594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185100,9695726631,937,937,937,937,45838
|
|
20240821,185000,9695726631,937,937,937,937,0
|
|
20240821,184900,9695726631,937,937,937,937,0
|
|
20240821,184800,9695726631,937,937,937,937,0
|
|
20240821,184700,9695726631,937,937,937,937,0
|
|
20240821,184600,9695726631,937,937,937,937,0
|
|
20240821,184500,9695726631,937,937,937,937,0
|
|
20240821,184400,9695726631,937,937,937,937,0
|
|
20240821,184300,9695726631,937,937,937,937,0
|
|
20240821,184200,9695726631,937,937,937,937,0
|
|
20240821,184100,9695726631,937,937,937,937,0
|
|
20240821,184000,9695726631,937,937,937,937,0
|
|
20240821,183900,9695726631,937,937,937,937,0
|
|
20240821,183800,9695726631,937,937,937,937,0
|
|
20240821,183700,9695726631,937,937,937,937,0
|
|
20240821,183600,9695726631,937,937,937,937,0
|
|
20240821,183500,9695726631,937,937,937,937,0
|
|
20240821,183400,9695726631,937,937,937,937,0
|
|
20240821,183300,9695726631,937,937,937,937,0
|
|
20240821,183200,9695726631,937,937,937,937,0
|
|
20240821,183100,9695726631,937,937,937,937,0
|
|
20240821,183000,9695726631,937,937,937,937,0
|
|
20240821,182900,9695726631,937,937,937,937,0
|
|
20240821,182800,9695726631,937,937,937,937,0
|
|
20240821,182700,9695726631,937,937,937,937,0
|
|
20240821,182600,9695726631,937,937,937,937,0
|
|
20240821,182500,9695726631,937,937,937,937,0
|
|
20240821,182400,9695726631,937,937,937,937,0
|
|
20240821,182300,9695726631,937,937,937,937,0
|
|
20240821,182200,9695726631,937,937,937,937,0
|
|
20240821,182100,9695726631,937,937,937,937,45838
|
|
20240821,182000,9695726631,937,937,937,937,0
|
|
20240821,181900,9695726631,937,937,937,937,0
|
|
20240821,181800,9695726631,937,937,937,937,0
|
|
20240821,181700,9695726631,937,937,937,937,0
|
|
20240821,181600,9695726631,937,937,937,937,0
|
|
20240821,181500,9695726631,937,937,937,937,0
|
|
20240821,181400,9695726631,937,937,937,937,0
|
|
20240821,181300,9695726631,937,937,937,937,0
|
|
20240821,181200,9695726631,937,937,937,937,0
|
|
20240821,181100,9695726631,937,937,937,937,0
|
|
20240821,181000,9695726631,937,937,937,937,0
|
|
20240821,180900,9695726631,937,937,937,937,0
|
|
20240821,180800,9695726631,937,937,937,937,0
|
|
20240821,180700,9695726631,937,937,937,937,0
|
|
20240821,180600,9695726631,937,937,937,937,0
|
|
20240821,180500,9695726631,937,937,937,937,0
|
|
20240821,180400,9695726631,937,937,937,937,0
|
|
20240821,180300,9695726631,937,937,937,937,0
|
|
20240821,180200,9695726631,937,937,937,937,0
|
|
20240821,180100,9695726631,937,937,937,937,0
|
|
20240821,180000,9695726631,937,937,937,937,0
|
|
20240821,175900,9695726631,937,937,937,937,0
|
|
20240821,175800,9695726631,937,937,937,937,0
|
|
20240821,175700,9695726631,937,937,937,937,0
|
|
20240821,175600,9695726631,937,937,937,937,0
|
|
20240821,175500,9695726631,937,937,937,937,0
|
|
20240821,175400,9695726631,937,937,937,937,0
|
|
20240821,175300,9695726631,937,937,937,937,0
|
|
20240821,175200,9695726631,937,937,937,937,0
|
|
20240821,175100,9695726631,937,937,937,937,45838
|
|
20240821,175000,9695726631,937,937,937,937,0
|
|
20240821,174900,9695726631,937,937,937,937,0
|
|
20240821,174800,9695726631,937,937,937,937,0
|
|
20240821,174700,9695726631,937,937,937,937,0
|
|
20240821,174600,9695726631,937,937,937,937,0
|
|
20240821,174500,9695726631,937,937,937,937,0
|
|
20240821,174400,9695726631,937,937,937,937,0
|
|
20240821,174300,9695726631,937,937,937,937,0
|
|
20240821,174200,9695726631,937,937,937,937,0
|
|
20240821,174100,9695726631,937,937,937,937,0
|
|
20240821,174000,9695726631,937,937,937,937,0
|
|
20240821,173900,9695726631,937,937,937,937,0
|
|
20240821,173800,9695726631,937,937,937,937,0
|
|
20240821,173700,9695726631,937,937,937,937,0
|
|
20240821,173600,9695726631,937,937,937,937,0
|
