598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185500,650202963,950,950,950,950,15571
|
|
20240819,185400,650202963,950,950,950,950,0
|
|
20240819,185300,650202963,950,950,950,950,0
|
|
20240819,185200,650202963,950,950,950,950,0
|
|
20240819,185100,650202963,950,950,950,950,0
|
|
20240819,185000,650202963,950,950,950,950,0
|
|
20240819,184900,650202963,950,950,950,950,0
|
|
20240819,184800,650202963,950,950,950,950,0
|
|
20240819,184700,650202963,950,950,950,950,0
|
|
20240819,184600,650202963,950,950,950,950,0
|
|
20240819,184500,650202963,950,950,950,950,0
|
|
20240819,184400,650202963,950,950,950,950,0
|
|
20240819,184300,650202963,950,950,950,950,0
|
|
20240819,184200,650202963,950,950,950,950,0
|
|
20240819,184100,650202963,950,950,950,950,0
|
|
20240819,184000,650202963,950,950,950,950,0
|
|
20240819,183900,650202963,950,950,950,950,0
|
|
20240819,183800,650202963,950,950,950,950,0
|
|
20240819,183700,650202963,950,950,950,950,0
|
|
20240819,183600,650202963,950,950,950,950,0
|
|
20240819,183500,650202963,950,950,950,950,0
|
|
20240819,183400,650202963,950,950,950,950,0
|
|
20240819,183300,650202963,950,950,950,950,0
|
|
20240819,183200,650202963,950,950,950,950,0
|
|
20240819,183100,650202963,950,950,950,950,0
|
|
20240819,183000,650202963,950,950,950,950,0
|
|
20240819,182900,650202963,950,950,950,950,0
|
|
20240819,182800,650202963,950,950,950,950,0
|
|
20240819,182700,650202963,950,950,950,950,0
|
|
20240819,182600,650202963,950,950,950,950,0
|
|
20240819,182500,650202963,950,950,950,950,15571
|
|
20240819,182400,650202963,950,950,950,950,0
|
|
20240819,182300,650202963,950,950,950,950,0
|
|
20240819,182200,650202963,950,950,950,950,0
|
|
20240819,182100,650202963,950,950,950,950,0
|
|
20240819,182000,650202963,950,950,950,950,0
|
|
20240819,181900,650202963,950,950,950,950,0
|
|
20240819,181800,650202963,950,950,950,950,0
|
|
20240819,181700,650202963,950,950,950,950,0
|
|
20240819,181600,650202963,950,950,950,950,0
|
|
20240819,181500,650202963,950,950,950,950,0
|
|
20240819,181400,650202963,950,950,950,950,0
|
|
20240819,181300,650202963,950,950,950,950,0
|
|
20240819,181200,650202963,950,950,950,950,0
|
|
20240819,181100,650202963,950,950,950,950,0
|
|
20240819,181000,650202963,950,950,950,950,0
|
|
20240819,180900,650202963,950,950,950,950,0
|
|
20240819,180800,650202963,950,950,950,950,0
|
|
20240819,180700,650202963,950,950,950,950,0
|
|
20240819,180600,650202963,950,950,950,950,0
|
|
20240819,180500,650202963,950,950,950,950,0
|
|
20240819,180400,650202963,950,950,950,950,0
|
|
20240819,180300,650202963,950,950,950,950,0
|
|
20240819,180200,650202963,950,950,950,950,0
|
|
20240819,180100,650202963,950,950,950,950,0
|
|
20240819,180000,650202963,950,950,950,950,0
|
|
20240819,175900,650202963,950,950,950,950,0
|
|
20240819,175800,650202963,950,950,950,950,0
|
|
20240819,175700,650202963,950,950,950,950,0
|
|
20240819,175600,650202963,950,950,950,950,0
|
|
20240819,175500,650202963,950,950,950,950,15571
|
|
20240819,175400,650202963,950,950,950,950,0
|
|
20240819,175300,650202963,950,950,950,950,0
|
|
20240819,175200,650202963,950,950,950,950,0
|
|
20240819,175100,650202963,950,950,950,950,0
|
|
20240819,175000,650202963,950,950,950,950,0
|
|
20240819,174900,650202963,950,950,950,950,0
|
|
20240819,174800,650202963,950,950,950,950,0
|
|
20240819,174700,650202963,950,950,950,950,0
|
|
20240819,174600,650202963,950,950,950,950,0
|
|
20240819,174500,650202963,950,950,950,950,0
|
|
20240819,174400,650202963,950,950,950,950,0
|
|
20240819,174300,650202963,950,950,950,950,0
|
|
20240819,174200,650202963,950,950,950,950,0
|
|
20240819,174100,650202963,950,950,950,950,0
