903,903,903,0
|
|
20240819,160100,2719584496,903,903,903,903,0
|
|
20240819,160000,2719584496,903,903,903,903,0
|
|
20240819,155900,2719584496,903,903,903,903,0
|
|
20240819,155800,2719584496,903,903,903,903,0
|
|
20240819,155700,2719584496,903,903,903,903,0
|
|
20240819,155600,2719584496,903,903,903,903,0
|
|
20240819,155500,2719584496,903,903,903,903,0
|
|
20240819,155400,2719584496,903,903,903,903,0
|
|
20240819,155300,2719584496,903,903,903,903,0
|
|
20240819,155200,2719584496,903,903,903,903,0
|
|
20240819,155100,2719584496,903,903,903,903,23952
|
|
20240819,155000,2719584496,903,903,903,903,0
|
|
20240819,154900,2719584496,903,903,903,903,0
|
|
20240819,154800,2719584496,903,903,903,903,0
|
|
20240819,154700,2719584496,903,903,903,903,0
|
|
20240819,154600,2719584496,903,903,903,903,0
|
|
20240819,154500,2719584496,903,903,903,903,0
|
|
20240819,154400,2719584496,903,903,903,903,0
|
|
20240819,154300,2719584496,903,903,903,903,0
|
|
20240819,154200,2719584496,903,903,903,903,0
|
|
20240819,154100,2719584496,903,903,903,903,0
|
|
20240819,154000,2719584496,903,903,903,903,0
|
|
20240819,153900,2719584496,903,903,903,903,0
|
|
20240819,153800,2719584496,903,903,903,903,0
|
|
20240819,153700,2719584496,903,903,903,903,0
|
|
20240819,153600,2719584496,903,903,903,903,0
|
|
20240819,153500,2719584496,903,903,903,903,0
|
|
20240819,153400,2719584496,903,903,903,903,0
|
|
20240819,153300,2719584496,903,903,903,903,0
|
|
20240819,153200,2719584496,903,903,903,903,0
|
|
20240819,153100,2719584496,903,903,903,903,0
|
|
20240819,153000,2719584496,903,903,903,903,23952
|
|
20240819,152900,2697955840,907,907,907,907,0
|
|
20240819,152800,2697955840,907,907,907,907,0
|
|
20240819,152700,2697955840,907,907,907,907,0
|
|
20240819,152600,2697955840,907,907,907,907,0
|
|
20240819,152500,2697955840,907,907,907,907,0
|
|
20240819,152400,2697955840,907,907,907,907,0
|
|
20240819,152300,2697955840,907,907,907,907,0
|
|
20240819,152200,2697955840,907,907,907,907,0
|
|
20240819,152100,2697955840,907,907,907,907,0
|
|
20240819,152000,2697955840,907,907,907,907,0
|
|
20240819,151900,2697955840,907,907,907,906,8678
|
|
20240819,151800,2690084904,907,902,907,902,4188
|
|
20240819,151700,2686306778,908,908,908,902,839
|
|
20240819,151600,2685545266,901,906,908,901,12998
|
|
20240819,151500,2673770301,905,906,906,905,2227
|
|
20240819,151400,2671753640,906,906,907,906,1032
|
|
20240819,151300,2670817655,906,906,906,906,2607
|
|
20240819,151200,2668455713,906,903,906,903,3003
|
|
20240819,151100,2665735355,903,902,903,901,17513
|
|
20240819,151000,2649949953,902,903,903,902,1454
|
|
20240819,150900,2648638306,903,903,903,903,3422
|
|
20240819,150800,2645548240,903,903,906,903,1864
|
|
20240819,150700,2643861587,903,903,903,902,1510
|
|
20240819,150600,2642498757,904,905,905,904,2129
|
|
20240819,150500,2640573123,906,906,906,903,5574
|
|
20240819,150400,2635537925,906,906,906,906,227
|
|
20240819,150300,2635332263,906,906,906,906,524
|
|
20240819,150200,2634857519,906,902,906,902,1683
|
|
20240819,150100,2633339433,902,907,907,902,15807
|
|
20240819,150000,2619054252,907,907,908,906,1382