|
20240821,173500,9695726631,937,937,937,937,0
|
|
20240821,173400,9695726631,937,937,937,937,0
|
|
20240821,173300,9695726631,937,937,937,937,0
|
|
20240821,173200,9695726631,937,937,937,937,0
|
|
20240821,173100,9695726631,937,937,937,937,0
|
|
20240821,173000,9695726631,937,937,937,937,0
|
|
20240821,172900,9695726631,937,937,937,937,0
|
|
20240821,172800,9695726631,937,937,937,937,0
|
|
20240821,172700,9695726631,937,937,937,937,0
|
|
20240821,172600,9695726631,937,937,937,937,0
|
|
20240821,172500,9695726631,937,937,937,937,0
|
|
20240821,172400,9695726631,937,937,937,937,0
|
|
20240821,172300,9695726631,937,937,937,937,0
|
|
20240821,172200,9695726631,937,937,937,937,0
|
|
20240821,172100,9695726631,937,937,937,937,45838
|
|
20240821,172000,9695726631,937,937,937,937,0
|
|
20240821,171900,9695726631,937,937,937,937,0
|
|
20240821,171800,9695726631,937,937,937,937,0
|
|
20240821,171700,9695726631,937,937,937,937,0
|
|
20240821,171600,9695726631,937,937,937,937,0
|
|
20240821,171500,9695726631,937,937,937,937,0
|
|
20240821,171400,9695726631,937,937,937,937,0
|
|
20240821,171300,9695726631,937,937,937,937,0
|
|
20240821,171200,9695726631,937,937,937,937,0
|
|
20240821,171100,9695726631,937,937,937,937,0
|
|
20240821,171000,9695726631,937,937,937,937,0
|
|
20240821,170900,9695726631,937,937,937,937,0
|
|
20240821,170800,9695726631,937,937,937,937,0
|
|
20240821,170700,9695726631,937,937,937,937,0
|
|
20240821,170600,9695726631,937,937,937,937,0
|
|
20240821,170500,9695726631,937,937,937,937,0
|
|
20240821,170400,9695726631,937,937,937,937,0
|
|
20240821,170300,9695726631,937,937,937,937,0
|
|
20240821,170200,9695726631,937,937,937,937,0
|
|
20240821,170100,9695726631,937,937,937,937,0
|
|
20240821,170000,9695726631,937,937,937,937,0
|
|
20240821,165900,9695726631,937,937,937,937,0
|
|
20240821,165800,9695726631,937,937,937,937,0
|
|
20240821,165700,9695726631,937,937,937,937,0
|
|
20240821,165600,9695726631,937,937,937,937,0
|
|
20240821,165500,9695726631,937,937,937,937,0
|
|
20240821,165400,9695726631,937,937,937,937,0
|
|
20240821,165300,9695726631,937,937,937,937,0
|
|
20240821,165200,9695726631,937,937,937,937,0
|
|
20240821,165100,9695726631,937,937,937,937,45838
|
|
20240821,165000,9695726631,937,937,937,937,0
|
|
20240821,164900,9695726631,937,937,937,937,0
|
|
20240821,164800,9695726631,937,937,937,937,0
|
|
20240821,164700,9695726631,937,937,937,937,0
|
|
20240821,164600,9695726631,937,937,937,937,0
|
|
20240821,164500,9695726631,937,937,937,937,0
|
|
20240821,164400,9695726631,937,937,937,937,0
|
|
20240821,164300,9695726631,937,937,937,937,0
|
|
20240821,164200,9695726631,937,937,937,937,0
|
|
20240821,164100,9695726631,937,937,937,937,0
|
|
20240821,164000,9695726631,937,937,937,937,0
|
|
20240821,163900,9695726631,937,937,937,937,0
|
|
20240821,163800,9695726631,937,937,937,937,0
|
|
20240821,163700,9695726631,937,937,937,937,0
|
|
20240821,163600,9695726631,937,937,937,937,0
|
|
20240821,163500,9695726631,937,937,937,937,0
|
|
20240821,163400,9695726631,937,937,937,937,0
|
|
20240821,163300,9695726631,937,937,937,937,0
|
|
20240821,163200,9695726631,937,937,937,937,0
|
|
20240821,163100,9695726631,937,937,937,937,0
|
|
20240821,163000,9695726631,937,937,937,937,0
|
|
20240821,162900,9695726631,937,937,937,937,0
|
|
20240821,162800,9695726631,937,937,937,937,0
|
|
20240821,162700,9695726631,937,937,937,937,0
|
|
20240821,162600,9695726631,937,937,937,937,0
|
|
20240821,162500,9695726631,937,937,937,937,0
|
|
20240821,162400,9695726631,937,937,937,937,0
|
|
20240821,162300,9695726631,937,937,937,937,0
|
|
20240821,162200,9695726631,937,937,937,937,0
|
|
20240821,162100,9695726631,937,937,937,937,45838
|
|
20240821,162000,9695726631,937,937,937,937,0
|
|
20240821,161900,9695726631,937,937,937,937,0
