594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185100,3811822475,921,921,921,921,31880
|
|
20240820,185000,3811822475,921,921,921,921,0
|
|
20240820,184900,3811822475,921,921,921,921,0
|
|
20240820,184800,3811822475,921,921,921,921,0
|
|
20240820,184700,3811822475,921,921,921,921,0
|
|
20240820,184600,3811822475,921,921,921,921,0
|
|
20240820,184500,3811822475,921,921,921,921,0
|
|
20240820,184400,3811822475,921,921,921,921,0
|
|
20240820,184300,3811822475,921,921,921,921,0
|
|
20240820,184200,3811822475,921,921,921,921,0
|
|
20240820,184100,3811822475,921,921,921,921,0
|
|
20240820,184000,3811822475,921,921,921,921,0
|
|
20240820,183900,3811822475,921,921,921,921,0
|
|
20240820,183800,3811822475,921,921,921,921,0
|
|
20240820,183700,3811822475,921,921,921,921,0
|
|
20240820,183600,3811822475,921,921,921,921,0
|
|
20240820,183500,3811822475,921,921,921,921,0
|
|
20240820,183400,3811822475,921,921,921,921,0
|
|
20240820,183300,3811822475,921,921,921,921,0
|
|
20240820,183200,3811822475,921,921,921,921,0
|
|
20240820,183100,3811822475,921,921,921,921,0
|
|
20240820,183000,3811822475,921,921,921,921,0
|
|
20240820,182900,3811822475,921,921,921,921,0
|
|
20240820,182800,3811822475,921,921,921,921,0
|
|
20240820,182700,3811822475,921,921,921,921,0
|
|
20240820,182600,3811822475,921,921,921,921,0
|
|
20240820,182500,3811822475,921,921,921,921,0
|
|
20240820,182400,3811822475,921,921,921,921,0
|
|
20240820,182300,3811822475,921,921,921,921,0
|
|
20240820,182200,3811822475,921,921,921,921,0
|
|
20240820,182100,3811822475,921,921,921,921,31880
|
|
20240820,182000,3811822475,921,921,921,921,0
|
|
20240820,181900,3811822475,921,921,921,921,0
|
|
20240820,181800,3811822475,921,921,921,921,0
|
|
20240820,181700,3811822475,921,921,921,921,0
|
|
20240820,181600,3811822475,921,921,921,921,0
|
|
20240820,181500,3811822475,921,921,921,921,0
|
|
20240820,181400,3811822475,921,921,921,921,0
|
|
20240820,181300,3811822475,921,921,921,921,0
|
|
20240820,181200,3811822475,921,921,921,921,0
|
|
20240820,181100,3811822475,921,921,921,921,0
|
|
20240820,181000,3811822475,921,921,921,921,0
|
|
20240820,180900,3811822475,921,921,921,921,0
|
|
20240820,180800,3811822475,921,921,921,921,0
|
|
20240820,180700,3811822475,921,921,921,921,0
|
|
20240820,180600,3811822475,921,921,921,921,0
|
|
20240820,180500,3811822475,921,921,921,921,0
|
|
20240820,180400,3811822475,921,921,921,921,0
|
|
20240820,180300,3811822475,921,921,921,921,0
|
|
20240820,180200,3811822475,921,921,921,921,0
|
|
20240820,180100,3811822475,921,921,921,921,0
|
|
20240820,180000,3811822475,921,921,921,921,0
|
|
20240820,175900,3811822475,921,921,921,921,0
|
|
20240820,175800,3811822475,921,921,921,921,0
|
|
20240820,175700,3811822475,921,921,921,921,0
|
|
20240820,175600,3811822475,921,921,921,921,0
|
|
20240820,175500,3811822475,921,921,921,921,0
|
|
20240820,175400,3811822475,921,921,921,921,0
|
|
20240820,175300,3811822475,921,921,921,921,0
|
|
20240820,175200,3811822475,921,921,921,921,0
|
|
20240820,175100,3811822475,921,921,921,921,31880
|
|
20240820,175000,3811822475,921,921,921,921,0
|
|
20240820,174900,3811822475,921,921,921,921,0
|
|
20240820,174800,3811822475,921,921,921,921,0
|
|
20240820,174700,3811822475,921,921,921,921,0
|
|
20240820,174600,3811822475,921,921,921,921,0
|
|
20240820,174500,3811822475,921,921,921,921,0
|
|
20240820,174400,3811822475,921,921,921,921,0
|
|
20240820,174300,3811822475,921,921,921,921,0
|
|
20240820,174200,3811822475,921,921,921,921,0
|
|
20240820,174100,3811822475,921,921,921,921,0
|
|
20240820,174000,3811822475,921,921,921,921,0
|
|
20240820,173900,3811822475,921,921,921,921,0
|
|
20240820,173800,3811822475,921,921,921,921,0
|
|
20240820,173700,3811822475,921,921,921,921,0
|
|
20240820,173600,3811822475,921,921,921,921,0
