594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,185100,2404515157,956,956,956,956,14335
|
|
20240826,185000,2404515157,956,956,956,956,0
|
|
20240826,184900,2404515157,956,956,956,956,0
|
|
20240826,184800,2404515157,956,956,956,956,0
|
|
20240826,184700,2404515157,956,956,956,956,0
|
|
20240826,184600,2404515157,956,956,956,956,0
|
|
20240826,184500,2404515157,956,956,956,956,0
|
|
20240826,184400,2404515157,956,956,956,956,0
|
|
20240826,184300,2404515157,956,956,956,956,0
|
|
20240826,184200,2404515157,956,956,956,956,0
|
|
20240826,184100,2404515157,956,956,956,956,0
|
|
20240826,184000,2404515157,956,956,956,956,0
|
|
20240826,183900,2404515157,956,956,956,956,0
|
|
20240826,183800,2404515157,956,956,956,956,0
|
|
20240826,183700,2404515157,956,956,956,956,0
|
|
20240826,183600,2404515157,956,956,956,956,0
|
|
20240826,183500,2404515157,956,956,956,956,0
|
|
20240826,183400,2404515157,956,956,956,956,0
|
|
20240826,183300,2404515157,956,956,956,956,0
|
|
20240826,183200,2404515157,956,956,956,956,0
|
|
20240826,183100,2404515157,956,956,956,956,0
|
|
20240826,183000,2404515157,956,956,956,956,0
|
|
20240826,182900,2404515157,956,956,956,956,0
|
|
20240826,182800,2404515157,956,956,956,956,0
|
|
20240826,182700,2404515157,956,956,956,956,0
|
|
20240826,182600,2404515157,956,956,956,956,0
|
|
20240826,182500,2404515157,956,956,956,956,0
|
|
20240826,182400,2404515157,956,956,956,956,0
|
|
20240826,182300,2404515157,956,956,956,956,0
|
|
20240826,182200,2404515157,956,956,956,956,0
|
|
20240826,182100,2404515157,956,956,956,956,14335
|
|
20240826,182000,2404515157,956,956,956,956,0
|
|
20240826,181900,2404515157,956,956,956,956,0
|
|
20240826,181800,2404515157,956,956,956,956,0
|
|
20240826,181700,2404515157,956,956,956,956,0
|
|
20240826,181600,2404515157,956,956,956,956,0
|
|
20240826,181500,2404515157,956,956,956,956,0
|
|
20240826,181400,2404515157,956,956,956,956,0
|
|
20240826,181300,2404515157,956,956,956,956,0
|
|
20240826,181200,2404515157,956,956,956,956,0
|
|
20240826,181100,2404515157,956,956,956,956,0
|
|
20240826,181000,2404515157,956,956,956,956,0
|
|
20240826,180900,2404515157,956,956,956,956,0
|
|
20240826,180800,2404515157,956,956,956,956,0
|
|
20240826,180700,2404515157,956,956,956,956,0
|
|
20240826,180600,2404515157,956,956,956,956,0
|
|
20240826,180500,2404515157,956,956,956,956,0
|
|
20240826,180400,2404515157,956,956,956,956,0
|
|
20240826,180300,2404515157,956,956,956,956,0
|
|
20240826,180200,2404515157,956,956,956,956,0
|
|
20240826,180100,2404515157,956,956,956,956,0
|
|
20240826,180000,2404515157,956,956,956,956,0
|
|
20240826,175900,2404515157,956,956,956,956,0
|
|
20240826,175800,2404515157,956,956,956,956,0
|
|
20240826,175700,2404515157,956,956,956,956,0
|
|
20240826,175600,2404515157,956,956,956,956,0
|
|
20240826,175500,2404515157,956,956,956,956,0
|
|
20240826,175400,2404515157,956,956,956,956,0
|
|
20240826,175300,2404515157,956,956,956,956,0
|
|
20240826,175200,2404515157,956,956,956,956,0
|
|
20240826,175100,2404515157,956,956,956,956,14335
|
|
20240826,175000,2404515157,956,956,956,956,0
|
|
20240826,174900,2404515157,956,956,956,956,0
|
|
20240826,174800,2404515157,956,956,956,956,0
|
|
20240826,174700,2404515157,956,956,956,956,0
|
|
20240826,174600,2404515157,956,956,956,956,0
|
|
20240826,174500,2404515157,956,956,956,956,0
|
|
20240826,174400,2404515157,956,956,956,956,0
|
|
20240826,174300,2404515157,956,956,956,956,0
|
|
20240826,174200,2404515157,956,956,956,956,0
|
|
20240826,174100,2404515157,956,956,956,956,0
|
|
20240826,174000,2404515157,956,956,956,956,0
|
|
20240826,173900,2404515157,956,956,956,956,0
|
|
20240826,173800,2404515157,956,956,956,956,0
|
|
20240826,173700,2404515157,956,956,956,956,0
|
|