|
|
20240819,145900,2617801750,907,908,908,907,66
|
|
20240819,145800,2617741858,908,908,908,908,2143
|
|
20240819,145700,2615796014,908,908,908,908,203
|
|
20240819,145600,2615611690,906,908,909,906,6504
|
|
20240819,145500,2609706500,908,908,908,908,8892
|
|
20240819,145400,2601632564,908,906,910,906,15127
|
|
20240819,145300,2587900975,906,906,906,906,1101
|
|
20240819,145200,2586903469,906,906,906,906,300
|
|
20240819,145100,2586631669,906,904,907,904,10115
|
|
20240819,145000,2577470076,904,903,904,903,1012
|
|
20240819,144900,2576555230,903,902,903,902,3243
|
|
20240819,144800,2573629644,902,903,903,902,2699
|
|
20240819,144700,2571192488,902,903,903,902,7
|
|
20240819,144600,2571186169,902,903,904,902,1469
|
|
20240819,144500,2569860781,903,903,903,903,675
|
|
20240819,144400,2569251256,903,903,903,903,74
|
|
20240819,144300,2569184434,902,902,902,902,233
|
|
20240819,144200,2568974268,902,902,902,902,137
|
|
20240819,144100,2568850694,900,902,902,900,1534
|
|
20240819,144000,2567468901,901,902,902,901,1000
|
|
20240819,143900,2566567519,902,902,902,902,0
|
|
20240819,143800,2566567519,902,902,902,902,771
|
|
20240819,143700,2565872077,903,903,903,903,7
|
|
20240819,143600,2565865756,901,901,901,901,0
|
|
20240819,143500,2565865756,901,900,901,900,3718
|
|
20240819,143400,2562516144,901,901,901,900,1592
|
|
20240819,143300,2561083333,904,901,904,901,1556
|
|
20240819,143200,2559676715,900,901,901,900,803
|
|
20240819,143100,2558954005,904,903,904,900,2424
|
|
20240819,143000,2556767135,903,904,904,900,20861
|
|
20240819,142900,2537960995,901,904,904,901,5315
|
|
20240819,142800,2533168234,904,903,904,903,5910
|
|
20240819,142700,2527831404,903,902,903,902,479
|
|
20240819,142600,2527399337,902,902,902,902,35
|
|
20240819,142500,2527367767,902,902,902,902,5
|
|
20240819,142400,2527363257,901,902,902,901,1078
|
|
20240819,142300,2526391316,902,901,902,901,883
|
|
20240819,142200,2525595731,901,901,901,901,1000
|
|
20240819,142100,2524694731,901,901,901,901,500
|
|
20240819,142000,2524244231,901,901,901,901,1000
|
|
20240819,141900,2523343231,901,901,901,901,483
|
|
20240819,141800,2522908048,901,902,902,900,765
|
|
20240819,141700,2522218542,902,901,902,901,3513
|
|
20240819,141600,2519053029,902,902,902,902,240
|
|
20240819,141500,2518836549,902,902,902,901,2334
|
|
20240819,141400,2516733595,901,902,902,901,250
|
|
20240819,141300,2516508327,903,903,903,903,20
|
|
20240819,141200,2516490267,901,901,901,901,20
|
|
20240819,141100,2516472247,901,901,901,901,5000
|
|
20240819,141000,2511967247,901,902,903,901,505
|
|
20240819,140900,2511512233,903,903,903,903,102
|
|
20240819,140800,2511420127,901,904,904,901,1071
|
|
20240819,140700,2510455123,901,903,904,901,6307
|
|
20240819,140600,2504770214,905,904,905,904,1081
|
|
20240819,140500,2503792789,902,901,902,901,4001
|
|
20240819,140400,2500187887,904,901,904,901,4241
|
|
20240819,140300,2496366728,901,901,901,901,396
|
|
20240819,140200,2496009932,901,901,901,900,744
|
|
20240819,140100,2495339923,901,904,904,901,9443
|
|
20240819,140000,2486831646,904,904,904,904,400
|
|