|
|
20240820,173500,3811822475,921,921,921,921,0
|
|
20240820,173400,3811822475,921,921,921,921,0
|
|
20240820,173300,3811822475,921,921,921,921,0
|
|
20240820,173200,3811822475,921,921,921,921,0
|
|
20240820,173100,3811822475,921,921,921,921,0
|
|
20240820,173000,3811822475,921,921,921,921,0
|
|
20240820,172900,3811822475,921,921,921,921,0
|
|
20240820,172800,3811822475,921,921,921,921,0
|
|
20240820,172700,3811822475,921,921,921,921,0
|
|
20240820,172600,3811822475,921,921,921,921,0
|
|
20240820,172500,3811822475,921,921,921,921,0
|
|
20240820,172400,3811822475,921,921,921,921,0
|
|
20240820,172300,3811822475,921,921,921,921,0
|
|
20240820,172200,3811822475,921,921,921,921,0
|
|
20240820,172100,3811822475,921,921,921,921,31880
|
|
20240820,172000,3811822475,921,921,921,921,0
|
|
20240820,171900,3811822475,921,921,921,921,0
|
|
20240820,171800,3811822475,921,921,921,921,0
|
|
20240820,171700,3811822475,921,921,921,921,0
|
|
20240820,171600,3811822475,921,921,921,921,0
|
|
20240820,171500,3811822475,921,921,921,921,0
|
|
20240820,171400,3811822475,921,921,921,921,0
|
|
20240820,171300,3811822475,921,921,921,921,0
|
|
20240820,171200,3811822475,921,921,921,921,0
|
|
20240820,171100,3811822475,921,921,921,921,0
|
|
20240820,171000,3811822475,921,921,921,921,0
|
|
20240820,170900,3811822475,921,921,921,921,0
|
|
20240820,170800,3811822475,921,921,921,921,0
|
|
20240820,170700,3811822475,921,921,921,921,0
|
|
20240820,170600,3811822475,921,921,921,921,0
|
|
20240820,170500,3811822475,921,921,921,921,0
|
|
20240820,170400,3811822475,921,921,921,921,0
|
|
20240820,170300,3811822475,921,921,921,921,0
|
|
20240820,170200,3811822475,921,921,921,921,0
|
|
20240820,170100,3811822475,921,921,921,921,0
|
|
20240820,170000,3811822475,921,921,921,921,0
|
|
20240820,165900,3811822475,921,921,921,921,0
|
|
20240820,165800,3811822475,921,921,921,921,0
|
|
20240820,165700,3811822475,921,921,921,921,0
|
|
20240820,165600,3811822475,921,921,921,921,0
|
|
20240820,165500,3811822475,921,921,921,921,0
|
|
20240820,165400,3811822475,921,921,921,921,0
|
|
20240820,165300,3811822475,921,921,921,921,0
|
|
20240820,165200,3811822475,921,921,921,921,0
|
|
20240820,165100,3811822475,921,921,921,921,31880
|
|
20240820,165000,3811822475,921,921,921,921,0
|
|
20240820,164900,3811822475,921,921,921,921,0
|
|
20240820,164800,3811822475,921,921,921,921,0
|
|
20240820,164700,3811822475,921,921,921,921,0
|
|
20240820,164600,3811822475,921,921,921,921,0
|
|
20240820,164500,3811822475,921,921,921,921,0
|
|
20240820,164400,3811822475,921,921,921,921,0
|
|
20240820,164300,3811822475,921,921,921,921,0
|
|
20240820,164200,3811822475,921,921,921,921,0
|
|
20240820,164100,3811822475,921,921,921,921,0
|
|
20240820,164000,3811822475,921,921,921,921,0
|
|
20240820,163900,3811822475,921,921,921,921,0
|
|
20240820,163800,3811822475,921,921,921,921,0
|
|
20240820,163700,3811822475,921,921,921,921,0
|
|
20240820,163600,3811822475,921,921,921,921,0
|
|
20240820,163500,3811822475,921,921,921,921,0
|
|
20240820,163400,3811822475,921,921,921,921,0
|
|
20240820,163300,3811822475,921,921,921,921,0
|
|
20240820,163200,3811822475,921,921,921,921,0
|
|
20240820,163100,3811822475,921,921,921,921,0
|
|
20240820,163000,3811822475,921,921,921,921,0
|
|
20240820,162900,3811822475,921,921,921,921,0
|
|
20240820,162800,3811822475,921,921,921,921,0
|
|
20240820,162700,3811822475,921,921,921,921,0
|
|
20240820,162600,3811822475,921,921,921,921,0
|
|
20240820,162500,3811822475,921,921,921,921,0
|
|
20240820,162400,3811822475,921,921,921,921,0
|
|
20240820,162300,3811822475,921,921,921,921,0
|
|
20240820,162200,3811822475,921,921,921,921,0
|
|
20240820,162100,3811822475,921,921,921,921,31880
|
|
20240820,162000,3811822475,921,921,921,921,0
|
|