20240826,173600,2404515157,956,956,956,956,0
|
|
20240826,173500,2404515157,956,956,956,956,0
|
|
20240826,173400,2404515157,956,956,956,956,0
|
|
20240826,173300,2404515157,956,956,956,956,0
|
|
20240826,173200,2404515157,956,956,956,956,0
|
|
20240826,173100,2404515157,956,956,956,956,0
|
|
20240826,173000,2404515157,956,956,956,956,0
|
|
20240826,172900,2404515157,956,956,956,956,0
|
|
20240826,172800,2404515157,956,956,956,956,0
|
|
20240826,172700,2404515157,956,956,956,956,0
|
|
20240826,172600,2404515157,956,956,956,956,0
|
|
20240826,172500,2404515157,956,956,956,956,0
|
|
20240826,172400,2404515157,956,956,956,956,0
|
|
20240826,172300,2404515157,956,956,956,956,0
|
|
20240826,172200,2404515157,956,956,956,956,0
|
|
20240826,172100,2404515157,956,956,956,956,14335
|
|
20240826,172000,2404515157,956,956,956,956,0
|
|
20240826,171900,2404515157,956,956,956,956,0
|
|
20240826,171800,2404515157,956,956,956,956,0
|
|
20240826,171700,2404515157,956,956,956,956,0
|
|
20240826,171600,2404515157,956,956,956,956,0
|
|
20240826,171500,2404515157,956,956,956,956,0
|
|
20240826,171400,2404515157,956,956,956,956,0
|
|
20240826,171300,2404515157,956,956,956,956,0
|
|
20240826,171200,2404515157,956,956,956,956,0
|
|
20240826,171100,2404515157,956,956,956,956,0
|
|
20240826,171000,2404515157,956,956,956,956,0
|
|
20240826,170900,2404515157,956,956,956,956,0
|
|
20240826,170800,2404515157,956,956,956,956,0
|
|
20240826,170700,2404515157,956,956,956,956,0
|
|
20240826,170600,2404515157,956,956,956,956,0
|
|
20240826,170500,2404515157,956,956,956,956,0
|
|
20240826,170400,2404515157,956,956,956,956,0
|
|
20240826,170300,2404515157,956,956,956,956,0
|
|
20240826,170200,2404515157,956,956,956,956,0
|
|
20240826,170100,2404515157,956,956,956,956,0
|
|
20240826,170000,2404515157,956,956,956,956,0
|
|
20240826,165900,2404515157,956,956,956,956,0
|
|
20240826,165800,2404515157,956,956,956,956,0
|
|
20240826,165700,2404515157,956,956,956,956,0
|
|
20240826,165600,2404515157,956,956,956,956,0
|
|
20240826,165500,2404515157,956,956,956,956,0
|
|
20240826,165400,2404515157,956,956,956,956,0
|
|
20240826,165300,2404515157,956,956,956,956,0
|
|
20240826,165200,2404515157,956,956,956,956,0
|
|
20240826,165100,2404515157,956,956,956,956,14335
|
|
20240826,165000,2404515157,956,956,956,956,0
|
|
20240826,164900,2404515157,956,956,956,956,0
|
|
20240826,164800,2404515157,956,956,956,956,0
|
|
20240826,164700,2404515157,956,956,956,956,0
|
|
20240826,164600,2404515157,956,956,956,956,0
|
|
20240826,164500,2404515157,956,956,956,956,0
|
|
20240826,164400,2404515157,956,956,956,956,0
|
|
20240826,164300,2404515157,956,956,956,956,0
|
|
20240826,164200,2404515157,956,956,956,956,0
|
|
20240826,164100,2404515157,956,956,956,956,0
|
|
20240826,164000,2404515157,956,956,956,956,0
|
|
20240826,163900,2404515157,956,956,956,956,0
|
|
20240826,163800,2404515157,956,956,956,956,0
|
|
20240826,163700,2404515157,956,956,956,956,0
|
|
20240826,163600,2404515157,956,956,956,956,0
|
|
20240826,163500,2404515157,956,956,956,956,0
|
|
20240826,163400,2404515157,956,956,956,956,0
|
|
20240826,163300,2404515157,956,956,956,956,0
|
|
20240826,163200,2404515157,956,956,956,956,0
|
|
20240826,163100,2404515157,956,956,956,956,0
|
|
20240826,163000,2404515157,956,956,956,956,0
|
|
20240826,162900,2404515157,956,956,956,956,0
|
|
20240826,162800,2404515157,956,956,956,956,0
|
|
20240826,162700,2404515157,956,956,956,956,0
|
|
20240826,162600,2404515157,956,956,956,956,0
|
|
20240826,162500,2404515157,956,956,956,956,0
|
|
20240826,162400,2404515157,956,956,956,956,0
|
|
20240826,162300,2404515157,956,956,956,956,0
|
|
20240826,162200,2404515157,956,956,956,956,0
|
|
20240826,162100,2404515157,956,956,956,956,14335
|
|
20240826,162000,2404515157,956,956,956,956,0