20240819,135900,2486470046,904,902,905,902,9472
|
|
20240819,135800,2477899995,902,902,902,901,4359
|
|
20240819,135700,2473972076,902,902,902,902,2717
|
|
20240819,135600,2471521342,902,902,902,902,2998
|
|
20240819,135500,2468817146,904,904,904,904,10
|
|
20240819,135400,2468808106,904,904,904,904,1
|
|
20240819,135300,2468807202,902,902,902,902,1
|
|
20240819,135200,2468806300,902,903,903,902,7166
|
|
20240819,135100,2462342222,903,904,905,903,10253
|
|
20240819,135000,2453080741,904,904,904,904,22922
|
|
20240819,134900,2432359253,904,904,904,904,1117
|
|
20240819,134800,2431349485,903,903,903,903,1296
|
|
20240819,134700,2430179197,903,903,903,903,101
|
|
20240819,134600,2430087994,903,902,903,902,2050
|
|
20240819,134500,2428237894,901,901,901,900,513
|
|
20240819,134400,2427775711,901,901,901,901,118
|
|
20240819,134300,2427669393,900,900,900,900,2306
|
|
20240819,134200,2425593993,900,902,902,900,32660
|
|
20240819,134100,2396186944,901,902,902,901,2562
|
|
20240819,134000,2393878532,902,902,902,902,60
|
|
20240819,133900,2393824412,902,903,903,902,2220
|
|
20240819,133800,2391821968,901,901,901,901,0
|
|
20240819,133700,2391821968,901,901,901,901,901
|
|
20240819,133600,2391010167,901,903,903,901,1833
|
|
20240819,133500,2389356652,903,903,903,903,1
|
|
20240819,133400,2389355749,904,904,904,904,2177
|
|
20240819,133300,2387387741,904,904,904,904,547
|
|
20240819,133200,2386893253,904,903,904,903,5100
|
|
20240819,133100,2382282918,901,901,901,901,619
|
|
20240819,133000,2381725199,903,903,903,901,6229
|
|
20240819,132900,2376110412,903,904,904,903,623
|
|
20240819,132800,2375547830,904,904,904,904,1002
|
|
20240819,132700,2374642022,902,902,902,902,119
|
|
20240819,132600,2374534684,901,901,901,901,910
|
|
20240819,132500,2373714774,901,901,901,901,1452
|
|
20240819,132400,2372406522,901,900,901,900,2600
|
|
20240819,132300,2370065521,899,900,900,899,244
|
|
20240819,132200,2369845951,899,900,900,899,7
|
|
20240819,132100,2369839653,900,901,902,900,9595
|
|
20240819,132000,2361202465,902,902,902,902,1184
|
|
20240819,131900,2360134497,902,902,902,902,3
|
|
20240819,131800,2360131791,902,902,902,902,0
|
|
20240819,131700,2360131791,902,899,902,899,5341
|
|
20240819,131600,2355321191,899,900,900,899,3441
|
|
20240819,131500,2352227724,899,898,899,898,2344
|
|
20240819,131400,2350121783,899,899,901,898,4642
|
|
20240819,131300,2345951644,899,898,899,898,7027
|
|
20240819,131200,2339634793,899,899,899,898,9221
|
|
20240819,131100,2331345370,899,899,899,899,2065
|
|
20240819,131000,2329488935,899,902,902,899,16980
|
|
20240819,130900,2314194136,902,900,902,899,16932
|
|
20240819,130800,2298970268,902,900,902,900,2611
|
|
20240819,130700,2296620366,900,899,903,899,2420
|
|
20240819,130600,2294442716,899,899,899,899,1129
|
|
20240819,130500,2293427745,900,901,901,900,2534
|
|
20240819,130400,2291147144,900,903,903,900,335
|
|
20240819,130300,2290844711,900,900,902,900,2511
|
|
20240819,130200,2288584327,904,902,904,900,8002
|
|
20240819,130100,2281382123,903,903,903,903,1331
|
|
20240819,130000,2280180230,901,902,902,900,1736
|
|