20240820,161900,3811822475,921,921,921,921,0
|
|
20240820,161800,3811822475,921,921,921,921,0
|
|
20240820,161700,3811822475,921,921,921,921,0
|
|
20240820,161600,3811822475,921,921,921,921,0
|
|
20240820,161500,3811822475,921,921,921,921,0
|
|
20240820,161400,3811822475,921,921,921,921,0
|
|
20240820,161300,3811822475,921,921,921,921,0
|
|
20240820,161200,3811822475,921,921,921,921,0
|
|
20240820,161100,3811822475,921,921,921,921,0
|
|
20240820,161000,3811822475,921,921,921,921,0
|
|
20240820,160900,3811822475,921,921,921,921,0
|
|
20240820,160800,3811822475,921,921,921,921,0
|
|
20240820,160700,3811822475,921,921,921,921,0
|
|
20240820,160600,3811822475,921,921,921,921,0
|
|
20240820,160500,3811822475,921,921,921,921,0
|
|
20240820,160400,3811822475,921,921,921,921,0
|
|
20240820,160300,3811822475,921,921,921,921,0
|
|
20240820,160200,3811822475,921,921,921,921,0
|
|
20240820,160100,3811822475,921,921,921,921,0
|
|
20240820,160000,3811822475,921,921,921,921,0
|
|
20240820,155900,3811822475,921,921,921,921,0
|
|
20240820,155800,3811822475,921,921,921,921,0
|
|
20240820,155700,3811822475,921,921,921,921,0
|
|
20240820,155600,3811822475,921,921,921,921,0
|
|
20240820,155500,3811822475,921,921,921,921,0
|
|
20240820,155400,3811822475,921,921,921,921,0
|
|
20240820,155300,3811822475,921,921,921,921,0
|
|
20240820,155200,3811822475,921,921,921,921,0
|
|
20240820,155100,3811822475,921,921,921,921,31880
|
|
20240820,155000,3811822475,921,921,921,921,0
|
|
20240820,154900,3811822475,921,921,921,921,0
|
|
20240820,154800,3811822475,921,921,921,921,0
|
|
20240820,154700,3811822475,921,921,921,921,0
|
|
20240820,154600,3811822475,921,921,921,921,0
|
|
20240820,154500,3811822475,921,921,921,921,0
|
|
20240820,154400,3811822475,921,921,921,921,0
|
|
20240820,154300,3811822475,921,921,921,921,0
|
|
20240820,154200,3811822475,921,921,921,921,0
|
|
20240820,154100,3811822475,921,921,921,921,0
|
|
20240820,154000,3811822475,921,921,921,921,0
|
|
20240820,153900,3811822475,921,921,921,921,0
|
|
20240820,153800,3811822475,921,921,921,921,0
|
|
20240820,153700,3811822475,921,921,921,921,0
|
|
20240820,153600,3811822475,921,921,921,921,0
|
|
20240820,153500,3811822475,921,921,921,921,0
|
|
20240820,153400,3811822475,921,921,921,921,0
|
|
20240820,153300,3811822475,921,921,921,921,0
|
|
20240820,153200,3811822475,921,921,921,921,0
|
|
20240820,153100,3811822475,921,921,921,921,0
|
|
20240820,153000,3811822475,921,921,921,921,31880
|
|
20240820,152900,3782460995,923,923,923,923,0
|
|
20240820,152800,3782460995,923,923,923,923,0
|
|
20240820,152700,3782460995,923,923,923,923,0
|
|
20240820,152600,3782460995,923,923,923,923,0
|
|
20240820,152500,3782460995,923,923,923,923,0
|
|
20240820,152400,3782460995,923,923,923,923,0
|
|
20240820,152300,3782460995,923,923,923,923,0
|
|
20240820,152200,3782460995,923,923,923,923,0
|
|
20240820,152100,3782460995,923,923,923,923,0
|
|
20240820,152000,3782460995,923,923,923,923,0
|
|
20240820,151900,3782460995,923,923,923,921,2996
|
|
20240820,151800,3779697711,923,920,923,920,1821
|
|
20240820,151700,3778018119,919,920,920,918,2003
|
|
20240820,151600,3776177361,918,919,920,918,15433
|
|
20240820,151500,3761988010,919,919,919,919,605
|
|
20240820,151400,3761432015,919,920,920,919,1621
|
|
20240820,151300,3759942217,920,920,921,919,3138
|
|
20240820,151200,3757056543,920,919,920,919,7380
|
|
20240820,151100,3750266946,920,920,920,919,3031
|
|
20240820,151000,3747480976,919,920,920,919,3034
|
|
20240820,150900,3744689700,920,921,921,920,7083
|
|
20240820,150800,3738171872,921,922,923,921,524
|
|
20240820,150700,3737689225,921,924,924,921,40
|
|
20240820,150600,3737652280,924,921,924,921,10752
|
|
20240820,150500,3727724359,921,922,923,921,5557
|
|
20240820,150400,3722604779,921,921,923,921,7