|
|
20240819,174000,650202963,950,950,950,950,0
|
|
20240819,173900,650202963,950,950,950,950,0
|
|
20240819,173800,650202963,950,950,950,950,0
|
|
20240819,173700,650202963,950,950,950,950,0
|
|
20240819,173600,650202963,950,950,950,950,0
|
|
20240819,173500,650202963,950,950,950,950,0
|
|
20240819,173400,650202963,950,950,950,950,0
|
|
20240819,173300,650202963,950,950,950,950,0
|
|
20240819,173200,650202963,950,950,950,950,0
|
|
20240819,173100,650202963,950,950,950,950,0
|
|
20240819,173000,650202963,950,950,950,950,0
|
|
20240819,172900,650202963,950,950,950,950,0
|
|
20240819,172800,650202963,950,950,950,950,0
|
|
20240819,172700,650202963,950,950,950,950,0
|
|
20240819,172600,650202963,950,950,950,950,0
|
|
20240819,172500,650202963,950,950,950,950,15571
|
|
20240819,172400,650202963,950,950,950,950,0
|
|
20240819,172300,650202963,950,950,950,950,0
|
|
20240819,172200,650202963,950,950,950,950,0
|
|
20240819,172100,650202963,950,950,950,950,0
|
|
20240819,172000,650202963,950,950,950,950,0
|
|
20240819,171900,650202963,950,950,950,950,0
|
|
20240819,171800,650202963,950,950,950,950,0
|
|
20240819,171700,650202963,950,950,950,950,0
|
|
20240819,171600,650202963,950,950,950,950,0
|
|
20240819,171500,650202963,950,950,950,950,0
|
|
20240819,171400,650202963,950,950,950,950,0
|
|
20240819,171300,650202963,950,950,950,950,0
|
|
20240819,171200,650202963,950,950,950,950,0
|
|
20240819,171100,650202963,950,950,950,950,0
|
|
20240819,171000,650202963,950,950,950,950,0
|
|
20240819,170900,650202963,950,950,950,950,0
|
|
20240819,170800,650202963,950,950,950,950,0
|
|
20240819,170700,650202963,950,950,950,950,0
|
|
20240819,170600,650202963,950,950,950,950,0
|
|
20240819,170500,650202963,950,950,950,950,0
|
|
20240819,170400,650202963,950,950,950,950,0
|
|
20240819,170300,650202963,950,950,950,950,0
|
|
20240819,170200,650202963,950,950,950,950,0
|
|
20240819,170100,650202963,950,950,950,950,0
|
|
20240819,170000,650202963,950,950,950,950,0
|
|
20240819,165900,650202963,950,950,950,950,0
|
|
20240819,165800,650202963,950,950,950,950,0
|
|
20240819,165700,650202963,950,950,950,950,0
|
|
20240819,165600,650202963,950,950,950,950,0
|
|
20240819,165500,650202963,950,950,950,950,15571
|
|
20240819,165400,650202963,950,950,950,950,0
|
|
20240819,165300,650202963,950,950,950,950,0
|
|
20240819,165200,650202963,950,950,950,950,0
|
|
20240819,165100,650202963,950,950,950,950,0
|
|
20240819,165000,650202963,950,950,950,950,0
|
|
20240819,164900,650202963,950,950,950,950,0
|
|
20240819,164800,650202963,950,950,950,950,0
|
|
20240819,164700,650202963,950,950,950,950,0
|
|
20240819,164600,650202963,950,950,950,950,0
|
|
20240819,164500,650202963,950,950,950,950,0
|
|
20240819,164400,650202963,950,950,950,950,0
|
|
20240819,164300,650202963,950,950,950,950,0
|
|
20240819,164200,650202963,950,950,950,950,0
|
|
20240819,164100,650202963,950,950,950,950,0
|
|
20240819,164000,650202963,950,950,950,950,0
|
|
20240819,163900,650202963,950,950,950,950,0
|
|
20240819,163800,650202963,950,950,950,950,0
|
|
20240819,163700,650202963,950,950,950,950,0
|
|
20240819,163600,650202963,950,950,950,950,0
|
|
20240819,163500,650202963,950,950,950,950,0
|
|
20240819,163400,650202963,950,950,950,950,0
|
|
20240819,163300,650202963,950,950,950,950,0
|
|
20240819,163200,650202963,950,950,950,950,0
|
|
20240819,163100,650202963,950,950,950,950,0
|
|
20240819,163000,650202963,950,950,950,950,0
|
|
20240819,162900,650202963,950,950,950,950,0
|
|
20240819,162800,650202963,950,950,950,950,0
|
|
20240819,162700,650202963,950,950,950,950,0
|
|
20240819,162600,650202963,950,950,950,950,0
|
|
20240819,162500,650202963,950,950,950,950,15571