|
|
20240821,161800,9695726631,937,937,937,937,0
|
|
20240821,161700,9695726631,937,937,937,937,0
|
|
20240821,161600,9695726631,937,937,937,937,0
|
|
20240821,161500,9695726631,937,937,937,937,0
|
|
20240821,161400,9695726631,937,937,937,937,0
|
|
20240821,161300,9695726631,937,937,937,937,0
|
|
20240821,161200,9695726631,937,937,937,937,0
|
|
20240821,161100,9695726631,937,937,937,937,0
|
|
20240821,161000,9695726631,937,937,937,937,0
|
|
20240821,160900,9695726631,937,937,937,937,0
|
|
20240821,160800,9695726631,937,937,937,937,0
|
|
20240821,160700,9695726631,937,937,937,937,0
|
|
20240821,160600,9695726631,937,937,937,937,0
|
|
20240821,160500,9695726631,937,937,937,937,0
|
|
20240821,160400,9695726631,937,937,937,937,0
|
|
20240821,160300,9695726631,937,937,937,937,0
|
|
20240821,160200,9695726631,937,937,937,937,0
|
|
20240821,160100,9695726631,937,937,937,937,0
|
|
20240821,160000,9695726631,937,937,937,937,0
|
|
20240821,155900,9695726631,937,937,937,937,0
|
|
20240821,155800,9695726631,937,937,937,937,0
|
|
20240821,155700,9695726631,937,937,937,937,0
|
|
20240821,155600,9695726631,937,937,937,937,0
|
|
20240821,155500,9695726631,937,937,937,937,0
|
|
20240821,155400,9695726631,937,937,937,937,0
|
|
20240821,155300,9695726631,937,937,937,937,0
|
|
20240821,155200,9695726631,937,937,937,937,0
|
|
20240821,155100,9695726631,937,937,937,937,45838
|
|
20240821,155000,9695726631,937,937,937,937,0
|
|
20240821,154900,9695726631,937,937,937,937,0
|
|
20240821,154800,9695726631,937,937,937,937,0
|
|
20240821,154700,9695726631,937,937,937,937,0
|
|
20240821,154600,9695726631,937,937,937,937,0
|
|
20240821,154500,9695726631,937,937,937,937,0
|
|
20240821,154400,9695726631,937,937,937,937,0
|
|
20240821,154300,9695726631,937,937,937,937,0
|
|
20240821,154200,9695726631,937,937,937,937,0
|
|
20240821,154100,9695726631,937,937,937,937,0
|
|
20240821,154000,9695726631,937,937,937,937,0
|
|
20240821,153900,9695726631,937,937,937,937,0
|
|
20240821,153800,9695726631,937,937,937,937,0
|
|
20240821,153700,9695726631,937,937,937,937,0
|
|
20240821,153600,9695726631,937,937,937,937,0
|
|
20240821,153500,9695726631,937,937,937,937,0
|
|
20240821,153400,9695726631,937,937,937,937,0
|
|
20240821,153300,9695726631,937,937,937,937,0
|
|
20240821,153200,9695726631,937,937,937,937,0
|
|
20240821,153100,9695726631,937,937,937,937,0
|
|
20240821,153000,9695726631,937,937,937,937,45838
|
|
20240821,152900,9652776425,941,941,941,941,0
|
|
20240821,152800,9652776425,941,941,941,941,0
|
|
20240821,152700,9652776425,941,941,941,941,0
|
|
20240821,152600,9652776425,941,941,941,941,0
|
|
20240821,152500,9652776425,941,941,941,941,0
|
|
20240821,152400,9652776425,941,941,941,941,0
|
|
20240821,152300,9652776425,941,941,941,941,0
|
|
20240821,152200,9652776425,941,941,941,941,0
|
|
20240821,152100,9652776425,941,941,941,941,0
|
|
20240821,152000,9652776425,941,941,941,941,0
|
|
20240821,151900,9652776425,941,940,941,940,6270
|
|
20240821,151800,9646879341,941,942,942,939,16486
|
|
20240821,151700,9631381736,942,941,943,940,22267
|
|
20240821,151600,9610447703,944,942,944,940,13242
|
|
20240821,151500,9597984719,942,941,943,940,22797
|
|
20240821,151400,9576541189,941,940,941,939,23350
|
|
20240821,151300,9554592198,939,940,940,939,5716
|
|
20240821,151200,9549224330,940,940,941,939,11686
|
|
20240821,151100,9538239563,941,937,941,937,18146
|
|
20240821,151000,9521198205,937,938,939,937,14082
|
|
20240821,150900,9507984278,938,938,939,938,7927
|
|
20240821,150800,9500544051,938,937,938,937,1339
|
|
20240821,150700,9499288087,937,940,940,936,31626
|
|
20240821,150600,9469631658,939,939,940,938,17899
|
|
20240821,150500,9452812404,939,937,939,937,1954
|
|
20240821,150400,9450977921,937,937,938,937,108
|
|
20240821,150300,9450876651,937,937,938,936,12914