|
|
20240820,150300,3722598328,921,921,923,921,6444
|
|
20240820,150200,3716657340,921,922,923,921,3313
|
|
20240820,150100,3713602946,921,922,922,921,1411
|
|
20240820,150000,3712302014,922,921,922,921,549
|
|
20240820,145900,3711796214,923,921,923,921,436
|
|
20240820,145800,3711394656,922,922,922,922,1330
|
|
20240820,145700,3710168396,922,922,922,922,3
|
|
20240820,145600,3710165630,921,922,922,921,526
|
|
20240820,145500,3709681182,921,921,921,921,1192
|
|
20240820,145400,3708583350,922,921,922,921,989
|
|
20240820,145300,3707672462,920,921,921,920,2327
|
|
20240820,145200,3705531619,921,921,921,921,3511
|
|
20240820,145100,3702297988,921,920,921,920,2270
|
|
20240820,145000,3700208318,921,922,922,920,9052
|
|
20240820,144900,3691873523,923,922,923,922,20
|
|
20240820,144800,3691855071,921,921,921,921,3565
|
|
20240820,144700,3688571706,922,923,923,922,681
|
|
20240820,144600,3687943823,924,922,924,922,260
|
|
20240820,144500,3687704083,922,923,923,921,1610
|
|
20240820,144400,3686220461,923,923,923,923,1600
|
|
20240820,144300,3684743661,924,923,924,923,60
|
|
20240820,144200,3684688271,923,924,924,923,8250
|
|
20240820,144100,3677067879,925,924,925,924,1216
|
|
20240820,144000,3675944085,924,924,924,924,1311
|
|
20240820,143900,3674732721,924,924,924,923,2216
|
|
20240820,143800,3672687301,924,924,924,924,2848
|
|
20240820,143700,3670055749,925,924,925,924,525
|
|
20240820,143600,3669570639,924,924,925,924,3030
|
|
20240820,143500,3666770898,924,924,924,924,2211
|
|
20240820,143400,3664727934,924,925,925,924,874
|
|
20240820,143300,3663920347,925,925,925,924,1824
|
|
20240820,143200,3662233247,924,924,924,924,1536
|
|
20240820,143100,3660813983,924,923,924,923,1877
|
|
20240820,143000,3659079652,924,922,924,922,290
|
|
20240820,142900,3658812252,924,923,924,923,585
|
|
20240820,142800,3658272277,923,923,923,923,1
|
|
20240820,142700,3658271354,923,922,923,922,12050
|
|
20240820,142600,3647161204,923,922,923,922,30391
|
|
20240820,142500,3619112648,919,922,922,919,6488
|
|
20240820,142400,3613140636,922,922,923,922,7160
|
|
20240820,142300,3606539107,922,922,922,922,110
|
|
20240820,142200,3606437687,923,924,924,923,1065
|
|
20240820,142100,3605454676,923,924,924,923,309
|
|
20240820,142000,3605169459,923,923,923,923,2922
|
|
20240820,141900,3602472453,923,923,923,923,1005
|
|
20240820,141800,3601544838,924,923,924,923,77
|
|
20240820,141700,3601473739,923,923,923,923,3730
|
|
20240820,141600,3598030949,923,923,923,923,15
|
|
20240820,141500,3598017104,923,923,923,922,8166
|
|
20240820,141400,3590479896,923,922,923,921,4271
|
|
20240820,141300,3586540807,923,923,923,923,1300
|
|
20240820,141200,3585340907,922,923,924,922,2993
|
|
20240820,141100,3582578384,924,924,924,924,0
|
|
20240820,141000,3582578384,924,924,924,924,2815
|
|
20240820,140900,3579977324,924,923,924,923,3217
|
|
20240820,140800,3577006033,923,923,923,923,1
|
|
20240820,140700,3577005110,920,920,920,920,339
|
|
20240820,140600,3576693230,920,923,924,920,2100
|
|
20240820,140500,3574753730,924,924,924,924,101
|
|
20240820,140400,3574660406,920,920,920,920,10694
|
|
20240820,140300,3564821926,921,923,923,921,5268
|
|
20240820,140200,3559961562,924,924,924,924,1235
|
|
20240820,140100,3558820422,925,922,925,922,5000
|
|
20240820,140000,3554201870,923,923,923,923,0
|
|
20240820,135900,3554201870,923,923,923,923,0
|
|
20240820,135800,3554201870,923,923,923,923,2607
|
|
20240820,135700,3551795609,922,922,922,922,0
|
|
20240820,135600,3551795609,922,920,922,919,12358
|
|
20240820,135500,3540425287,919,919,919,919,1708
|
|
20240820,135400,3538855635,920,920,920,920,1
|
|
20240820,135300,3538854715,920,919,920,919,159
|
|
20240820,135200,3538708584,919,918,919,918,1340
|
|
20240820,135100,3537477224,918,918,918,918,501
|
|