|
|
20240826,161900,2404515157,956,956,956,956,0
|
|
20240826,161800,2404515157,956,956,956,956,0
|
|
20240826,161700,2404515157,956,956,956,956,0
|
|
20240826,161600,2404515157,956,956,956,956,0
|
|
20240826,161500,2404515157,956,956,956,956,0
|
|
20240826,161400,2404515157,956,956,956,956,0
|
|
20240826,161300,2404515157,956,956,956,956,0
|
|
20240826,161200,2404515157,956,956,956,956,0
|
|
20240826,161100,2404515157,956,956,956,956,0
|
|
20240826,161000,2404515157,956,956,956,956,0
|
|
20240826,160900,2404515157,956,956,956,956,0
|
|
20240826,160800,2404515157,956,956,956,956,0
|
|
20240826,160700,2404515157,956,956,956,956,0
|
|
20240826,160600,2404515157,956,956,956,956,0
|
|
20240826,160500,2404515157,956,956,956,956,0
|
|
20240826,160400,2404515157,956,956,956,956,0
|
|
20240826,160300,2404515157,956,956,956,956,0
|
|
20240826,160200,2404515157,956,956,956,956,0
|
|
20240826,160100,2404515157,956,956,956,956,0
|
|
20240826,160000,2404515157,956,956,956,956,0
|
|
20240826,155900,2404515157,956,956,956,956,0
|
|
20240826,155800,2404515157,956,956,956,956,0
|
|
20240826,155700,2404515157,956,956,956,956,0
|
|
20240826,155600,2404515157,956,956,956,956,0
|
|
20240826,155500,2404515157,956,956,956,956,0
|
|
20240826,155400,2404515157,956,956,956,956,0
|
|
20240826,155300,2404515157,956,956,956,956,0
|
|
20240826,155200,2404515157,956,956,956,956,0
|
|
20240826,155100,2404515157,956,956,956,956,14335
|
|
20240826,155000,2404515157,956,956,956,956,0
|
|
20240826,154900,2404515157,956,956,956,956,0
|
|
20240826,154800,2404515157,956,956,956,956,0
|
|
20240826,154700,2404515157,956,956,956,956,0
|
|
20240826,154600,2404515157,956,956,956,956,0
|
|
20240826,154500,2404515157,956,956,956,956,0
|
|
20240826,154400,2404515157,956,956,956,956,0
|
|
20240826,154300,2404515157,956,956,956,956,0
|
|
20240826,154200,2404515157,956,956,956,956,0
|
|
20240826,154100,2404515157,956,956,956,956,0
|
|
20240826,154000,2404515157,956,956,956,956,0
|
|
20240826,153900,2404515157,956,956,956,956,0
|
|
20240826,153800,2404515157,956,956,956,956,0
|
|
20240826,153700,2404515157,956,956,956,956,0
|
|
20240826,153600,2404515157,956,956,956,956,0
|
|
20240826,153500,2404515157,956,956,956,956,0
|
|
20240826,153400,2404515157,956,956,956,956,0
|
|
20240826,153300,2404515157,956,956,956,956,0
|
|
20240826,153200,2404515157,956,956,956,956,0
|
|
20240826,153100,2404515157,956,956,956,956,0
|
|
20240826,153000,2404515157,956,956,956,956,14335
|
|
20240826,152900,2390810897,957,957,957,957,0
|
|
20240826,152800,2390810897,957,957,957,957,0
|
|
20240826,152700,2390810897,957,957,957,957,0
|
|
20240826,152600,2390810897,957,957,957,957,0
|
|
20240826,152500,2390810897,957,957,957,957,0
|
|
20240826,152400,2390810897,957,957,957,957,0
|
|
20240826,152300,2390810897,957,957,957,957,0
|
|
20240826,152200,2390810897,957,957,957,957,0
|
|
20240826,152100,2390810897,957,957,957,957,0
|
|
20240826,152000,2390810897,957,957,957,957,0
|
|
20240826,151900,2390810897,957,956,958,955,28127
|
|
20240826,151800,2363923015,956,955,956,955,8231
|
|
20240826,151700,2356061054,955,955,955,955,4130
|
|
20240826,151600,2352116904,955,955,955,955,4148
|
|
20240826,151500,2348155564,955,955,955,954,2404
|
|
20240826,151400,2345859793,955,954,955,951,17444
|
|
20240826,151300,2329204750,955,954,955,951,6526
|
|
20240826,151200,2322990359,955,953,955,951,9768
|
|
20240826,151100,2313671531,954,954,954,954,2677
|
|
20240826,151000,2311117673,954,953,954,951,3209
|
|
20240826,150900,2308060827,953,954,954,951,4037
|
|
20240826,150800,2304213498,953,954,954,953,2578
|
|
20240826,150700,2301754298,954,954,954,953,2254
|
|
20240826,150600,2299604083,953,954,955,953,12413
|
|
20240826,150500,2287756846,955,954,955,953,7199
|
|