|
|
20240819,162400,650202963,950,950,950,950,0
|
|
20240819,162300,650202963,950,950,950,950,0
|
|
20240819,162200,650202963,950,950,950,950,0
|
|
20240819,162100,650202963,950,950,950,950,0
|
|
20240819,162000,650202963,950,950,950,950,0
|
|
20240819,161900,650202963,950,950,950,950,0
|
|
20240819,161800,650202963,950,950,950,950,0
|
|
20240819,161700,650202963,950,950,950,950,0
|
|
20240819,161600,650202963,950,950,950,950,0
|
|
20240819,161500,650202963,950,950,950,950,0
|
|
20240819,161400,650202963,950,950,950,950,0
|
|
20240819,161300,650202963,950,950,950,950,0
|
|
20240819,161200,650202963,950,950,950,950,0
|
|
20240819,161100,650202963,950,950,950,950,0
|
|
20240819,161000,650202963,950,950,950,950,0
|
|
20240819,160900,650202963,950,950,950,950,0
|
|
20240819,160800,650202963,950,950,950,950,0
|
|
20240819,160700,650202963,950,950,950,950,0
|
|
20240819,160600,650202963,950,950,950,950,0
|
|
20240819,160500,650202963,950,950,950,950,0
|
|
20240819,160400,650202963,950,950,950,950,0
|
|
20240819,160300,650202963,950,950,950,950,0
|
|
20240819,160200,650202963,950,950,950,950,0
|
|
20240819,160100,650202963,950,950,950,950,0
|
|
20240819,160000,650202963,950,950,950,950,0
|
|
20240819,155900,650202963,950,950,950,950,0
|
|
20240819,155800,650202963,950,950,950,950,0
|
|
20240819,155700,650202963,950,950,950,950,0
|
|
20240819,155600,650202963,950,950,950,950,0
|
|
20240819,155500,650202963,950,950,950,950,15571
|
|
20240819,155400,650202963,950,950,950,950,0
|
|
20240819,155300,650202963,950,950,950,950,0
|
|
20240819,155200,650202963,950,950,950,950,0
|
|
20240819,155100,650202963,950,950,950,950,0
|
|
20240819,155000,650202963,950,950,950,950,0
|
|
20240819,154900,650202963,950,950,950,950,0
|
|
20240819,154800,650202963,950,950,950,950,0
|
|
20240819,154700,650202963,950,950,950,950,0
|
|
20240819,154600,650202963,950,950,950,950,0
|
|
20240819,154500,650202963,950,950,950,950,0
|
|
20240819,154400,650202963,950,950,950,950,0
|
|
20240819,154300,650202963,950,950,950,950,0
|
|
20240819,154200,650202963,950,950,950,950,0
|
|
20240819,154100,650202963,950,950,950,950,0
|
|
20240819,154000,650202963,950,950,950,950,0
|
|
20240819,153900,650202963,950,950,950,950,0
|
|
20240819,153800,650202963,950,950,950,950,0
|
|
20240819,153700,650202963,950,950,950,950,0
|
|
20240819,153600,650202963,950,950,950,950,0
|
|
20240819,153500,650202963,950,950,950,950,0
|
|
20240819,153400,650202963,950,950,950,950,0
|
|
20240819,153300,650202963,950,950,950,950,0
|
|
20240819,153200,650202963,950,950,950,950,0
|
|
20240819,153100,650202963,950,950,950,950,0
|
|
20240819,153000,650202963,950,950,950,950,15571
|
|
20240819,152900,635410513,958,958,958,958,0
|
|
20240819,152800,635410513,958,958,958,958,0
|
|
20240819,152700,635410513,958,958,958,958,0
|
|
20240819,152600,635410513,958,958,958,958,0
|
|
20240819,152500,635410513,958,958,958,958,0
|
|
20240819,152400,635410513,958,958,958,958,0
|
|
20240819,152300,635410513,958,958,958,958,0
|
|
20240819,152200,635410513,958,958,958,958,0
|
|
20240819,152100,635410513,958,958,958,958,0
|
|
20240819,152000,635410513,958,958,958,958,0
|
|
20240819,151900,635410513,958,957,958,957,202
|
|
20240819,151800,635217197,957,951,957,951,3933
|
|
20240819,151700,631465418,954,954,954,954,2
|
|
20240819,151600,631463510,952,952,954,952,450
|
|
20240819,151500,631035108,956,956,956,956,0
|
|
20240819,151400,631035108,956,953,956,952,57
|
|
20240819,151300,630980793,956,956,956,956,0
|
|
20240819,151200,630980793,956,956,956,956,0
|
|
20240819,151100,630980793,956,956,956,956,1
|
|
20240819,151000,630979837,953,953,953,953,1
|
|