20240820,135000,3537017306,918,920,920,918,8294
|
|
20240820,134900,3529397131,920,920,920,920,65
|
|
20240820,134800,3529337331,920,920,920,920,808
|
|
20240820,134700,3528593971,920,920,920,919,2611
|
|
20240820,134600,3526191951,920,921,921,920,164
|
|
20240820,134500,3526041066,921,922,922,921,2118
|
|
20240820,134400,3524090288,921,919,921,919,627
|
|
20240820,134300,3523514059,919,921,921,919,2530
|
|
20240820,134200,3521186240,921,922,922,921,3037
|
|
20240820,134100,3518389160,921,920,921,920,1326
|
|
20240820,134000,3517168484,920,920,920,920,541
|
|
20240820,133900,3516670764,920,918,920,918,624
|
|
20240820,133800,3516096989,918,919,919,918,205
|
|
20240820,133700,3515908749,919,919,919,919,7733
|
|
20240820,133600,3508802122,918,918,918,918,1060
|
|
20240820,133500,3507829042,919,918,919,918,66
|
|
20240820,133400,3507768438,918,918,918,918,50
|
|
20240820,133300,3507722538,918,917,918,917,1030
|
|
20240820,133200,3506777028,919,918,919,918,4000
|
|
20240820,133100,3503101046,919,919,919,919,11
|
|
20240820,133000,3503090937,917,917,917,917,10
|
|
20240820,132900,3503081767,919,917,919,917,544
|
|
20240820,132800,3502582899,917,917,917,917,4540
|
|
20240820,132700,3498419719,918,918,918,918,0
|
|
20240820,132600,3498419719,918,918,918,918,5255
|
|
20240820,132500,3493595629,919,919,919,918,5132
|
|
20240820,132400,3488883321,919,919,919,919,3511
|
|
20240820,132300,3485656712,920,919,920,919,1106
|
|
20240820,132200,3484639954,920,920,923,920,1375
|
|
20240820,132100,3483374938,921,923,923,921,1863
|
|
20240820,132000,3481655409,923,928,928,919,16631
|
|
20240820,131900,3466306105,921,917,931,917,57249
|
|
20240820,131800,3413297557,918,918,918,918,10
|
|
20240820,131700,3413288377,915,915,915,915,200
|
|
20240820,131600,3413105377,915,918,918,915,5071
|
|
20240820,131500,3408453955,914,916,916,914,32953
|
|
20240820,131400,3378306000,916,916,916,916,334
|
|
20240820,131300,3378000056,916,916,916,916,3532
|
|
20240820,131200,3374764744,916,917,918,916,5341
|
|
20240820,131100,3369871373,918,918,918,918,210
|
|
20240820,131000,3369678593,916,916,916,916,200
|
|
20240820,130900,3369495393,916,916,916,916,1300
|
|
20240820,130800,3368304593,918,915,918,915,1741
|
|
20240820,130700,3366710681,916,916,916,915,3259
|
|
20240820,130600,3363726474,916,916,916,915,1230
|
|
20240820,130500,3362599983,915,917,917,915,2293
|
|
20240820,130400,3360498993,917,916,917,916,1695
|
|
20240820,130300,3358946348,915,916,917,915,5
|
|
20240820,130200,3358941770,915,915,916,914,2830
|
|
20240820,130100,3356350493,915,916,916,915,5925
|
|
20240820,130000,3350929017,917,916,917,916,89
|
|
20240820,125900,3350847483,915,916,916,915,158
|
|
20240820,125800,3350702849,916,916,916,916,10
|
|
20240820,125700,3350693689,916,916,916,916,1329
|
|
20240820,125600,3349476325,916,916,916,915,4975
|
|
20240820,125500,3344921587,915,916,916,915,888
|
|
20240820,125400,3344109057,915,916,916,915,1815
|
|
20240820,125300,3342448252,916,916,916,915,4440
|
|
20240820,125200,3338385304,915,915,916,915,5311
|
|
20240820,125100,3333525634,916,916,916,916,100
|
|
20240820,125000,3333434034,915,916,916,915,1914
|
|
20240820,124900,3331682723,915,916,916,915,2800
|
|
20240820,124800,3329120213,916,918,918,916,166
|
|
20240820,124700,3328967916,918,914,918,914,904
|
|
20240820,124600,3328141550,915,915,915,914,4658
|
|
20240820,124500,3323882580,915,916,916,915,20598
|
|
20240820,124400,3305034691,916,917,917,916,9536
|
|
20240820,124300,3296299215,916,917,917,916,1288
|
|
20240820,124200,3295119398,916,916,916,916,195
|
|
20240820,124100,3294940778,916,917,917,916,315
|
|
20240820,124000,3294652010,917,918,918,917,68
|
|
20240820,123900,3294589620,918,917,918,916,11892
|
|
20240820,123800,3283696527,916,917,917,916,21906
|
|