20240826,150400,2280887547,954,954,954,950,3645
|
|
20240826,150300,2277411412,954,953,954,950,13117
|
|
20240826,150200,2264917172,954,950,954,950,14002
|
|
20240826,150100,2251565212,951,951,953,951,10579
|
|
20240826,150000,2241498225,951,951,951,951,4530
|
|
20240826,145900,2237190195,950,950,951,950,2542
|
|
20240826,145800,2234775094,950,950,950,950,1000
|
|
20240826,145700,2233825094,950,950,950,950,1244
|
|
20240826,145600,2232643294,949,949,949,949,2
|
|
20240826,145500,2232641396,949,948,949,948,681
|
|
20240826,145400,2231995244,948,948,949,948,638
|
|
20240826,145300,2231390083,950,950,950,950,1614
|
|
20240826,145200,2229856783,950,950,950,950,6286
|
|
20240826,145100,2223885083,950,950,950,950,58
|
|
20240826,145000,2223829983,951,948,951,948,669
|
|
20240826,144900,2223195456,948,948,950,948,13241
|
|
20240826,144800,2210620512,948,948,948,948,1225
|
|
20240826,144700,2209459212,950,948,950,948,5262
|
|
20240826,144600,2204469236,950,950,950,949,710
|
|
20240826,144500,2203795136,950,950,950,950,0
|
|
20240826,144400,2203795136,950,951,951,950,55
|
|
20240826,144300,2203742884,950,950,950,950,23
|
|
20240826,144200,2203721034,950,950,952,950,10501
|
|
20240826,144100,2193735082,951,951,951,951,164
|
|
20240826,144000,2193579118,951,950,951,948,33
|
|
20240826,143900,2193547757,951,951,951,951,0
|
|
20240826,143800,2193547757,951,951,951,951,8727
|
|
20240826,143700,2185248380,951,951,951,951,5
|
|
20240826,143600,2185243625,948,947,951,947,14
|
|
20240826,143500,2185230342,951,951,951,951,2
|
|
20240826,143400,2185228440,951,951,951,947,2083
|
|
20240826,143300,2183255623,946,946,946,946,18
|
|
20240826,143200,2183238595,952,952,952,952,1
|
|
20240826,143100,2183237643,946,948,952,946,10642
|
|
20240826,143000,2173160843,952,952,952,952,7000
|
|
20240826,142900,2166496843,952,951,952,951,2940
|
|
20240826,142800,2163700378,951,946,951,946,628
|
|
20240826,142700,2163105785,951,947,951,946,2416
|
|
20240826,142600,2160817845,948,951,951,948,1116
|
|
20240826,142500,2159758104,951,950,951,950,2254
|
|
20240826,142400,2157616788,950,949,951,949,629
|
|
20240826,142300,2157019864,948,948,948,948,10
|
|
20240826,142200,2157010384,948,948,948,948,5
|
|
20240826,142100,2157005644,948,948,948,948,7
|
|
20240826,142000,2156999008,951,951,951,951,370
|
|
20240826,141900,2156647138,951,948,951,947,11
|
|
20240826,141800,2156636716,947,947,947,947,0
|
|
20240826,141700,2156636716,947,948,948,947,1000
|
|
20240826,141600,2155689714,947,948,951,947,1124
|
|
20240826,141500,2154624282,947,952,952,947,14070
|
|
20240826,141400,2141282642,952,952,952,952,15
|
|
20240826,141300,2141268362,952,950,952,950,13600
|
|
20240826,141200,2128327591,950,949,950,949,3574
|
|
20240826,141100,2124935533,945,949,949,945,900
|
|
20240826,141000,2124083780,945,943,945,943,7252
|
|
20240826,140900,2117242640,945,945,945,945,11
|
|
20240826,140800,2117232245,943,945,945,943,6999
|
|
20240826,140700,2110620120,945,945,945,942,24454
|
|
20240826,140600,2087548985,945,946,946,945,3926
|
|
20240826,140500,2083837344,946,946,949,945,10501
|
|
20240826,140400,2073911264,946,946,949,946,1987
|
|
20240826,140300,2072027062,946,945,946,945,31
|
|
20240826,140200,2071997763,945,945,946,945,4360
|
|
20240826,140100,2067877533,945,946,946,945,1387
|
|
20240826,140000,2066566817,946,949,949,946,9393
|
|
20240826,135900,2057680209,947,947,947,947,1000
|
|
20240826,135800,2056733209,947,947,947,947,1
|
|
20240826,135700,2056732262,947,948,948,947,13547
|
|
20240826,135600,2043898535,949,949,949,949,2800
|
|
20240826,135500,2041241335,952,950,952,948,15292
|
|
20240826,135400,2026724578,951,952,952,951,7515
|
|
20240826,135300,2019576813,952,953,953,952,4129
|
|
20240826,135200,2015643212,951,951,951,951,0
|
|
20240826,135100,2015643212,951,951,951,951,1000