|
|
20240821,150200,9438773282,937,938,939,937,1889
|
|
20240821,150100,9437001352,938,936,939,936,4371
|
|
20240821,150000,9432903354,936,935,937,935,1051
|
|
20240821,145900,9431918628,935,933,936,933,14614
|
|
20240821,145800,9418244565,933,933,934,931,23739
|
|
20240821,145700,9396100795,933,933,934,933,1079
|
|
20240821,145600,9395093996,933,933,936,931,21108
|
|
20240821,145500,9375420928,933,933,934,932,9820
|
|
20240821,145400,9366263415,933,935,935,932,55027
|
|
20240821,145300,9314902654,935,935,935,935,7437
|
|
20240821,145200,9307949059,935,938,940,935,25084
|
|
20240821,145100,9284432675,938,940,940,938,20352
|
|
20240821,145000,9265325834,940,940,942,940,6035
|
|
20240821,144900,9259648804,940,939,941,939,4367
|
|
20240821,144800,9255547887,939,939,942,939,677
|
|
20240821,144700,9254912101,939,939,942,939,13671
|
|
20240821,144600,9242072655,941,939,942,939,9314
|
|
20240821,144500,9233319542,939,941,942,939,5411
|
|
20240821,144400,9228229360,940,939,941,939,1008
|
|
20240821,144300,9227281996,939,938,941,937,9229
|
|
20240821,144200,9218613240,938,938,940,938,2688
|
|
20240821,144100,9216091893,938,938,938,938,301
|
|
20240821,144000,9215809555,937,939,939,937,14543
|
|
20240821,143900,9202156615,939,942,942,939,4703
|
|
20240821,143800,9197736009,943,941,943,939,12799
|
|
20240821,143700,9185687586,940,940,940,939,21301
|
|
20240821,143600,9165667042,941,941,941,940,1228
|
|
20240821,143500,9164511499,941,944,944,941,32857
|
|
20240821,143400,9133569058,944,946,946,942,7498
|
|
20240821,143300,9126495455,945,951,955,945,26655
|
|
20240821,143200,9101249072,951,950,952,945,129683
|
|
20240821,143100,8978551354,950,959,960,950,37179
|
|
20240821,143000,8943026021,959,958,959,955,32382
|
|
20240821,142900,8912047705,958,950,963,949,132319
|
|
20240821,142800,8785299700,951,950,951,949,14382
|
|
20240821,142700,8771633753,950,941,950,941,30767
|
|
20240821,142600,8742478364,942,942,942,940,8011
|
|
20240821,142500,8734938004,941,942,944,941,8239
|
|
20240821,142400,8727178089,942,942,942,942,5050
|
|
20240821,142300,8722420989,942,944,944,942,1827
|
|
20240821,142200,8720699941,942,944,944,942,19538
|
|
20240821,142100,8702258171,945,946,946,944,3256
|
|
20240821,142000,8699182822,945,945,945,945,2
|
|
20240821,141900,8699180932,944,947,947,944,1385
|
|
20240821,141800,8697871760,947,944,948,942,13896
|
|
20240821,141700,8684722227,944,943,945,942,2792
|
|
20240821,141600,8682088860,944,943,946,943,4914
|
|
20240821,141500,8677446107,942,944,946,942,1002
|
|
20240821,141400,8676501103,944,946,946,944,4832
|
|
20240821,141300,8671934564,946,946,946,944,18618
|
|
20240821,141200,8654328475,946,944,946,943,9144
|
|
20240821,141100,8645684620,944,942,945,942,10310
|
|
20240821,141000,8635957563,942,941,943,941,3740
|
|
20240821,140900,8632435403,941,936,941,936,15734
|
|
20240821,140800,8617671507,937,936,937,936,6998
|
|
20240821,140700,8611121057,937,938,938,936,2906
|
|
20240821,140600,8608398151,936,937,938,936,2367
|
|
20240821,140500,8606180329,938,937,938,937,1814
|
|
20240821,140400,8604480524,937,939,939,937,12523
|
|
20240821,140300,8592736305,939,941,942,938,1026
|
|
20240821,140200,8591772898,938,940,942,938,2780
|
|
20240821,140100,8589163767,940,936,940,936,10780
|
|
20240821,140000,8579062059,937,937,937,937,2410
|
|
20240821,135900,8576803889,937,938,938,936,338
|
|
20240821,135800,8576487450,938,938,938,938,426
|
|
20240821,135700,8576087862,938,938,938,938,0
|
|
20240821,135600,8576087862,938,936,938,936,7516
|
|
20240821,135500,8569042247,934,934,934,933,4211
|
|
20240821,135400,8565113382,932,931,932,931,2007
|
|
20240821,135300,8563242864,937,930,938,930,9803
|
|
20240821,135200,8554072608,930,930,934,930,9157
|
|
20240821,135100,8545531638,930,931,931,930,13798
|
|
