605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,190200,1961092315,813,813,813,813,14374
|
|
20240814,190100,1961092315,813,813,813,813,0
|
|
20240814,190000,1961092315,813,813,813,813,0
|
|
20240814,185900,1961092315,813,813,813,813,0
|
|
20240814,185800,1961092315,813,813,813,813,0
|
|
20240814,185700,1961092315,813,813,813,813,0
|
|
20240814,185600,1961092315,813,813,813,813,0
|
|
20240814,185500,1961092315,813,813,813,813,0
|
|
20240814,185400,1961092315,813,813,813,813,0
|
|
20240814,185300,1961092315,813,813,813,813,0
|
|
20240814,185200,1961092315,813,813,813,813,0
|
|
20240814,185100,1961092315,813,813,813,813,0
|
|
20240814,185000,1961092315,813,813,813,813,0
|
|
20240814,184900,1961092315,813,813,813,813,0
|
|
20240814,184800,1961092315,813,813,813,813,0
|
|
20240814,184700,1961092315,813,813,813,813,0
|
|
20240814,184600,1961092315,813,813,813,813,0
|
|
20240814,184500,1961092315,813,813,813,813,0
|
|
20240814,184400,1961092315,813,813,813,813,0
|
|
20240814,184300,1961092315,813,813,813,813,0
|
|
20240814,184200,1961092315,813,813,813,813,0
|
|
20240814,184100,1961092315,813,813,813,813,0
|
|
20240814,184000,1961092315,813,813,813,813,0
|
|
20240814,183900,1961092315,813,813,813,813,0
|
|
20240814,183800,1961092315,813,813,813,813,0
|
|
20240814,183700,1961092315,813,813,813,813,0
|
|
20240814,183600,1961092315,813,813,813,813,0
|
|
20240814,183500,1961092315,813,813,813,813,0
|
|
20240814,183400,1961092315,813,813,813,813,0
|
|
20240814,183300,1961092315,813,813,813,813,0
|
|
20240814,183200,1961092315,813,813,813,813,14374
|
|
20240814,183100,1961092315,813,813,813,813,0
|
|
20240814,183000,1961092315,813,813,813,813,0
|
|
20240814,182900,1961092315,813,813,813,813,0
|
|
20240814,182800,1961092315,813,813,813,813,0
|
|
20240814,182700,1961092315,813,813,813,813,0
|
|
20240814,182600,1961092315,813,813,813,813,0
|
|
20240814,182500,1961092315,813,813,813,813,0
|
|
20240814,182400,1961092315,813,813,813,813,0
|
|
20240814,182300,1961092315,813,813,813,813,0
|
|
20240814,182200,1961092315,813,813,813,813,0
|
|
20240814,182100,1961092315,813,813,813,813,0
|
|
20240814,182000,1961092315,813,813,813,813,0
|
|
20240814,181900,1961092315,813,813,813,813,0
|
|
20240814,181800,1961092315,813,813,813,813,0
|
|
20240814,181700,1961092315,813,813,813,813,0
|
|
20240814,181600,1961092315,813,813,813,813,0
|
|
20240814,181500,1961092315,813,813,813,813,0
|
|
20240814,181400,1961092315,813,813,813,813,0
|
|
20240814,181300,1961092315,813,813,813,813,0
|
|
20240814,181200,1961092315,813,813,813,813,0
|
|
20240814,181100,1961092315,813,813,813,813,0
|
|
20240814,181000,1961092315,813,813,813,813,0
|
|
20240814,180900,1961092315,813,813,813,813,0
|
|
20240814,180800,1961092315,813,813,813,813,0
|
|
20240814,180700,1961092315,813,813,813,813,0
|
|
20240814,180600,1961092315,813,813,813,813,0
|
|
20240814,180500,1961092315,813,813,813,813,0
|
|
20240814,180400,1961092315,813,813,813,813,0
|
|
20240814,180300,1961092315,813,813,813,813,0
|
|
20240814,180200,1961092315,813,813,813,813,14374
|
|
20240814,180100,1961092315,813,813,813,813,0
|
|
20240814,180000,1961092315,813,813,813,813,0
|
|
20240814,175900,1961092315,813,813,813,813,0
|
|
20240814,175800,1961092315,813,813,813,813,0
|
|
20240814,175700,1961092315,813,813,813,813,0
|
|
20240814,175600,1961092315,813,813,813,813,0
|
|
20240814,175500,1961092315,813,813,813,813,0
|
|
20240814,175400,1961092315,813,813,813,813,0
|
|
20240814,175300,1961092315,813,813,813,813,0
|
|
20240814,175200,1961092315,813,813,813,813,0
|
|