|
|
20240826,135000,2014692212,951,951,951,951,5000
|
|
20240826,134900,2009937212,951,950,953,950,12548
|
|
20240826,134800,1997991150,951,952,952,951,1257
|
|
20240826,134700,1996794987,952,952,952,952,508
|
|
20240826,134600,1996311371,952,952,952,952,200
|
|
20240826,134500,1996120971,952,951,952,951,1422
|
|
20240826,134400,1994767727,951,951,951,951,3191
|
|
20240826,134300,1991733086,951,951,951,951,3238
|
|
20240826,134200,1988653748,951,951,951,951,8
|
|
20240826,134100,1988646140,951,951,951,951,1002
|
|
20240826,134000,1987693238,950,950,950,950,1000
|
|
20240826,133900,1986743238,951,951,951,951,316
|
|
20240826,133800,1986442722,950,950,950,950,609
|
|
20240826,133700,1985864172,950,950,950,950,1
|
|
20240826,133600,1985863222,949,950,951,949,1127
|
|
20240826,133500,1984792683,950,950,950,950,0
|
|
20240826,133400,1984792683,950,950,950,950,82
|
|
20240826,133300,1984714783,950,949,950,949,2744
|
|
20240826,133200,1982109983,949,949,949,948,3328
|
|
20240826,133100,1978951712,949,949,949,949,623
|
|
20240826,133000,1978360485,949,949,949,949,471
|
|
20240826,132900,1977913506,948,948,949,948,342
|
|
20240826,132800,1977588971,948,948,948,948,1763
|
|
20240826,132700,1975917647,948,948,948,948,2191
|
|
20240826,132600,1973840579,948,949,949,948,13030
|
|
20240826,132500,1961477768,950,950,951,950,10657
|
|
20240826,132400,1951353568,950,950,950,950,300
|
|
20240826,132300,1951068568,950,952,952,950,1560
|
|
20240826,132200,1949585157,951,952,952,951,2031
|
|
20240826,132100,1947653645,952,952,952,952,146
|
|
20240826,132000,1947514653,952,952,952,952,4100
|
|
20240826,131900,1943611453,952,952,952,952,314
|
|
20240826,131800,1943312525,952,952,952,952,1719
|
|
20240826,131700,1941676037,952,952,952,952,61
|
|
20240826,131600,1941617965,952,952,952,952,40
|
|
20240826,131500,1941579885,953,952,953,952,1347
|
|
20240826,131400,1940297523,951,952,952,951,1550
|
|
20240826,131300,1938823423,951,952,952,951,491
|
|
20240826,131200,1938356481,951,951,951,951,3998
|
|
20240826,131100,1934554383,951,951,951,951,100
|
|
20240826,131000,1934459283,952,951,952,951,4949
|
|
20240826,130900,1929750746,951,951,951,951,300
|
|
20240826,130800,1929465446,951,951,951,951,170
|
|
20240826,130700,1929303776,952,951,952,951,1709
|
|
20240826,130600,1927678515,951,952,952,951,210
|
|
20240826,130500,1927478795,952,951,952,951,254
|
|
20240826,130400,1927237087,952,952,952,951,1205
|
|
20240826,130300,1926090925,952,951,952,951,1072
|
|
20240826,130200,1925071412,953,950,953,950,751
|
|
20240826,130100,1924357959,950,952,952,950,11807
|
|
20240826,130000,1913132898,953,952,953,952,1005
|
|
20240826,125900,1912176137,952,952,952,952,650
|
|
20240826,125800,1911557337,952,952,952,952,0
|
|
20240826,125700,1911557337,952,953,953,952,1589
|
|
20240826,125600,1910044608,952,952,953,952,1094
|
|
20240826,125500,1909003118,953,953,953,953,35
|
|
20240826,125400,1908969763,953,953,953,953,2
|
|
20240826,125300,1908967857,953,953,953,953,361
|
|
20240826,125200,1908623824,953,953,953,953,300
|
|
20240826,125100,1908337924,950,951,951,950,2124
|
|
20240826,125000,1906319745,950,950,950,950,5
|
|
20240826,124900,1906314995,950,953,953,950,2961
|
|
20240826,124800,1903500886,953,953,953,953,385
|
|
20240826,124700,1903133981,953,953,953,953,15
|
|
20240826,124600,1903119686,950,951,951,950,7799
|
|
20240826,124500,1895702858,951,951,951,951,2309
|
|
20240826,124400,1893506999,953,953,953,953,0
|
|
20240826,124300,1893506999,953,951,953,951,1129
|
|
20240826,124200,1892433120,951,951,951,951,1101
|
|
20240826,124100,1891386069,951,951,951,950,3102
|
|
20240826,124000,1888436071,951,951,952,950,8800
|
|
20240826,123900,1880073404,951,952,952,950,9036
|
|
20240826,123800,1871477563,952,955,955,952,8759