20240819,125900,2278616540,903,903,903,903,12
|
|
20240819,125800,2278605704,903,902,903,902,1132
|
|
20240819,125700,2277584639,902,901,903,901,1100
|
|
20240819,125600,2276591593,903,900,903,900,1383
|
|
20240819,125500,2275346728,900,902,902,900,1606
|
|
20240819,125400,2273898223,901,901,901,901,211
|
|
20240819,125300,2273708112,900,900,900,899,4000
|
|
20240819,125200,2270111612,899,904,904,899,18773
|
|
20240819,125100,2253211599,905,901,905,900,4186
|
|
20240819,125000,2249440496,901,901,901,901,1542
|
|
20240819,124900,2248051154,901,900,901,900,2261
|
|
20240819,124800,2246016133,900,901,901,900,665
|
|
20240819,124700,2245417632,901,901,902,901,2248
|
|
20240819,124600,2243392077,901,901,901,900,1043
|
|
20240819,124500,2242453081,900,901,901,900,7303
|
|
20240819,124400,2235880264,901,902,902,901,28957
|
|
20240819,124300,2209789993,901,902,902,901,4590
|
|
20240819,124200,2205653328,902,903,903,902,1275
|
|
20240819,124100,2204502278,902,904,904,902,3293
|
|
20240819,124000,2201531231,904,905,905,904,2825
|
|
20240819,123900,2198974620,904,905,905,904,2278
|
|
20240819,123800,2196913109,904,904,904,904,454
|
|
20240819,123700,2196502693,903,903,903,902,103
|
|
20240819,123600,2196409692,902,903,903,902,82
|
|
20240819,123500,2196335716,903,901,903,901,1571
|
|
20240819,123400,2194920195,901,902,902,901,13380
|
|
20240819,123300,2182856419,902,902,902,902,7702
|
|
20240819,123200,2175909215,902,902,902,902,1005
|
|
20240819,123100,2175002705,902,901,902,901,1496
|
|
20240819,123000,2173653654,901,901,901,901,1773
|
|
20240819,122900,2172056181,901,901,901,901,3878
|
|
20240819,122800,2168562103,900,902,903,900,3213
|
|
20240819,122700,2165669384,900,901,901,900,1714
|
|
20240819,122600,2164126258,901,901,901,901,1020
|
|
20240819,122500,2163207238,901,902,902,901,8140
|
|
20240819,122400,2155872998,901,898,901,898,28081
|
|
20240819,122300,2130600998,899,901,901,899,61725
|
|
20240819,122200,2075053293,901,902,902,900,12140
|
|
20240819,122100,2064115943,901,903,903,901,25501
|
|
20240819,122000,2041132968,903,904,904,902,8317
|
|
20240819,121900,2033624165,904,903,904,903,154
|
|
20240819,121800,2033485083,903,905,905,903,2859
|
|
20240819,121700,2030901175,905,905,905,902,116
|
|
20240819,121600,2030796456,906,903,906,903,2338
|
|
20240819,121500,2028684039,902,904,904,902,2587
|
|
20240819,121400,2026348340,903,905,906,903,17821
|
|
20240819,121300,2010235229,906,907,907,906,897
|
|
20240819,121200,2009422537,907,907,907,907,100
|
|
20240819,121100,2009331837,906,906,906,906,0
|
|
20240819,121000,2009331837,906,906,906,906,3048
|
|
20240819,120900,2006570349,906,907,907,906,2200
|
|
20240819,120800,2004576449,907,906,907,906,790
|
|
20240819,120700,2003860409,907,907,907,907,2334
|
|
20240819,120600,2001743471,907,907,907,907,0
|
|
20240819,120500,2001743471,907,909,909,907,5115
|
|
20240819,120400,1997100161,908,908,908,908,0
|
|
20240819,120300,1997100161,908,909,909,908,3324
|
|
20240819,120200,1994081967,907,909,909,906,2032
|
|
20240819,120100,1992239686,906,906,906,906,0
|
|
20240819,120000,1992239686,906,908,909,906,1365
|
|