20240819,150900,630978884,957,957,957,957,1
|
|
20240819,150800,630977927,958,958,958,958,1
|
|
20240819,150700,630976969,958,958,958,958,1
|
|
20240819,150600,630976011,958,955,958,955,3
|
|
20240819,150500,630973143,958,956,958,956,9000
|
|
20240819,150400,622351773,951,958,958,951,701
|
|
20240819,150300,621684422,958,951,958,951,3240
|
|
20240819,150200,618590307,955,955,955,955,10
|
|
20240819,150100,618580757,956,955,956,955,124
|
|
20240819,150000,618462336,958,958,958,958,0
|
|
20240819,145900,618462336,958,956,958,956,2000
|
|
20240819,145800,616546436,955,954,955,954,29
|
|
20240819,145700,616518742,954,954,954,954,300
|
|
20240819,145600,616232542,950,950,953,950,15
|
|
20240819,145500,616218286,953,953,953,953,53
|
|
20240819,145400,616167777,953,950,953,950,1500
|
|
20240819,145300,614739777,954,950,954,950,1209
|
|
20240819,145200,613591223,950,950,950,950,1
|
|
20240819,145100,613590273,954,954,954,954,0
|
|
20240819,145000,613590273,954,954,954,954,0
|
|
20240819,144900,613590273,954,954,954,954,0
|
|
20240819,144800,613590273,954,954,954,954,0
|
|
20240819,144700,613590273,954,954,954,954,0
|
|
20240819,144600,613590273,954,954,954,954,0
|
|
20240819,144500,613590273,954,954,954,954,0
|
|
20240819,144400,613590273,954,954,954,954,0
|
|
20240819,144300,613590273,954,954,954,954,0
|
|
20240819,144200,613590273,954,954,954,954,0
|
|
20240819,144100,613590273,954,954,954,954,0
|
|
20240819,144000,613590273,954,954,954,954,0
|
|
20240819,143900,613590273,954,954,954,954,0
|
|
20240819,143800,613590273,954,954,954,954,8
|
|
20240819,143700,613582641,954,954,954,954,0
|
|
20240819,143600,613582641,954,954,954,954,0
|
|
20240819,143500,613582641,954,949,954,949,45
|
|
20240819,143400,613539931,954,954,954,954,5
|
|
20240819,143300,613535161,955,955,955,955,0
|
|
20240819,143200,613535161,955,955,955,955,30
|
|
20240819,143100,613506511,955,955,955,955,0
|
|
20240819,143000,613506511,955,955,955,955,0
|
|
20240819,142900,613506511,955,955,955,955,1
|
|
20240819,142800,613505556,955,955,955,955,0
|
|
20240819,142700,613505556,955,955,955,955,1103
|
|
20240819,142600,612452191,955,955,955,955,1
|
|
20240819,142500,612451236,953,953,953,953,0
|
|
20240819,142400,612451236,953,953,953,953,0
|
|
20240819,142300,612451236,953,953,953,953,400
|
|
20240819,142200,612070036,953,953,953,953,0
|
|
20240819,142100,612070036,953,949,953,947,1234
|
|
20240819,142000,610899551,953,953,953,953,4384
|
|
20240819,141900,606721599,946,947,953,946,2401
|
|
20240819,141800,604449679,947,950,950,947,1547
|
|
20240819,141700,602984179,952,952,952,952,600
|
|
20240819,141600,602412979,952,949,952,949,1754
|
|
20240819,141500,600745359,946,946,946,946,0
|
|
20240819,141400,600745359,946,946,946,946,0
|
|
20240819,141300,600745359,946,947,947,946,200
|
|
20240819,141200,600556129,946,946,946,946,0
|
|
20240819,141100,600556129,946,946,946,946,150
|
|
20240819,141000,600414229,947,947,947,947,0
|
|
20240819,140900,600414229,947,947,947,947,0
|
|
20240819,140800,600414229,947,947,947,947,0
|
|
20240819,140700,600414229,947,947,947,947,0
|
|
20240819,140600,600414229,947,947,947,947,0
|
|
20240819,140500,600414229,947,947,947,947,0
|
|
20240819,140400,600414229,947,947,947,947,533
|
|
20240819,140300,599909478,957,957,957,957,14
|
|
20240819,140200,599896080,946,946,946,946,0
|
|
20240819,140100,599896080,946,946,946,946,2
|
|
20240819,140000,599894188,946,952,952,946,1000
|
|
20240819,135900,598943758,951,951,951,951,0
|
|
20240819,135800,598943758,951,961,961,951,2092
|
|
20240819,135700,596953880,950,961,961,950,7348
|
|
20240819,135600,589957710,960,960,960,960,0
|
|
20240819,135500,589957710,960,960,960,960,1000