|
|
20240826,123700,1863127239,955,955,955,955,245
|
|
20240826,123600,1862893264,955,957,957,955,3059
|
|
20240826,123500,1859970289,957,958,958,957,853
|
|
20240826,123400,1859153615,958,957,958,957,1223
|
|
20240826,123300,1857983202,957,957,958,956,1844
|
|
20240826,123200,1856218424,957,958,958,957,1515
|
|
20240826,123100,1854767781,958,958,958,958,1536
|
|
20240826,123000,1853296293,958,959,959,958,2312
|
|
20240826,122900,1851080095,959,959,959,958,2960
|
|
20240826,122800,1848241615,959,960,960,958,3154
|
|
20240826,122700,1845216815,959,959,960,959,3736
|
|
20240826,122600,1841631207,959,962,962,959,2644
|
|
20240826,122500,1839090388,962,960,962,960,5385
|
|
20240826,122400,1833912071,957,956,960,956,25763
|
|
20240826,122300,1809215727,956,956,956,956,2180
|
|
20240826,122200,1807131647,955,956,956,955,974
|
|
20240826,122100,1806200703,956,956,956,955,2794
|
|
20240826,122000,1803529839,957,955,957,955,2696
|
|
20240826,121900,1800950876,957,955,957,955,2107
|
|
20240826,121800,1798935994,954,953,955,953,14183
|
|
20240826,121700,1785400741,953,950,953,950,2692
|
|
20240826,121600,1782835395,950,951,951,950,736
|
|
20240826,121500,1782135867,950,953,953,950,708
|
|
20240826,121400,1781461755,953,950,953,950,3449
|
|
20240826,121300,1778182049,949,950,950,949,3205
|
|
20240826,121200,1775138292,950,950,950,950,4182
|
|
20240826,121100,1771165392,950,949,950,949,2441
|
|
20240826,121000,1768848474,949,949,949,948,314
|
|
20240826,120900,1768550788,948,948,948,948,940
|
|
20240826,120800,1767659668,948,946,948,946,6179
|
|
20240826,120700,1761808799,946,946,946,946,1249
|
|
20240826,120600,1760627245,946,947,947,946,36
|
|
20240826,120500,1760593154,945,945,945,945,3
|
|
20240826,120400,1760590319,945,945,945,944,171
|
|
20240826,120300,1760428726,944,945,945,944,3276
|
|
20240826,120200,1757332921,946,946,946,946,200
|
|
20240826,120100,1757143721,946,946,946,946,301
|
|
20240826,120000,1756858975,943,946,946,943,18
|
|
20240826,115900,1756841986,946,943,946,943,4191
|
|
20240826,115800,1752878203,943,943,943,943,681
|
|
20240826,115700,1752236020,943,943,943,943,0
|
|
20240826,115600,1752236020,943,943,943,943,0
|
|
20240826,115500,1752236020,943,943,943,943,197
|
|
20240826,115400,1752050249,943,943,943,943,5000
|
|
20240826,115300,1747335249,943,943,943,943,30
|
|
20240826,115200,1747306959,943,944,944,943,963
|
|
20240826,115100,1746397892,944,944,944,944,11
|
|
20240826,115000,1746387508,944,945,945,944,3794
|
|
20240826,114900,1742805962,944,944,944,944,10120
|
|
20240826,114800,1733252682,948,948,948,948,2013
|
|
20240826,114700,1731344358,944,944,944,943,6567
|
|
20240826,114600,1725146059,948,948,948,948,1000
|
|
20240826,114500,1724198059,948,947,948,947,50
|
|
20240826,114400,1724150679,944,945,947,944,13420
|
|
20240826,114300,1711481672,943,943,943,943,3500
|
|
20240826,114200,1708181172,941,946,946,941,7077
|
|
20240826,114100,1701515786,944,944,944,944,46
|
|
20240826,114000,1701472362,946,946,946,946,1
|
|
20240826,113900,1701471416,945,945,945,945,28
|
|
20240826,113800,1701444956,945,945,945,945,100
|
|
20240826,113700,1701350456,945,945,945,945,1433
|
|
20240826,113600,1699996271,941,945,945,941,24839
|
|
20240826,113500,1676576746,945,946,946,945,29088
|
|
20240826,113400,1649087191,946,947,947,946,1364
|
|
20240826,113300,1647796003,947,949,949,947,2022
|
|
20240826,113200,1645881165,950,950,950,950,1300
|
|
20240826,113100,1644646165,950,950,950,950,1
|
|
20240826,113000,1644645215,947,947,947,947,2
|
|
20240826,112900,1644643321,949,946,949,944,15700
|
|
20240826,112800,1629791852,944,949,949,944,39541
|
|
20240826,112700,1592370434,949,950,950,949,7521
|
|
20240826,112600,1585225486,951,951,951,951,2814
|
|
20240826,112500,1582549372,952,952,952,952,502