20240819,115900,1991002775,906,906,907,905,7514
|
|
20240819,115800,1984200264,908,908,908,908,9
|
|
20240819,115700,1984192092,906,908,908,906,4
|
|
20240819,115600,1984188464,908,908,908,908,1000
|
|
20240819,115500,1983280464,909,906,909,906,1010
|
|
20240819,115400,1982365374,909,909,909,909,3003
|
|
20240819,115300,1979635647,909,906,909,906,7091
|
|
20240819,115200,1973202198,906,906,906,906,537
|
|
20240819,115100,1972715676,905,903,905,903,16362
|
|
20240819,115000,1957914523,904,904,904,904,1
|
|
20240819,114900,1957913619,904,904,904,902,15579
|
|
20240819,114800,1943859187,904,905,905,903,7244
|
|
20240819,114700,1937316822,905,905,905,905,400
|
|
20240819,114600,1936954822,904,903,905,903,2047
|
|
20240819,114500,1935102748,904,905,905,904,25
|
|
20240819,114400,1935080138,905,902,905,902,6363
|
|
20240819,114300,1929336706,905,904,906,902,25706
|
|
20240819,114200,1906141375,903,907,907,903,26471
|
|
20240819,114100,1882217611,907,906,907,904,19219
|
|
20240819,114000,1864819810,907,907,907,906,126
|
|
20240819,113900,1864705535,905,905,907,905,4078
|
|
20240819,113800,1861008876,907,906,907,905,7601
|
|
20240819,113700,1854127716,907,908,908,907,584
|
|
20240819,113600,1853597944,908,908,908,908,183
|
|
20240819,113500,1853431780,908,909,909,908,1405
|
|
20240819,113400,1852155320,909,906,909,906,1504
|
|
20240819,113300,1850792692,905,910,910,905,793
|
|
20240819,113200,1850074877,905,910,910,905,31609
|
|
20240819,113100,1821435669,910,907,910,907,9211
|
|
20240819,113000,1813079492,906,907,907,906,3827
|
|
20240819,112900,1809609603,907,907,907,906,79
|
|
20240819,112800,1809538008,907,906,907,906,415
|
|
20240819,112700,1809162011,906,906,906,905,2295
|
|
20240819,112600,1807082896,905,906,907,905,20454
|
|
20240819,112500,1788566286,906,906,907,906,94
|
|
20240819,112400,1788481121,906,907,907,905,7786
|
|
20240819,112300,1781426403,907,907,907,906,531
|
|
20240819,112200,1780944787,908,907,908,906,11515
|
|
20240819,112100,1770509574,906,907,907,906,1000
|
|
20240819,112000,1769603548,908,909,909,906,24390
|
|
20240819,111900,1747479987,909,911,911,909,8102
|
|
20240819,111800,1740109889,910,910,910,910,0
|
|
20240819,111700,1740109889,910,910,910,910,1621
|
|
20240819,111600,1738634779,909,910,910,908,12042
|
|
20240819,111500,1727695328,910,912,912,910,4323
|
|
20240819,111400,1723759144,912,912,912,912,1000
|
|
20240819,111300,1722847144,912,913,915,912,12465
|
|
20240819,111200,1711448275,913,913,913,913,20
|
|
20240819,111100,1711430015,913,913,913,913,4
|
|
20240819,111000,1711426363,911,911,911,910,18543
|
|
20240819,110900,1694534957,911,909,911,909,1841
|
|
20240819,110800,1692860708,910,910,910,910,1262
|
|
20240819,110700,1691712288,910,909,910,909,2232
|
|
20240819,110600,1689682495,908,908,908,908,3893
|
|
20240819,110500,1686147651,909,909,909,909,2220
|
|
20240819,110400,1684129671,909,908,909,908,4611
|
|
20240819,110300,1679941883,908,910,911,908,20531
|
|
20240819,110200,1661290325,911,911,911,910,3358
|
|
20240819,110100,1658232395,910,910,910,910,1357
|
|
20240819,110000,1656997525,909,909,909,909,1
|
|