20240821,135000,8532698738,930,934,936,930,21649
|
|
20240821,134900,8512530094,934,935,936,931,38896
|
|
20240821,134800,8476243354,935,935,935,935,4274
|
|
20240821,134700,8472247164,935,934,935,932,10079
|
|
20240821,134600,8462834146,934,933,935,933,1531
|
|
20240821,134500,8461403551,933,936,936,933,4275
|
|
20240821,134400,8457414937,932,935,935,932,42701
|
|
20240821,134300,8417565430,938,939,939,935,12043
|
|
20240821,134200,8406293120,939,939,939,938,4506
|
|
20240821,134100,8402062056,939,940,941,939,17569
|
|
20240821,134000,8385557151,940,941,941,940,3833
|
|
20240821,133900,8381953858,941,941,941,941,136
|
|
20240821,133800,8381825882,941,943,943,940,1349
|
|
20240821,133700,8380556953,941,942,943,940,2755
|
|
20240821,133600,8377962525,942,941,942,941,17
|
|
20240821,133500,8377946516,943,942,944,941,12875
|
|
20240821,133400,8365805833,943,939,943,936,9573
|
|
20240821,133300,8356802648,939,937,940,937,5559
|
|
20240821,133200,8351579034,938,938,938,936,1228
|
|
20240821,133100,8350429170,939,936,939,936,6
|
|
20240821,133000,8350423551,935,934,940,934,15364
|
|
20240821,132900,8336064186,935,936,939,934,12484
|
|
20240821,132800,8324383208,938,933,938,933,40845
|
|
20240821,132700,8286205951,933,937,937,933,30762
|
|
20240821,132600,8257433370,937,938,938,937,7332
|
|
20240821,132500,8250561944,938,940,941,938,12301
|
|
20240821,132400,8239009564,941,941,941,939,9032
|
|
20240821,132300,8230525362,943,944,944,938,7400
|
|
20240821,132200,8223568447,944,944,944,940,11915
|
|
20240821,132100,8212339975,944,944,944,943,2630
|
|
20240821,132000,8209858663,941,943,943,939,12650
|
|
20240821,131900,8197963654,943,945,945,943,6375
|
|
20240821,131800,8191948679,945,944,945,943,11080
|
|
20240821,131700,8181485267,944,941,944,941,2273
|
|
20240821,131600,8179343484,939,940,940,939,13064
|
|
20240821,131500,8167065875,940,939,941,939,19646
|
|
20240821,131400,8148598340,939,940,940,939,1477
|
|
20240821,131300,8147211385,941,937,941,937,32335
|
|
20240821,131200,8116879985,937,939,940,937,29073
|
|
20240821,131100,8089615297,939,941,942,938,41110
|
|
20240821,131000,8050973891,941,942,942,941,13953
|
|
20240821,130900,8037841794,945,945,945,942,4771
|
|
20240821,130800,8033345646,945,945,946,941,42703
|
|
20240821,130700,7993087805,945,945,947,944,4090
|
|
20240821,130600,7989221614,947,945,947,944,6718
|
|
20240821,130500,7982871719,946,943,946,942,32254
|
|
20240821,130400,7952457793,942,943,943,942,4095
|
|
20240821,130300,7948598253,943,944,946,942,31943
|
|
20240821,130200,7918479420,943,948,948,942,70298
|
|
20240821,130100,7852032803,947,948,949,947,42345
|
|
20240821,130000,7811898200,948,951,951,946,95839
|
|
20240821,125900,7720962593,954,955,955,951,11217
|
|
20240821,125800,7710294247,951,956,956,951,25045
|
|
20240821,125700,7686439193,956,954,956,954,23462
|
|
20240821,125600,7664052227,954,956,956,954,17193
|
|
20240821,125500,7647633456,955,956,956,954,25251
|
|
20240821,125400,7623530838,956,957,957,955,7377
|
|
20240821,125300,7616482079,957,953,957,952,21003
|
|
20240821,125200,7596469553,953,955,959,952,52455
|
|
20240821,125100,7546418171,958,957,959,955,29831
|
|
20240821,125000,7517888033,957,957,957,956,20856
|
|
20240821,124900,7497930081,957,958,958,956,20591
|
|
20240821,124800,7478225282,958,959,960,957,31134
|
|
20240821,124700,7448396274,960,964,964,959,45682
|
|
20240821,124600,7404480596,963,964,965,960,32195
|
|
20240821,124500,7373478786,964,967,969,964,114697
|
|
20240821,124400,7262515021,968,965,969,963,39590
|
|
20240821,124300,7224270602,965,964,966,963,21256
|
|
20240821,124200,7203762796,963,962,967,962,22889
|
|
20240821,124100,7181701323,962,969,969,962,57467
|
|
20240821,124000,7126185652,965,960,969,960,94296
|
|
20240821,123900,7035137319,961,960,961,958,10184