20240820,123700,3263621971,917,919,919,917,33841
|
|
20240820,123600,3232575741,919,919,919,919,311
|
|
20240820,123500,3232289932,920,918,920,918,4759
|
|
20240820,123400,3227920724,918,920,920,918,13965
|
|
20240820,123300,3215086924,920,921,921,920,569
|
|
20240820,123200,3214563443,921,920,921,920,20
|
|
20240820,123100,3214545033,921,921,921,920,4519
|
|
20240820,123000,3210383431,920,921,921,920,26242
|
|
20240820,122900,3186240772,921,921,921,921,1768
|
|
20240820,122800,3184612444,921,921,921,920,362
|
|
20240820,122700,3184279256,920,922,923,920,26890
|
|
20240820,122600,3159527996,922,923,923,922,347
|
|
20240820,122500,3159208032,922,922,922,922,100
|
|
20240820,122400,3159115832,922,921,922,921,1376
|
|
20240820,122300,3157848376,921,921,922,921,7415
|
|
20240820,122200,3151018750,921,921,922,920,1266
|
|
20240820,122100,3149853539,920,923,923,920,54523
|
|
20240820,122000,3099631513,922,923,923,922,6
|
|
20240820,121900,3099625980,923,924,924,923,10886
|
|
20240820,121800,3089578152,925,925,925,925,0
|
|
20240820,121700,3089578152,925,925,925,925,0
|
|
20240820,121600,3089578152,925,925,925,925,14
|
|
20240820,121500,3089565202,923,925,925,923,10763
|
|
20240820,121400,3079630863,923,923,923,923,10963
|
|
20240820,121300,3069512014,926,926,926,926,1
|
|
20240820,121200,3069511088,922,923,923,922,6926
|
|
20240820,121100,3063124924,923,924,924,923,5683
|
|
20240820,121000,3057879505,926,925,926,924,2838
|
|
20240820,120900,3055256973,925,926,926,925,11207
|
|
20240820,120800,3044889997,926,926,926,926,0
|
|
20240820,120700,3044889997,926,926,926,926,1
|
|
20240820,120600,3044889071,924,924,924,924,1830
|
|
20240820,120500,3043198151,925,925,925,925,1100
|
|
20240820,120400,3042180651,925,925,925,925,2
|
|
20240820,120300,3042178801,925,925,925,925,2
|
|
20240820,120200,3042176951,925,925,925,925,855
|
|
20240820,120100,3041386076,925,925,925,925,3339
|
|
20240820,120000,3038297501,925,925,925,925,395
|
|
20240820,115900,3037932126,925,925,925,925,150
|
|
20240820,115800,3037793376,926,926,926,926,2
|
|
20240820,115700,3037791524,925,924,926,924,3508
|
|
20240820,115600,3034546010,924,924,924,924,1626
|
|
20240820,115500,3033043586,924,925,925,924,3957
|
|
20240820,115400,3029387197,925,925,925,925,23
|
|
20240820,115300,3029365922,925,925,925,925,0
|
|
20240820,115200,3029365922,925,925,925,925,1
|
|
20240820,115100,3029364997,924,925,925,924,6477
|
|
20240820,115000,3023378010,925,925,926,925,3762
|
|
20240820,114900,3019897160,926,924,926,924,260
|
|
20240820,114800,3019656900,923,923,923,923,1000
|
|
20240820,114700,3018733900,926,926,926,926,872
|
|
20240820,114600,3017926428,926,926,926,926,8
|
|
20240820,114500,3017919020,923,926,926,923,5965
|
|
20240820,114400,3012409321,924,924,924,924,0
|
|
20240820,114300,3012409321,924,924,924,924,2342
|
|
20240820,114200,3010245313,925,925,926,925,2189
|
|
20240820,114100,3008220487,925,924,925,924,365
|
|
20240820,114000,3007883112,924,924,924,924,0
|
|
20240820,113900,3007883112,924,925,925,924,541
|
|
20240820,113800,3007383204,924,924,924,924,108
|
|
20240820,113700,3007283412,924,925,925,924,28
|
|
20240820,113600,3007257514,924,924,924,924,35
|
|
20240820,113500,3007225174,923,922,923,922,17278
|
|
20240820,113400,2991294670,922,923,923,922,345
|
|
20240820,113300,2990976470,922,923,923,922,4611
|
|
20240820,113200,2986723448,923,923,923,923,11702
|
|
20240820,113100,2975922502,925,925,925,925,10
|
|
20240820,113000,2975913252,923,924,924,923,7107
|
|
20240820,112900,2969351778,925,925,925,925,500
|
|
20240820,112800,2968889278,925,924,925,924,402
|
|
20240820,112700,2968517828,925,924,925,924,3
|
|
20240820,112600,2968515055,923,925,926,923,3355
|
|
20240820,112500,2965409709,923,924,924,923,847
|
|
20240820,112400,2964627412,924,926,926,924,1005