|
|
20240819,135400,588997710,956,956,956,956,0
|
|
20240819,135300,588997710,956,956,956,956,1
|
|
20240819,135200,588996754,960,960,960,960,0
|
|
20240819,135100,588996754,960,960,960,960,1166
|
|
20240819,135000,587877394,960,960,960,960,432
|
|
20240819,134900,587462674,965,960,965,960,616
|
|
20240819,134800,586871309,965,965,965,965,1
|
|
20240819,134700,586870344,960,960,960,960,297
|
|
20240819,134600,586585224,960,960,960,960,0
|
|
20240819,134500,586585224,960,960,960,960,3
|
|
20240819,134400,586582344,955,955,955,955,2000
|
|
20240819,134300,584672344,955,961,961,955,933
|
|
20240819,134200,583780949,966,966,966,966,44
|
|
20240819,134100,583738445,966,966,966,966,0
|
|
20240819,134000,583738445,966,966,966,966,0
|
|
20240819,133900,583738445,966,966,966,966,0
|
|
20240819,133800,583738445,966,955,966,955,719
|
|
20240819,133700,583051789,966,960,966,960,200
|
|
20240819,133600,582859783,966,966,966,966,1
|
|
20240819,133500,582858817,960,960,960,960,0
|
|
20240819,133400,582858817,960,960,960,960,1
|
|
20240819,133300,582857857,960,960,960,960,0
|
|
20240819,133200,582857857,960,961,961,960,928
|
|
20240819,133100,581966249,967,967,967,967,0
|
|
20240819,133000,581966249,967,967,967,967,0
|
|
20240819,132900,581966249,967,967,967,967,0
|
|
20240819,132800,581966249,967,959,968,955,3222
|
|
20240819,132700,578882782,959,961,968,959,10446
|
|
20240819,132600,568845119,959,965,965,959,1035
|
|
20240819,132500,567850268,969,970,970,962,1999
|
|
20240819,132400,565920713,970,970,970,970,10
|
|
20240819,132300,565911013,972,972,972,972,1
|
|
20240819,132200,565910041,964,964,964,964,20
|
|
20240819,132100,565890761,974,974,974,974,1
|
|
20240819,132000,565889787,964,964,964,964,1067
|
|
20240819,131900,564861199,978,978,978,977,2300
|
|
20240819,131800,562611828,979,967,979,967,101
|
|
20240819,131700,562514149,966,980,983,966,15880
|
|
20240819,131600,547076198,966,970,983,966,32861
|
|
20240819,131500,514898726,970,969,970,969,3602
|
|
20240819,131400,511404826,970,968,970,954,8226
|
|
20240819,131300,503431745,968,960,968,960,3778
|
|
20240819,131200,499800407,955,949,955,949,5910
|
|
20240819,131100,494179453,948,948,948,948,2000
|
|
20240819,131000,492283453,948,946,948,946,1638
|
|
20240819,130900,490733113,946,945,946,945,99
|
|
20240819,130800,490639557,945,945,945,945,0
|
|
20240819,130700,490639557,945,943,945,943,1253
|
|
20240819,130600,489456951,943,943,943,943,0
|
|
20240819,130500,489456951,943,939,943,939,670
|
|
20240819,130400,488827817,943,943,943,943,920
|
|
20240819,130300,487960257,944,944,944,944,0
|
|
20240819,130200,487960257,944,942,944,942,287
|
|
20240819,130100,487689901,944,941,944,941,2715
|
|
20240819,130000,485132913,941,939,941,939,595
|
|
20240819,125900,484573706,939,938,939,938,277
|
|
20240819,125800,484313640,938,937,938,937,803
|
|
20240819,125700,483561228,937,937,937,937,0
|
|
20240819,125600,483561228,937,937,937,937,0
|
|
20240819,125500,483561228,937,937,937,937,50
|
|
20240819,125400,483514378,937,937,937,937,0
|
|
20240819,125300,483514378,937,937,937,937,0
|
|
20240819,125200,483514378,937,937,937,937,31
|
|
20240819,125100,483485331,936,936,936,936,400
|
|
20240819,125000,483110931,936,936,936,936,420
|
|
20240819,124900,482717811,936,936,936,936,0
|
|
20240819,124800,482717811,936,936,936,936,1
|
|
20240819,124700,482716875,931,931,931,931,9
|
|
20240819,124600,482708496,936,936,936,936,1
|
|
20240819,124500,482707560,931,931,931,931,762
|
|
20240819,124400,481998138,932,932,932,932,100
|
|
20240819,124300,481904938,932,932,932,932,1000
|
|
20240819,124200,480972938,936,936,936,936,0
|
|