|
|
20240821,123800,7025360497,960,957,961,957,17750
|
|
20240821,123700,7008332478,957,957,958,956,20186
|
|
20240821,123600,6989002231,957,959,959,956,17920
|
|
20240821,123500,6971847876,959,958,961,958,18237
|
|
20240821,123400,6954353700,958,958,958,956,17708
|
|
20240821,123300,6937394304,954,959,959,954,40288
|
|
20240821,123200,6898826502,960,961,962,959,26153
|
|
20240821,123100,6873710502,960,957,961,951,47554
|
|
20240821,123000,6828144554,958,950,958,948,49555
|
|
20240821,122900,6780918692,950,950,951,949,55376
|
|
20240821,122800,6728346887,950,947,952,946,31402
|
|
20240821,122700,6698530954,950,948,952,944,84062
|
|
20240821,122600,6618836459,949,957,959,949,111200
|
|
20240821,122500,6512901957,957,955,959,952,38774
|
|
20240821,122400,6475872904,955,958,960,955,73757
|
|
20240821,122300,6405289260,958,961,964,958,85863
|
|
20240821,122200,6322737158,962,963,964,959,76987
|
|
20240821,122100,6248693801,964,963,964,959,94941
|
|
20240821,122000,6157434659,963,961,965,960,45484
|
|
20240821,121900,6113712448,962,962,971,957,121458
|
|
20240821,121800,5996885215,965,974,976,963,298338
|
|
20240821,121700,5707693515,973,973,975,965,206859
|
|
20240821,121600,5506926004,974,963,981,959,552894
|
|
20240821,121500,4968035963,963,963,967,956,174652
|
|
20240821,121400,4799966394,964,970,975,960,155032
|
|
20240821,121300,4649837564,965,970,979,964,383985
|
|
20240821,121200,4275778851,970,960,975,955,456285
|
|
20240821,121100,3834797947,960,962,964,957,120049
|
|
20240821,121000,3719593704,962,970,970,956,247218
|
|
20240821,120900,3481562382,968,959,976,956,490122
|
|
20240821,120800,3006948305,959,958,966,952,322260
|
|
20240821,120700,2697730256,957,940,962,940,435016
|
|
20240821,120600,2283146023,940,937,940,936,5650
|
|
20240821,120500,2277846407,937,936,937,935,11813
|
|
20240821,120400,2266785574,936,943,943,936,21194
|
|
20240821,120300,2246898318,943,937,943,934,84655
|
|
20240821,120200,2167356632,938,933,939,931,46041
|
|
20240821,120100,2124231634,933,931,935,930,7783
|
|
20240821,120000,2116969004,933,935,935,930,11469
|
|
20240821,115900,2106288510,935,936,936,933,17015
|
|
20240821,115800,2090376092,936,930,936,929,44982
|
|
20240821,115700,2048431225,929,929,929,928,9005
|
|
20240821,115600,2040073218,929,931,931,929,6708
|
|
20240821,115500,2033834460,930,930,932,930,6778
|
|
20240821,115400,2027525111,930,933,934,930,59899
|
|
20240821,115300,1971692168,933,937,938,933,26717
|
|
20240821,115200,1946702154,938,940,940,938,4724
|
|
20240821,115100,1942267231,937,942,942,935,68374
|
|
20240821,115000,1878133351,942,935,944,935,172091
|
|
20240821,114900,1716200756,935,928,935,928,67569
|
|
20240821,114800,1653290209,928,925,928,924,2185
|
|
20240821,114700,1651266306,924,924,925,924,5989
|
|
20240821,114600,1645727696,924,923,924,922,622
|
|
20240821,114500,1645153590,922,922,922,922,1934
|
|
20240821,114400,1643370442,917,922,922,917,3576
|
|
20240821,114300,1640086698,919,923,923,919,542
|
|
20240821,114200,1639587226,917,922,922,917,10000
|
|
20240821,114100,1630384451,925,925,925,923,990
|
|
20240821,114000,1629469725,924,923,924,921,2640
|
|
20240821,113900,1627034530,921,921,921,921,0
|
|
20240821,113800,1627034530,921,929,929,921,7546
|
|
20240821,113700,1620072985,925,930,931,925,21842
|
|
20240821,113600,1599830477,930,925,930,924,37501
|
|
20240821,113500,1564986390,923,923,925,923,1004
|
|
20240821,113400,1564059495,923,922,923,922,4553
|
|
20240821,113300,1559861626,922,925,926,921,18948
|
|
20240821,113200,1542356731,927,930,930,925,9230
|
|
20240821,113100,1533803573,927,929,930,927,15589
|
|
20240821,113000,1519332503,929,930,932,929,38367
|
|
20240821,112900,1483620511,929,929,930,928,19428
|
|
20240821,112800,1465567174,929,930,931,929,37496
|
|