20240819,105900,1656996616,909,909,909,908,1362
|
|
20240819,105800,1655759558,908,910,910,908,7220
|
|
20240819,105700,1649197786,910,911,911,910,1707
|
|
20240819,105600,1647644409,910,911,911,910,1441
|
|
20240819,105500,1646333058,910,910,910,910,2529
|
|
20240819,105400,1644031668,910,909,910,908,9886
|
|
20240819,105300,1635049634,909,910,910,909,26887
|
|
20240819,105200,1610590543,910,911,911,910,808
|
|
20240819,105100,1609854755,911,910,911,910,2459
|
|
20240819,105000,1607615607,911,910,911,910,119
|
|
20240819,104900,1607507203,910,910,911,910,1839
|
|
20240819,104800,1605833710,911,911,911,911,2124
|
|
20240819,104700,1603898746,911,911,911,911,4732
|
|
20240819,104600,1599587894,911,911,911,911,5742
|
|
20240819,104500,1594356932,911,911,913,911,961
|
|
20240819,104400,1593480051,911,913,913,910,7106
|
|
20240819,104300,1587006294,913,912,913,912,200
|
|
20240819,104200,1586823699,911,911,911,911,1010
|
|
20240819,104100,1585903589,912,912,913,911,1147
|
|
20240819,104000,1584857860,913,910,913,910,10604
|
|
20240819,103900,1575206408,911,912,913,911,13648
|
|
20240819,103800,1562770821,911,912,912,911,2969
|
|
20240819,103700,1560063594,912,912,912,911,511
|
|
20240819,103600,1559597863,910,912,912,910,12553
|
|
20240819,103500,1548160048,912,911,912,911,6205
|
|
20240819,103400,1542501143,911,911,911,911,2330
|
|
20240819,103300,1540378513,911,913,913,911,17114
|
|
20240819,103200,1524778794,913,912,913,911,5438
|
|
20240819,103100,1519817409,912,913,913,911,6279
|
|
20240819,103000,1514090661,913,912,913,912,989
|
|
20240819,102900,1513188611,911,912,912,911,12225
|
|
20240819,102800,1502051634,912,913,913,912,10278
|
|
20240819,102700,1492677505,913,913,913,913,1810
|
|
20240819,102600,1491024975,912,912,912,912,484
|
|
20240819,102500,1490583567,911,912,912,911,8349
|
|
20240819,102400,1482976046,912,912,913,912,10185
|
|
20240819,102300,1473687126,912,914,914,912,63567
|
|
20240819,102200,1415652289,914,914,915,914,6264
|
|
20240819,102100,1409926227,914,914,915,914,3156
|
|
20240819,102000,1407041211,915,914,915,914,1508
|
|
20240819,101900,1405661393,915,914,915,914,1844
|
|
20240819,101800,1403975932,914,915,915,914,1984
|
|
20240819,101700,1402161932,914,914,915,914,2062
|
|
20240819,101600,1400277163,915,916,916,915,12913
|
|
20240819,101500,1388461700,916,916,916,916,761
|
|
20240819,101400,1387764624,916,916,916,916,2659
|
|
20240819,101300,1385328980,916,916,916,916,603
|
|
20240819,101200,1384776632,918,918,918,918,2011
|
|
20240819,101100,1382930534,918,918,918,918,7
|
|
20240819,101000,1382924108,916,918,918,916,4144
|
|
20240819,100900,1379128181,918,917,918,916,8706
|
|
20240819,100800,1371148484,917,917,917,917,106
|
|
20240819,100700,1371051282,917,916,917,916,549
|
|
20240819,100600,1370548365,917,917,918,916,1276
|
|
20240819,100500,1369378283,918,918,918,917,1355
|
|
20240819,100400,1368135395,915,915,918,915,2360
|
|
20240819,100300,1365975708,915,916,916,915,1456
|
|
20240819,100200,1364642051,918,917,918,916,4956
|
|
20240819,100100,1360098347,917,916,917,916,3956
|
|
20240819,100000,1356474338,917,918,918,915,14006
|
|