|
|
20240826,112400,1582071468,951,951,952,951,2727
|
|
20240826,112300,1579478071,953,953,953,953,4885
|
|
20240826,112200,1574822666,953,953,953,953,147
|
|
20240826,112100,1574682575,953,952,953,951,9753
|
|
20240826,112000,1565398645,953,952,953,952,511
|
|
20240826,111900,1564912162,953,952,953,952,1897
|
|
20240826,111800,1563105718,953,953,953,953,1200
|
|
20240826,111700,1561962118,953,953,953,953,500
|
|
20240826,111600,1561485618,955,955,955,955,1000
|
|
20240826,111500,1560530618,956,955,956,955,5873
|
|
20240826,111400,1554918403,956,953,956,952,1262
|
|
20240826,111300,1553716880,952,954,955,952,3955
|
|
20240826,111200,1549941866,955,959,960,955,723
|
|
20240826,111100,1549250956,955,954,962,954,18509
|
|
20240826,111000,1531488502,950,950,954,949,14316
|
|
20240826,110900,1517875322,950,949,950,949,1027
|
|
20240826,110800,1516900692,949,949,949,949,80
|
|
20240826,110700,1516824772,948,949,949,948,1500
|
|
20240826,110600,1515401770,949,949,949,948,2885
|
|
20240826,110500,1512665662,949,949,950,948,2279
|
|
20240826,110400,1510503814,949,950,950,949,331
|
|
20240826,110300,1510189665,950,949,950,949,589
|
|
20240826,110200,1509630215,949,950,950,949,1144
|
|
20240826,110100,1508544408,951,951,951,951,20
|
|
20240826,110000,1508525388,952,950,952,949,205
|
|
20240826,105900,1508330501,950,951,951,950,1070
|
|
20240826,105800,1507313501,951,950,951,950,3123
|
|
20240826,105700,1504346649,950,951,951,950,1468
|
|
20240826,105600,1502951966,952,953,954,952,2566
|
|
20240826,105500,1500508548,953,953,954,953,10178
|
|
20240826,105400,1490808912,954,953,954,952,728
|
|
20240826,105300,1490115326,950,953,953,950,3516
|
|
20240826,105200,1486773985,951,953,953,951,651
|
|
20240826,105100,1486154482,953,953,953,953,492
|
|
20240826,105000,1485685606,953,951,953,951,1073
|
|
20240826,104900,1484663897,953,951,953,951,108
|
|
20240826,104800,1484561173,951,951,951,951,70
|
|
20240826,104700,1484494603,950,951,951,950,2219
|
|
20240826,104600,1482384340,950,950,953,950,3675
|
|
20240826,104500,1478892006,950,951,951,950,16125
|
|
20240826,104400,1463563982,951,954,955,950,9200
|
|
20240826,104300,1454780724,950,956,956,950,11600
|
|
20240826,104200,1443750850,951,957,957,951,20351
|
|
20240826,104100,1424380585,957,955,960,952,39802
|
|
20240826,104000,1386392626,957,957,962,955,24373
|
|
20240826,103900,1363058007,957,960,962,956,42253
|
|
20240826,103800,1322555347,960,957,960,957,38728
|
|
20240826,103700,1285412869,957,957,957,956,23106
|
|
20240826,103600,1263305802,956,944,956,944,39478
|
|
20240826,103500,1225730568,949,944,949,944,19274
|
|
20240826,103400,1207457742,943,943,944,943,806
|
|
20240826,103300,1206697672,943,944,945,943,9813
|
|
20240826,103200,1197429201,942,944,944,942,131
|
|
20240826,103100,1197305597,944,945,945,943,5177
|
|
20240826,103000,1192419516,944,948,948,944,5089
|
|
20240826,102900,1187603591,949,949,950,948,5865
|
|
20240826,102800,1182039012,949,949,949,948,4565
|
|
20240826,102700,1177706897,948,948,948,948,1551
|
|
20240826,102600,1176236549,947,944,947,944,3270
|
|
20240826,102500,1173142079,947,946,947,946,11250
|
|
20240826,102400,1162492959,946,945,946,943,6875
|
|
20240826,102300,1156004254,946,948,948,943,17547
|
|
20240826,102200,1139399299,947,948,949,947,1239
|
|
20240826,102100,1138224136,949,946,949,946,20392
|
|
20240826,102000,1118895845,946,947,947,946,10383
|
|
20240826,101900,1109070323,947,947,947,945,9662
|
|
20240826,101800,1099926423,947,942,947,942,5373
|
|
20240826,101700,1094847872,941,941,941,941,62
|
|
20240826,101600,1094789530,941,945,945,941,3096
|
|
20240826,101500,1091866142,945,947,947,945,10306
|
|
20240826,101400,1082119112,947,948,948,946,11093
|
|
20240826,101300,1071611893,947,945,947,945,14062
|
|