|
|
20240820,112300,2963698544,926,924,926,923,2499
|
|
20240820,112200,2961388923,924,923,924,923,8
|
|
20240820,112100,2961381534,924,924,924,923,305
|
|
20240820,112000,2961100014,925,924,925,923,5940
|
|
20240820,111900,2955616579,923,923,923,923,36
|
|
20240820,111800,2955583351,925,924,925,924,2994
|
|
20240820,111700,2952814071,924,924,924,924,900
|
|
20240820,111600,2951982471,923,923,925,923,843
|
|
20240820,111500,2951204140,922,922,923,922,4000
|
|
20240820,111400,2947515939,922,925,925,922,22153
|
|
20240820,111300,2927075621,924,924,924,924,190
|
|
20240820,111200,2926900061,923,924,924,923,624
|
|
20240820,111100,2926324108,924,924,924,923,1059
|
|
20240820,111000,2925346638,923,923,923,923,688
|
|
20240820,110900,2924711614,926,923,926,923,1409
|
|
20240820,110800,2923411005,923,923,923,923,1400
|
|
20240820,110700,2922118805,923,925,925,923,18919
|
|
20240820,110600,2904654207,925,925,925,925,1
|
|
20240820,110500,2904653282,926,925,926,925,2165
|
|
20240820,110400,2902650557,923,923,923,923,500
|
|
20240820,110300,2902189057,927,926,927,923,21486
|
|
20240820,110200,2882336893,926,926,927,926,2660
|
|
20240820,110100,2879873289,927,927,927,926,210
|
|
20240820,110000,2879678694,928,927,928,925,2266
|
|
20240820,105900,2877580464,926,927,928,926,520
|
|
20240820,105800,2877098065,926,926,926,926,1727
|
|
20240820,105700,2875498863,927,927,927,927,10
|
|
20240820,105600,2875489593,926,927,927,926,102
|
|
20240820,105500,2875395086,928,925,928,925,331
|
|
20240820,105400,2875088243,926,926,926,926,2908
|
|
20240820,105300,2872395435,923,926,926,923,5034
|
|
20240820,105200,2867746074,926,925,926,925,682
|
|
20240820,105100,2867115214,925,928,928,924,33689
|
|
20240820,105000,2835958220,928,928,929,928,2409
|
|
20240820,104900,2833722662,928,928,928,928,40
|
|
20240820,104800,2833685542,928,927,928,927,4026
|
|
20240820,104700,2829953437,927,927,928,926,1450
|
|
20240820,104600,2828609277,928,928,928,928,86
|
|
20240820,104500,2828529469,929,927,929,926,4762
|
|
20240820,104400,2824114100,927,929,929,927,123
|
|
20240820,104300,2823999908,929,928,929,928,523
|
|
20240820,104200,2823514241,928,927,928,927,3135
|
|
20240820,104100,2820605036,928,928,928,928,10
|
|
20240820,104000,2820595756,927,928,928,926,1629
|
|
20240820,103900,2819085245,928,928,928,927,314
|
|
20240820,103800,2818794154,928,928,928,928,10
|
|
20240820,103700,2818784874,927,929,929,927,2374
|
|
20240820,103600,2816584106,929,927,929,927,8810
|
|
20240820,103500,2808408823,927,923,927,923,1729
|
|
20240820,103400,2806810065,923,928,928,923,10714
|
|
20240820,103300,2796914736,923,929,929,923,26717
|
|
20240820,103200,2772234606,929,929,929,924,5422
|
|
20240820,103100,2767213456,929,929,929,927,490
|
|
20240820,103000,2766758258,929,929,929,929,5
|
|
20240820,102900,2766753613,926,926,929,926,2074
|
|
20240820,102800,2764833072,926,927,929,926,2126
|
|
20240820,102700,2762864344,926,926,926,925,3287
|
|
20240820,102600,2759823528,926,925,928,925,36376
|
|
20240820,102500,2726164511,925,927,927,925,34243
|
|
20240820,102400,2694473479,927,927,927,927,1891
|
|
20240820,102300,2692720522,928,928,928,928,3000
|
|
20240820,102200,2689936522,928,927,928,927,1931
|
|
20240820,102100,2688144677,927,927,928,927,2625
|
|
20240820,102000,2685711289,928,928,928,928,217
|
|
20240820,101900,2685509913,928,929,929,928,854
|
|
20240820,101800,2684717352,929,929,929,929,1100
|
|
20240820,101700,2683695452,928,927,928,927,1107
|
|
20240820,101600,2682668906,926,926,926,926,2369
|
|
20240820,101500,2680475212,926,928,928,926,2751
|
|
20240820,101400,2677924108,928,928,928,927,3888
|
|
20240820,101300,2674318667,928,927,930,926,8128
|
|
20240820,101200,2666764185,926,926,926,926,4232
|
|
20240820,101100,2662845353,926,926,926,926,22320