20240819,095900,1343631834,917,917,917,915,6614
|
|
20240819,095800,1337571996,915,914,918,913,6083
|
|
20240819,095700,1332006687,914,918,918,914,41670
|
|
20240819,095600,1293866508,918,918,918,918,10
|
|
20240819,095500,1293857328,918,919,919,916,25620
|
|
20240819,095400,1270351877,918,917,918,917,14060
|
|
20240819,095300,1257458172,918,918,918,917,3205
|
|
20240819,095200,1254517882,917,917,918,916,8221
|
|
20240819,095100,1246983398,917,919,919,916,12457
|
|
20240819,095000,1235552985,917,919,919,917,5264
|
|
20240819,094900,1230723850,919,921,921,917,62170
|
|
20240819,094800,1173618068,920,922,922,920,11562
|
|
20240819,094700,1162979933,922,922,922,920,1276
|
|
20240819,094600,1161805061,920,923,923,920,66432
|
|
20240819,094500,1100629613,923,923,925,922,50319
|
|
20240819,094400,1054210980,923,924,924,922,35984
|
|
20240819,094300,1020996384,925,925,925,924,13946
|
|
20240819,094200,1008109166,926,926,926,925,484
|
|
20240819,094100,1007661009,926,926,926,926,12
|
|
20240819,094000,1007649897,925,924,925,924,1299
|
|
20240819,093900,1006449466,924,925,925,923,23222
|
|
20240819,093800,985008628,925,924,925,923,20101
|
|
20240819,093700,966443910,925,925,927,925,13282
|
|
20240819,093600,954157903,927,928,929,924,26960
|
|
20240819,093500,929219184,929,929,929,926,33662
|
|
20240819,093400,898021143,932,929,933,928,9747
|
|
20240819,093300,888967558,930,935,935,929,23453
|
|
20240819,093200,867140610,935,932,935,931,16981
|
|
20240819,093100,851316530,932,931,932,930,7774
|
|
20240819,093000,844083221,932,931,932,931,1270
|
|
20240819,092900,842900798,931,932,933,931,12265
|
|
20240819,092800,831471469,932,934,934,931,10219
|
|
20240819,092700,821943000,935,929,935,929,9218
|
|
20240819,092600,813331296,931,928,934,927,32750
|
|
20240819,092500,782850501,928,927,928,926,7991
|
|
20240819,092400,775441442,927,926,928,926,5199
|
|
20240819,092300,770620148,927,928,928,926,2547
|
|
20240819,092200,768261416,928,926,928,926,1127
|
|
20240819,092100,767217808,926,926,926,926,5634
|
|
20240819,092000,762000724,926,928,928,926,9699
|
|
20240819,091900,753008003,928,928,928,927,2247
|
|
20240819,091800,750922987,927,928,928,927,3482
|
|
20240819,091700,747694572,928,928,929,928,9083
|
|
20240819,091600,739262481,927,925,927,925,11483
|
|
20240819,091500,728622236,926,928,928,926,20066
|
|
20240819,091400,710039459,928,928,928,926,3322
|
|
20240819,091300,706959552,928,928,928,927,4597
|
|
20240819,091200,702695808,928,928,929,926,19017
|
|
20240819,091100,685062603,927,926,927,924,27238
|
|
20240819,091000,659868090,923,923,924,923,9215
|
|
20240819,090900,651361525,923,925,926,923,12297
|
|
20240819,090800,640003452,926,927,928,925,15812
|
|
20240819,090700,625350035,926,926,926,922,11185
|
|
20240819,090600,615009062,926,923,927,921,28764
|
|
20240819,090500,588480256,921,922,928,921,56672
|
|
20240819,090400,536124282,926,929,930,921,106155
|
|
20240819,090300,437938476,930,931,931,929,32860
|
|
20240819,090200,407388434,931,934,935,929,57793
|
|
20240819,090100,353494294,935,937,939,934,80872
|
|
20240819,090000,277748152,937,949,950,935,294039
|