20240826,101200,1058314462,945,941,945,940,11241
|
|
20240826,101100,1047724226,940,941,941,940,2375
|
|
20240826,101000,1045491626,942,943,943,941,24572
|
|
20240826,100900,1022365231,943,943,944,943,8102
|
|
20240826,100800,1014723659,940,942,943,940,5221
|
|
20240826,100700,1009805663,939,939,939,937,2390
|
|
20240826,100600,1007562608,937,942,942,937,4184
|
|
20240826,100500,1003630124,942,943,945,942,15145
|
|
20240826,100400,989341131,943,943,943,941,13468
|
|
20240826,100300,976646716,943,940,943,940,16603
|
|
20240826,100200,961026733,940,940,942,940,9248
|
|
20240826,100100,952322842,941,938,941,937,35953
|
|
20240826,100000,918547647,938,938,938,936,8465
|
|
20240826,095900,910608673,938,936,938,936,3179
|
|
20240826,095800,907631404,936,937,937,936,11281
|
|
20240826,095700,897064189,937,937,937,936,257
|
|
20240826,095600,896823389,936,936,936,935,1192
|
|
20240826,095500,895708162,936,935,936,933,60
|
|
20240826,095400,895652134,933,937,937,933,6930
|
|
20240826,095300,889178299,935,931,935,931,12409
|
|
20240826,095200,877615796,931,932,932,931,5570
|
|
20240826,095100,872430056,932,933,933,932,2370
|
|
20240826,095000,870220130,932,933,933,931,5073
|
|
20240826,094900,865493676,932,932,933,932,4100
|
|
20240826,094800,861671976,934,936,936,933,4478
|
|
20240826,094700,857485919,935,937,937,935,2549
|
|
20240826,094600,855102281,936,936,938,935,5572
|
|
20240826,094500,849885285,936,933,936,933,3233
|
|
20240826,094400,846865510,934,933,934,932,2643
|
|
20240826,094300,844400603,932,933,933,932,2054
|
|
20240826,094200,842484321,933,932,933,932,1481
|
|
20240826,094100,841104024,932,932,932,931,3683
|
|
20240826,094000,837671968,932,930,932,930,1832
|
|
20240826,093900,835967544,932,931,932,930,13901
|
|
20240826,093800,823035293,931,931,931,930,10491
|
|
20240826,093700,813278531,930,930,930,929,4769
|
|
20240826,093600,808847170,929,930,930,929,716
|
|
20240826,093500,808181291,930,926,930,926,813
|
|
20240826,093400,807428297,928,930,930,926,10772
|
|
20240826,093300,797448129,927,927,930,927,9854
|
|
20240826,093200,788297452,928,927,929,925,17605
|
|
20240826,093100,771972984,927,927,927,926,9944
|
|
20240826,093000,762755923,927,927,928,925,23722
|
|
20240826,092900,740787786,929,927,929,925,31370
|
|
20240826,092800,711727505,927,930,930,927,22870
|
|
20240826,092700,690513210,931,932,932,928,62242
|
|
20240826,092600,632665762,932,933,933,931,17370
|
|
20240826,092500,616473990,934,936,937,934,9405
|
|
20240826,092400,607681071,936,935,936,934,1641
|
|
20240826,092300,606146135,934,935,939,933,10470
|
|
20240826,092200,596370067,935,941,941,934,43931
|
|
20240826,092100,555288266,937,938,942,937,14191
|
|
20240826,092000,541988327,938,937,945,936,20171
|
|
20240826,091900,523054233,937,938,938,936,7639
|
|
20240826,091800,515895310,938,938,938,936,26990
|
|
20240826,091700,490606295,937,941,941,937,16945
|
|
20240826,091600,474700059,941,940,941,939,15377
|
|
20240826,091500,460241179,941,941,941,940,22152
|
|
20240826,091400,439415552,942,943,945,941,38498
|
|
20240826,091300,403143905,943,945,945,943,24646
|
|
20240826,091200,379860797,947,948,948,946,5631
|
|
20240826,091100,374529019,948,946,948,945,14983
|
|
20240826,091000,360354452,944,944,946,942,34364
|
|
20240826,090900,327951548,945,948,948,945,4061
|
|
20240826,090800,324108183,948,947,948,945,15141
|
|
20240826,090700,309791393,947,947,950,946,13626
|
|
20240826,090600,296886088,949,949,949,945,69522
|
|
20240826,090500,231011505,948,950,953,948,14786
|
|
20240826,090400,216975623,950,948,950,942,25696
|
|
20240826,090300,192670779,946,948,948,946,22093
|
|
20240826,090200,171749755,948,951,954,948,75219
|
|
20240826,090100,100286619,951,959,964,951,43154
|
|
20240826,090000,58996277,959,960,970,959,61295
|