20240814,175100,1961092315,813,813,813,813,0
|
|
20240814,175000,1961092315,813,813,813,813,0
|
|
20240814,174900,1961092315,813,813,813,813,0
|
|
20240814,174800,1961092315,813,813,813,813,0
|
|
20240814,174700,1961092315,813,813,813,813,0
|
|
20240814,174600,1961092315,813,813,813,813,0
|
|
20240814,174500,1961092315,813,813,813,813,0
|
|
20240814,174400,1961092315,813,813,813,813,0
|
|
20240814,174300,1961092315,813,813,813,813,0
|
|
20240814,174200,1961092315,813,813,813,813,0
|
|
20240814,174100,1961092315,813,813,813,813,0
|
|
20240814,174000,1961092315,813,813,813,813,0
|
|
20240814,173900,1961092315,813,813,813,813,0
|
|
20240814,173800,1961092315,813,813,813,813,0
|
|
20240814,173700,1961092315,813,813,813,813,0
|
|
20240814,173600,1961092315,813,813,813,813,0
|
|
20240814,173500,1961092315,813,813,813,813,0
|
|
20240814,173400,1961092315,813,813,813,813,0
|
|
20240814,173300,1961092315,813,813,813,813,0
|
|
20240814,173200,1961092315,813,813,813,813,14374
|
|
20240814,173100,1961092315,813,813,813,813,0
|
|
20240814,173000,1961092315,813,813,813,813,0
|
|
20240814,172900,1961092315,813,813,813,813,0
|
|
20240814,172800,1961092315,813,813,813,813,0
|
|
20240814,172700,1961092315,813,813,813,813,0
|
|
20240814,172600,1961092315,813,813,813,813,0
|
|
20240814,172500,1961092315,813,813,813,813,0
|
|
20240814,172400,1961092315,813,813,813,813,0
|
|
20240814,172300,1961092315,813,813,813,813,0
|
|
20240814,172200,1961092315,813,813,813,813,0
|
|
20240814,172100,1961092315,813,813,813,813,0
|
|
20240814,172000,1961092315,813,813,813,813,0
|
|
20240814,171900,1961092315,813,813,813,813,0
|
|
20240814,171800,1961092315,813,813,813,813,0
|
|
20240814,171700,1961092315,813,813,813,813,0
|
|
20240814,171600,1961092315,813,813,813,813,0
|
|
20240814,171500,1961092315,813,813,813,813,0
|
|
20240814,171400,1961092315,813,813,813,813,0
|
|
20240814,171300,1961092315,813,813,813,813,0
|
|
20240814,171200,1961092315,813,813,813,813,0
|
|
20240814,171100,1961092315,813,813,813,813,0
|
|
20240814,171000,1961092315,813,813,813,813,0
|
|
20240814,170900,1961092315,813,813,813,813,0
|
|
20240814,170800,1961092315,813,813,813,813,0
|
|
20240814,170700,1961092315,813,813,813,813,0
|
|
20240814,170600,1961092315,813,813,813,813,0
|
|
20240814,170500,1961092315,813,813,813,813,0
|
|
20240814,170400,1961092315,813,813,813,813,0
|
|
20240814,170300,1961092315,813,813,813,813,0
|
|
20240814,170200,1961092315,813,813,813,813,14374
|
|
20240814,170100,1961092315,813,813,813,813,0
|
|
20240814,170000,1961092315,813,813,813,813,0
|
|
20240814,165900,1961092315,813,813,813,813,0
|
|
20240814,165800,1961092315,813,813,813,813,0
|
|
20240814,165700,1961092315,813,813,813,813,0
|
|
20240814,165600,1961092315,813,813,813,813,0
|
|
20240814,165500,1961092315,813,813,813,813,0
|
|
20240814,165400,1961092315,813,813,813,813,0
|
|
20240814,165300,1961092315,813,813,813,813,0
|
|
20240814,165200,1961092315,813,813,813,813,0
|
|
20240814,165100,1961092315,813,813,813,813,0
|
|
20240814,165000,1961092315,813,813,813,813,0
|
|
20240814,164900,1961092315,813,813,813,813,0
|
|
20240814,164800,1961092315,813,813,813,813,0
|
|
20240814,164700,1961092315,813,813,813,813,0
|
|
20240814,164600,1961092315,813,813,813,813,0
|
|
20240814,164500,1961092315,813,813,813,813,0
|
|
20240814,164400,1961092315,813,813,813,813,0
|
|
20240814,164300,1961092315,813,813,813,813,0
|
|
20240814,164200,1961092315,813,813,813,813,0
|
|
20240814,164100,1961092315,813,813,813,813,0
|
|
20240814,164000,1961092315,813,813,813,813,0
|
|