20240821,112700,1430687537,930,930,931,929,44243
|
|
20240821,112600,1389534546,930,926,930,926,69872
|
|
20240821,112500,1324658361,927,924,927,922,50852
|
|
20240821,112400,1277624662,924,924,925,924,18307
|
|
20240821,112300,1260702200,924,921,924,921,21460
|
|
20240821,112200,1240894307,921,917,922,917,16941
|
|
20240821,112100,1225304358,916,920,920,916,1110
|
|
20240821,112000,1224286558,916,919,919,916,4493
|
|
20240821,111900,1220164121,920,921,921,920,2545
|
|
20240821,111800,1217820276,921,922,922,918,1887
|
|
20240821,111700,1216080492,921,923,923,919,40692
|
|
20240821,111600,1178579704,923,924,924,923,19460
|
|
20240821,111500,1160609986,924,915,925,915,40626
|
|
20240821,111400,1123213219,916,916,916,915,11811
|
|
20240821,111300,1112399416,914,911,915,910,78594
|
|
20240821,111200,1040639749,911,911,912,910,5923
|
|
20240821,111100,1035243249,911,908,911,908,25095
|
|
20240821,111000,1012427734,908,904,908,904,10349
|
|
20240821,110900,1003044161,905,905,905,905,623
|
|
20240821,110800,1002480346,905,904,905,904,1100
|
|
20240821,110700,1001485846,905,905,905,905,5205
|
|
20240821,110600,996775321,905,905,905,905,20
|
|
20240821,110500,996757221,905,905,905,905,1111
|
|
20240821,110400,995751766,904,903,905,903,3856
|
|
20240821,110300,992268551,904,904,904,903,1626
|
|
20240821,110200,990800257,904,903,904,903,15727
|
|
20240821,110100,976593146,903,904,904,903,20673
|
|
20240821,110000,957906945,905,905,905,904,3004
|
|
20240821,105900,955191227,905,905,905,905,140
|
|
20240821,105800,955064527,905,905,905,905,4039
|
|
20240821,105700,951409232,906,906,906,906,127
|
|
20240821,105600,951294170,906,905,906,905,1227
|
|
20240821,105500,950183715,905,906,906,905,3435
|
|
20240821,105400,947075030,905,905,906,905,578
|
|
20240821,105300,946551924,906,905,906,904,1982
|
|
20240821,105200,944756354,905,905,905,905,5502
|
|
20240821,105100,939777044,905,905,905,905,2658
|
|
20240821,105000,937371554,904,905,905,904,3946
|
|
20240821,104900,933800434,906,905,906,905,6901
|
|
20240821,104800,927554929,906,905,906,905,415
|
|
20240821,104700,927179319,905,906,906,905,1814
|
|
20240821,104600,925537627,906,906,906,906,31
|
|
20240821,104500,925509541,905,905,907,905,7444
|
|
20240821,104400,918772708,905,908,908,905,45669
|
|
20240821,104300,877353904,908,908,908,907,1164
|
|
20240821,104200,876296996,908,907,908,907,1214
|
|
20240821,104100,875194848,908,908,908,907,594
|
|
20240821,104000,874656032,908,907,908,907,83
|
|
20240821,103900,874580748,908,908,909,907,4888
|
|
20240821,103800,870143984,909,909,909,909,40
|
|
20240821,103700,870107624,908,906,908,906,1131
|
|
20240821,103600,869082449,910,910,910,910,110
|
|
20240821,103500,868982349,905,908,908,905,16294
|
|
20240821,103400,854211267,907,907,907,907,1800
|
|
20240821,103300,852578667,905,905,905,905,5788
|
|
20240821,103200,847340527,904,905,905,904,393
|
|
20240821,103100,846985033,905,905,905,904,3839
|
|
20240821,103000,843511762,905,905,905,904,7319
|
|
20240821,102900,836895266,905,907,907,905,2264
|
|
20240821,102800,834846344,907,905,907,905,1881
|
|
20240821,102700,833142299,903,903,903,903,100
|
|
20240821,102600,833051999,904,905,905,904,2819
|
|
20240821,102500,830503572,905,903,905,903,1540
|
|
20240821,102400,829112211,903,904,904,903,8257
|
|
20240821,102300,821656139,902,905,905,902,17770
|
|
20240821,102200,805603566,904,905,905,904,5609
|
|
20240821,102100,800532367,905,905,907,905,1877
|
|
20240821,102000,798833662,905,904,905,904,5372
|
|
20240821,101900,793974118,904,906,906,904,26110
|
|
20240821,101800,770357260,906,907,907,905,11046
|
|
20240821,101700,760348683,907,907,909,906,14038
|
|
20240821,101600,747621725,907,910,910,907,2643
|
|
20240821,101500,745222843,908,908,908,908,8102
|
|
20240821,101400,737866227,908,908,908,907,5700
|
|