20240819,124100,480972938,936,936,936,936,0
|
|
20240819,124000,480972938,936,936,936,932,446
|
|
20240819,123900,480557258,932,932,932,932,20
|
|
20240819,123800,480538618,932,932,932,932,979
|
|
20240819,123700,479626190,932,932,932,932,0
|
|
20240819,123600,479626190,932,933,933,932,1402
|
|
20240819,123500,478319018,933,933,933,933,0
|
|
20240819,123400,478319018,933,934,934,933,212
|
|
20240819,123300,478121211,936,936,936,936,0
|
|
20240819,123200,478121211,936,936,936,936,0
|
|
20240819,123100,478121211,936,935,936,935,312
|
|
20240819,123000,477829490,940,940,940,940,0
|
|
20240819,122900,477829490,940,940,940,940,0
|
|
20240819,122800,477829490,940,940,940,940,0
|
|
20240819,122700,477829490,940,940,940,940,0
|
|
20240819,122600,477829490,940,940,940,940,1
|
|
20240819,122500,477828550,935,935,935,935,559
|
|
20240819,122400,477305885,942,941,942,940,201
|
|
20240819,122300,477116893,942,939,944,939,8559
|
|
20240819,122200,469065329,938,933,938,933,13349
|
|
20240819,122100,456555162,933,932,933,932,42
|
|
20240819,122000,456516016,935,935,935,935,0
|
|
20240819,121900,456516016,935,932,935,932,201
|
|
20240819,121800,456328681,932,932,932,932,250
|
|
20240819,121700,456095681,935,935,935,935,0
|
|
20240819,121600,456095681,935,935,935,935,0
|
|
20240819,121500,456095681,935,935,935,935,0
|
|
20240819,121400,456095681,935,935,935,935,0
|
|
20240819,121300,456095681,935,935,935,935,1
|
|
20240819,121200,456094746,931,931,931,931,0
|
|
20240819,121100,456094746,931,931,931,931,862
|
|
20240819,121000,455292224,931,931,931,931,0
|
|
20240819,120900,455292224,931,931,931,931,104
|
|
20240819,120800,455195400,931,931,931,931,430
|
|
20240819,120700,454795070,935,935,935,935,7
|
|
20240819,120600,454788525,931,934,934,931,3851
|
|
20240819,120500,451200118,931,933,933,931,6098
|
|
20240819,120400,445514735,933,936,936,933,585
|
|
20240819,120300,444968780,936,936,936,936,0
|
|
20240819,120200,444968780,936,936,936,936,0
|
|
20240819,120100,444968780,936,936,936,936,1
|
|
20240819,120000,444967844,933,936,936,933,1051
|
|
20240819,115900,443986580,934,936,936,934,2222
|
|
20240819,115800,441909555,937,937,937,937,0
|
|
20240819,115700,441909555,937,937,937,937,0
|
|
20240819,115600,441909555,937,937,937,937,0
|
|
20240819,115500,441909555,937,937,937,937,1
|
|
20240819,115400,441908618,936,936,936,936,0
|
|
20240819,115300,441908618,936,936,936,936,0
|
|
20240819,115200,441908618,936,936,936,936,1463
|
|
20240819,115100,440539250,938,938,938,938,200
|
|
20240819,115000,440351650,938,938,938,938,0
|
|
20240819,114900,440351650,938,938,938,938,12
|
|
20240819,114800,440340394,938,938,938,938,19
|
|
20240819,114700,440322572,938,938,938,938,1
|
|
20240819,114600,440321634,938,935,938,935,528
|
|
20240819,114500,439827951,938,936,938,935,620
|
|
20240819,114400,439248242,938,938,938,938,0
|
|
20240819,114300,439248242,938,936,938,935,318
|
|
20240819,114200,438950572,935,935,935,935,183
|
|
20240819,114100,438779467,935,935,935,935,0
|
|
20240819,114000,438779467,935,935,935,935,90
|
|
20240819,113900,438695317,935,935,935,935,0
|
|
20240819,113800,438695317,935,935,935,935,15
|
|
20240819,113700,438681292,935,936,936,935,1576
|
|
20240819,113600,437207572,936,936,936,936,40
|
|
20240819,113500,437170132,938,938,938,938,0
|
|
20240819,113400,437170132,938,936,938,935,1502
|
|
20240819,113300,435765756,940,940,940,940,0
|
|
20240819,113200,435765756,940,940,940,940,0
|
|
20240819,113100,435765756,940,940,940,940,0
|
|
20240819,113000,435765756,940,940,940,940,0
|
|
20240819,112900,435765756,940,940,940,940,0
|
|
20240819,112800,435765756,940,940,940,940,2
|
|
20240819,112700,435763876,940,940,940,940,400