|
|
20240820,101000,2642177033,926,927,927,926,24410
|
|
20240820,100900,2619561059,929,927,929,927,9831
|
|
20240820,100800,2610443097,927,926,931,926,20518
|
|
20240820,100700,2591399534,931,931,931,926,33012
|
|
20240820,100600,2560747068,933,932,933,930,20977
|
|
20240820,100500,2541223329,932,934,934,932,2082
|
|
20240820,100400,2539280712,934,934,935,934,1915
|
|
20240820,100300,2537492069,934,936,936,933,9595
|
|
20240820,100200,2528535036,936,936,936,936,2900
|
|
20240820,100100,2525820636,935,937,938,935,6824
|
|
20240820,100000,2519430250,936,937,938,933,12494
|
|
20240820,095900,2507733708,937,937,938,937,19710
|
|
20240820,095800,2489257399,937,936,937,936,12943
|
|
20240820,095700,2477136945,936,934,936,934,22204
|
|
20240820,095600,2456366491,934,931,934,931,9285
|
|
20240820,095500,2447709703,931,934,934,931,6439
|
|
20240820,095400,2441714985,931,931,932,931,3177
|
|
20240820,095300,2438756867,931,931,934,931,9355
|
|
20240820,095200,2430029784,931,934,935,931,2646
|
|
20240820,095100,2427565478,930,932,935,930,42593
|
|
20240820,095000,2387807679,932,932,934,931,20384
|
|
20240820,094900,2368806699,932,930,933,930,6030
|
|
20240820,094800,2363194082,930,930,933,930,11897
|
|
20240820,094700,2352112034,929,932,932,929,10408
|
|
20240820,094600,2342428625,932,933,934,932,8273
|
|
20240820,094500,2334712331,933,934,934,933,3694
|
|
20240820,094400,2331263997,933,934,934,933,6605
|
|
20240820,094300,2325098846,935,937,937,935,16083
|
|
20240820,094200,2310060267,937,938,938,935,29405
|
|
20240820,094100,2282509704,938,934,940,934,62312
|
|
20240820,094000,2224090748,935,930,935,930,16958
|
|
20240820,093900,2208248747,930,933,933,930,31964
|
|
20240820,093800,2178499548,933,928,933,927,20855
|
|
20240820,093700,2159104047,928,930,930,927,4191
|
|
20240820,093600,2155211918,930,929,930,927,49217
|
|
20240820,093500,2109467337,929,928,929,927,5078
|
|
20240820,093400,2104756812,928,927,928,926,9112
|
|
20240820,093300,2096306780,927,924,927,923,18496
|
|
20240820,093200,2079202640,924,923,925,923,5347
|
|
20240820,093100,2074263976,923,925,925,923,30866
|
|
20240820,093000,2045757277,926,927,927,925,13852
|
|
20240820,092900,2032928590,927,930,930,927,2015
|
|
20240820,092800,2031058774,930,928,931,927,28494
|
|
20240820,092700,2004631022,928,931,932,927,42496
|
|
20240820,092600,1965158865,932,930,932,930,20965
|
|
20240820,092500,1945642225,930,931,931,927,30002
|
|
20240820,092400,1917811588,931,929,931,927,33349
|
|
20240820,092300,1886854420,928,931,933,928,34089
|
|
20240820,092200,1855162249,932,935,935,932,42035
|
|
20240820,092100,1815947056,933,935,937,933,19197
|
|
20240820,092000,1797999694,934,934,935,933,21442
|
|
20240820,091900,1777974611,935,937,937,933,16316
|
|
20240820,091800,1762726061,935,940,940,933,31042
|
|
20240820,091700,1733619261,940,933,940,930,56214
|
|
20240820,091600,1680999628,932,933,933,929,44764
|
|
20240820,091500,1639266209,933,924,933,923,104987
|
|
20240820,091400,1542027001,924,927,927,923,31804
|
|
20240820,091300,1512609764,927,925,929,924,35128
|
|
20240820,091200,1480042810,925,929,930,925,70737
|
|
20240820,091100,1414501343,930,933,934,930,12307
|
|
20240820,091000,1403036309,934,934,934,931,36265
|
|
20240820,090900,1369233951,933,937,937,928,66321
|
|
20240820,090800,1307411092,937,934,938,926,147628
|
|
20240820,090700,1170044795,934,930,935,928,67112
|
|
20240820,090600,1107566095,929,936,936,926,101260
|
|
20240820,090500,1013292717,935,939,940,934,77240
|
|
20240820,090400,940794964,939,939,940,931,109149
|
|
20240820,090300,838664598,939,934,941,932,86797
|
|
20240820,090200,757353658,935,941,946,935,244023
|
|
20240820,090100,527781167,942,935,955,934,335105
|
|
20240820,090000,211597734,937,923,937,920,228311
|