20240821,101300,732690927,908,906,908,905,10741
|
|
20240821,101200,722960079,906,909,909,906,44375
|
|
20240821,101100,682730536,909,909,909,909,3994
|
|
20240821,101000,679099990,909,910,910,908,10774
|
|
20240821,100900,669312316,910,910,911,910,8878
|
|
20240821,100800,661232636,910,916,916,910,15119
|
|
20240821,100700,647462508,915,913,915,913,863
|
|
20240821,100600,646673183,914,916,916,914,110
|
|
20240821,100500,646572623,916,915,917,914,8125
|
|
20240821,100400,639146182,915,914,915,914,57
|
|
20240821,100300,639094054,914,914,914,910,51517
|
|
20240821,100200,592198085,913,914,914,911,10887
|
|
20240821,100100,582266543,915,915,918,914,12570
|
|
20240821,100000,570763855,915,920,920,915,6676
|
|
20240821,095900,564636300,919,916,920,916,39981
|
|
20240821,095800,527910159,917,918,918,915,5417
|
|
20240821,095700,522943124,918,914,918,914,3600
|
|
20240821,095600,519648253,914,913,914,913,4367
|
|
20240821,095500,515661061,913,916,916,913,1666
|
|
20240821,095400,514138988,915,916,918,913,11306
|
|
20240821,095300,503795601,916,916,916,915,2786
|
|
20240821,095200,501243935,916,917,917,914,11217
|
|
20240821,095100,490976860,917,910,918,910,7812
|
|
20240821,095000,483840590,910,911,913,909,11763
|
|
20240821,094900,473136958,911,910,911,907,11405
|
|
20240821,094800,462780212,909,908,911,908,714
|
|
20240821,094700,462130986,909,907,909,906,578
|
|
20240821,094600,461606439,906,911,911,906,6689
|
|
20240821,094500,455541564,908,906,908,906,5671
|
|
20240821,094400,450398463,907,910,911,907,9668
|
|
20240821,094300,441625537,912,909,912,908,988
|
|
20240821,094200,440725277,908,912,912,908,5312
|
|
20240821,094100,435901327,913,908,913,907,1532
|
|
20240821,094000,434508901,908,912,913,908,9280
|
|
20240821,093900,426081375,909,908,913,908,4132
|
|
20240821,093800,422318655,911,911,911,907,8889
|
|
20240821,093700,414235879,911,913,913,911,3339
|
|
20240821,093600,411193101,913,917,917,911,2250
|
|
20240821,093500,409138787,913,913,915,912,3255
|
|
20240821,093400,406167605,913,913,915,913,1103
|
|
20240821,093300,405158432,912,912,912,910,477
|
|
20240821,093200,404723640,912,912,915,911,5434
|
|
20240821,093100,399768179,914,913,915,910,3831
|
|
20240821,093000,396273331,915,916,916,910,53091
|
|
20240821,092900,347877533,920,919,920,917,7432
|
|
20240821,092800,341060309,919,921,921,919,970
|
|
20240821,092700,340168443,921,922,922,919,323
|
|
20240821,092600,339870810,922,922,922,917,10029
|
|
20240821,092500,330665707,918,923,923,918,33047
|
|
20240821,092400,300293577,923,923,923,923,519
|
|
20240821,092300,299814540,924,924,924,922,2939
|
|
20240821,092200,297101820,924,922,925,922,9425
|
|
20240821,092100,288390103,922,926,928,922,15571
|
|
20240821,092000,274001868,928,920,928,917,15398
|
|
20240821,091900,259779302,921,919,921,916,21112
|
|
20240821,091800,240363706,919,915,919,912,6402
|
|
20240821,091700,234501648,916,915,916,910,24778
|
|
20240821,091600,211909761,913,913,913,912,4501
|
|
20240821,091500,207802078,914,912,914,912,10751
|
|
20240821,091400,197988572,912,913,913,909,11336
|
|
20240821,091300,187675686,913,913,913,911,5749
|
|
20240821,091200,182430061,910,913,913,910,2187
|
|
20240821,091100,180437672,913,912,913,910,5896
|
|
20240821,091000,175066929,912,911,912,910,2561
|
|
20240821,090900,172734374,910,909,911,907,13102
|
|
20240821,090800,160826798,909,904,909,904,2089
|
|
20240821,090700,158930583,907,906,907,903,2765
|
|
20240821,090600,156427091,908,902,908,901,16306
|
|
20240821,090500,141705251,902,905,905,901,16728
|
|
20240821,090400,126612343,902,904,905,901,17733
|
|
20240821,090300,110617358,901,905,908,901,27081
|
|
20240821,090200,86134487,905,905,905,905,2808
|
|
20240821,090100,83593247,905,905,906,903,21216
|
|
20240821,090000,64414663,904,913,915,903,70118
|