|
|
20240819,112600,435387876,940,940,940,940,0
|
|
20240819,112500,435387876,940,940,940,940,0
|
|
20240819,112400,435387876,940,940,940,940,0
|
|
20240819,112300,435387876,940,940,940,940,0
|
|
20240819,112200,435387876,940,940,940,940,1
|
|
20240819,112100,435386936,939,939,939,939,0
|
|
20240819,112000,435386936,939,939,939,939,200
|
|
20240819,111900,435199136,939,939,939,939,0
|
|
20240819,111800,435199136,939,938,939,938,3
|
|
20240819,111700,435196321,935,935,935,935,0
|
|
20240819,111600,435196321,935,935,935,935,0
|
|
20240819,111500,435196321,935,935,935,935,0
|
|
20240819,111400,435196321,935,935,935,935,563
|
|
20240819,111300,434669916,939,939,939,939,1
|
|
20240819,111200,434668977,935,939,939,935,1001
|
|
20240819,111100,433733038,935,939,939,935,2444
|
|
20240819,111000,431438126,935,935,935,935,0
|
|
20240819,110900,431438126,935,935,935,935,0
|
|
20240819,110800,431438126,935,935,935,935,1
|
|
20240819,110700,431437191,935,935,935,935,2
|
|
20240819,110600,431435321,935,935,935,935,0
|
|
20240819,110500,431435321,935,935,935,935,730
|
|
20240819,110400,430752771,938,938,938,938,0
|
|
20240819,110300,430752771,938,938,938,938,4616
|
|
20240819,110200,426422963,938,938,938,938,1754
|
|
20240819,110100,424777711,939,939,939,939,0
|
|
20240819,110000,424777711,939,939,939,939,0
|
|
20240819,105900,424777711,939,935,939,935,3
|
|
20240819,105800,424774902,939,939,939,939,1
|
|
20240819,105700,424773963,936,936,936,936,12
|
|
20240819,105600,424762731,939,939,939,939,0
|
|
20240819,105500,424762731,939,939,939,939,0
|
|
20240819,105400,424762731,939,939,939,939,0
|
|
20240819,105300,424762731,939,939,939,939,1
|
|
20240819,105200,424761792,934,939,939,934,1230
|
|
20240819,105100,423610449,934,938,938,934,5184
|
|
20240819,105000,418755252,939,939,939,939,0
|
|
20240819,104900,418755252,939,940,940,939,3
|
|
20240819,104800,418752434,935,935,935,935,0
|
|
20240819,104700,418752434,935,936,940,935,675
|
|
20240819,104600,418121204,941,941,941,941,0
|
|
20240819,104500,418121204,941,938,941,938,1066
|
|
20240819,104400,417119053,938,938,938,938,0
|
|
20240819,104300,417119053,938,938,938,938,1
|
|
20240819,104200,417118115,935,935,935,935,0
|
|
20240819,104100,417118115,935,935,935,935,1000
|
|
20240819,104000,416183115,935,936,938,935,1085
|
|
20240819,103900,415168498,935,936,937,935,2802
|
|
20240819,103800,412548126,938,938,938,938,0
|
|
20240819,103700,412548126,938,936,938,935,1512
|
|
20240819,103600,411132996,936,936,936,936,61
|
|
20240819,103500,411075900,939,939,939,939,0
|
|
20240819,103400,411075900,939,939,939,939,0
|
|
20240819,103300,411075900,939,936,939,936,3
|
|
20240819,103200,411073089,939,939,939,939,1
|
|
20240819,103100,411072150,936,936,936,936,587
|
|
20240819,103000,410522718,941,941,941,941,1
|
|
20240819,102900,410521777,936,938,938,936,4329
|
|
20240819,102800,406466797,939,939,939,939,0
|
|
20240819,102700,406466797,939,939,939,939,10
|
|
20240819,102600,406457407,942,942,942,942,2662
|
|
20240819,102500,403949803,943,943,943,943,2790
|
|
20240819,102400,401318833,937,937,937,937,0
|
|
20240819,102300,401318833,937,938,938,937,350
|
|
20240819,102200,400990873,937,937,937,937,1121
|
|
20240819,102100,399940496,937,938,938,937,779
|
|
20240819,102000,399210513,943,943,943,943,0
|
|
20240819,101900,399210513,943,943,943,943,5
|
|
20240819,101800,399205798,944,944,944,944,0
|
|
20240819,101700,399205798,944,944,944,944,0
|
|
20240819,101600,399205798,944,944,944,944,1
|
|
20240819,101500,399204854,939,941,941,939,821
|
|
20240819,101400,398433214,945,945,945,945,0
|
|
20240819,101300,398433214,945,945,945,945,0
|
|
20240819,101200,398433214,945,945,945,945,0
|
|
20240819,101100,398433214,945,945,945,945,24
|
|
20240819,101000,398410534,941,941,941,941,0
|
|
20240819,100900,398410534,941,945,945,941,3758
|
|
20240819,100800,394865416,945,945,945,945,0
|
|
20240819,100700,394865416,945,945,945,945,0
|
|
20240819,100600,394865416,945,945,945,945,0
|
|
20240819,100500,394865416,945,940,945,940,133
|
|
20240819,100400,394740231,941,942,942,941,114
|
|
20240819,100300,394632891,945,945,945,945,30
|
|
20240819,100200,394604541,946,946,946,946,1
|
|
20240819,100100,394603595,942,942,942,942,0
|
|
20240819,100000,394603595,942,942,942,942,435
|
|
20240819,095900,394193825,947,943,947,935,7003
|
|
20240819,095800,387623873,945,943,945,942,1078
|
|
20240819,095700,386606246,942,940,942,940,1503
|
|
20240819,095600,385191573,940,940,940,940,100
|
|
20240819,095500,385097573,941,938,941,938,6494
|
|
20240819,095400,378996255,938,938,938,938,0
|
|
20240819,095300,378996255,938,938,938,938,62
|
|
20240819,095200,378938099,934,935,935,934,1001
|
|
20240819,095100,378003094,938,938,938,938,0
|
|
20240819,095000,378003094,938,938,938,938,4844
|
|
20240819,094900,373459422,938,939,939,933,5259
|
|
20240819,094800,368545861,939,939,939,939,1
|
|
20240819,094700,368544922,939,936,939,936,66
|
|
20240819,094600,368483131,939,939,939,939,34
|
|
20240819,094500,368451205,940,936,940,935,2629
|
|
20240819,094400,365991930,940,940,940,940,1900
|
|
20240819,094300,364205930,940,940,940,940,1
|
|
20240819,094200,364204990,935,935,935,935,104
|
|
20240819,094100,364107750,935,940,940,935,649
|
|
20240819,094000,363500818,940,940,940,940,0
|
|
20240819,093900,363500818,940,940,940,940,210
|
|
20240819,093800,363303418,934,938,938,934,4045
|
|
20240819,093700,359519080,937,940,940,937,11474
|
|
20240819,093600,348746464,939,939,939,939,0
|
|
20240819,093500,348746464,939,941,941,939,2056
|
|
20240819,093400,346811778,939,939,939,939,200
|
|
20240819,093300,346623978,940,941,941,940,2152
|
|
20240819,093200,344601073,941,942,942,940,2497
|
|
20240819,093100,342253581,940,940,943,940,2300
|
|
20240819,093000,340087591,940,940,940,940,852
|
|
20240819,092900,339286711,938,937,938,937,1198
|
|
20240819,092800,338163066,937,935,937,935,365
|
|
20240819,092700,337821459,935,933,935,933,1555
|
|
20240819,092600,336370642,929,933,933,929,769
|
|
20240819,092500,335656237,933,926,933,926,183
|
|
20240819,092400,335486198,926,933,935,926,17911
|
|
20240819,092300,318809804,933,936,936,931,4645
|
|
20240819,092200,314477860,938,939,939,938,2198
|
|
20240819,092100,312414459,939,944,944,939,12346
|
|
20240819,092000,300786469,943,944,944,943,608
|
|
20240819,091900,300212848,947,946,947,945,3326
|
|
20240819,091800,297067360,946,946,954,945,5461
|
|
20240819,091700,291898763,946,956,956,946,23854
|
|
20240819,091600,269228728,956,960,960,956,2598
|
|
20240819,091500,266738818,961,963,969,961,6753
|
|
20240819,091400,260241494,970,963,970,963,1137
|
|
20240819,091300,259146283,970,962,970,962,2255
|
|
20240819,091200,256967771,970,973,973,963,3607
|
|
20240819,091100,253484160,962,962,974,962,2904
|
|
20240819,091000,250687675,962,959,962,959,2838
|
|
20240819,090900,247963192,956,961,961,955,9216
|
|
20240819,090800,239142578,961,967,969,958,31643
|
|
20240819,090700,208660072,969,971,981,968,10087
|
|
20240819,090600,198812109,979,970,981,965,16566
|
|
20240819,090500,182660212,970,980,981,964,3821
|
|
20240819,090400,178968088,981,982,983,962,45598
|
|
20240819,090300,134552854,981,995,997,981,16262
|
|
20240819,090200,118453645,995,946,1007,946,90162
|
|
20240819,090100,30369467,941,957,959,941,14474
|
|
20240819,090000,16519816,959,940,959,940,17449
|