20240814,163900,1961092315,813,813,813,813,0
|
|
20240814,163800,1961092315,813,813,813,813,0
|
|
20240814,163700,1961092315,813,813,813,813,0
|
|
20240814,163600,1961092315,813,813,813,813,0
|
|
20240814,163500,1961092315,813,813,813,813,0
|
|
20240814,163400,1961092315,813,813,813,813,0
|
|
20240814,163300,1961092315,813,813,813,813,0
|
|
20240814,163200,1961092315,813,813,813,813,14374
|
|
20240814,163100,1961092315,813,813,813,813,0
|
|
20240814,163000,1961092315,813,813,813,813,0
|
|
20240814,162900,1961092315,813,813,813,813,0
|
|
20240814,162800,1961092315,813,813,813,813,0
|
|
20240814,162700,1961092315,813,813,813,813,0
|
|
20240814,162600,1961092315,813,813,813,813,0
|
|
20240814,162500,1961092315,813,813,813,813,0
|
|
20240814,162400,1961092315,813,813,813,813,0
|
|
20240814,162300,1961092315,813,813,813,813,0
|
|
20240814,162200,1961092315,813,813,813,813,0
|
|
20240814,162100,1961092315,813,813,813,813,0
|
|
20240814,162000,1961092315,813,813,813,813,0
|
|
20240814,161900,1961092315,813,813,813,813,0
|
|
20240814,161800,1961092315,813,813,813,813,0
|
|
20240814,161700,1961092315,813,813,813,813,0
|
|
20240814,161600,1961092315,813,813,813,813,0
|
|
20240814,161500,1961092315,813,813,813,813,0
|
|
20240814,161400,1961092315,813,813,813,813,0
|
|
20240814,161300,1961092315,813,813,813,813,0
|
|
20240814,161200,1961092315,813,813,813,813,0
|
|
20240814,161100,1961092315,813,813,813,813,0
|
|
20240814,161000,1961092315,813,813,813,813,0
|
|
20240814,160900,1961092315,813,813,813,813,0
|
|
20240814,160800,1961092315,813,813,813,813,0
|
|
20240814,160700,1961092315,813,813,813,813,0
|
|
20240814,160600,1961092315,813,813,813,813,0
|
|
20240814,160500,1961092315,813,813,813,813,0
|
|
20240814,160400,1961092315,813,813,813,813,0
|
|
20240814,160300,1961092315,813,813,813,813,0
|
|
20240814,160200,1961092315,813,813,813,813,14374
|
|
20240814,160100,1961092315,813,813,813,813,0
|
|
20240814,160000,1961092315,813,813,813,813,0
|
|
20240814,155900,1961092315,813,813,813,813,0
|
|
20240814,155800,1961092315,813,813,813,813,0
|
|
20240814,155700,1961092315,813,813,813,813,0
|
|
20240814,155600,1961092315,813,813,813,813,0
|
|
20240814,155500,1961092315,813,813,813,813,0
|
|
20240814,155400,1961092315,813,813,813,813,0
|
|
20240814,155300,1961092315,813,813,813,813,0
|
|
20240814,155200,1961092315,813,813,813,813,0
|
|
20240814,155100,1961092315,813,813,813,813,0
|
|
20240814,155000,1961092315,813,813,813,813,0
|
|
20240814,154900,1961092315,813,813,813,813,0
|
|
20240814,154800,1961092315,813,813,813,813,0
|
|
20240814,154700,1961092315,813,813,813,813,0
|
|
20240814,154600,1961092315,813,813,813,813,0
|
|
20240814,154500,1961092315,813,813,813,813,0
|
|
20240814,154400,1961092315,813,813,813,813,0
|
|
20240814,154300,1961092315,813,813,813,813,0
|
|
20240814,154200,1961092315,813,813,813,813,0
|
|
20240814,154100,1961092315,813,813,813,813,0
|
|
20240814,154000,1961092315,813,813,813,813,0
|
|
20240814,153900,1961092315,813,813,813,813,0
|
|
20240814,153800,1961092315,813,813,813,813,0
|
|
20240814,153700,1961092315,813,813,813,813,0
|
|
20240814,153600,1961092315,813,813,813,813,0
|
|
20240814,153500,1961092315,813,813,813,813,0
|
|
20240814,153400,1961092315,813,813,813,813,0
|
|
20240814,153300,1961092315,813,813,813,813,0
|
|
20240814,153200,1961092315,813,813,813,813,14374
|
|
20240814,153100,1961092315,813,813,813,813,0
|
|
20240814,153000,1961092315,813,813,813,813,14374
|
|
20240814,152900,1949406253,806,806,806,806,0
|
|
20240814,152800,1949406253,806,806,806,806,0
|
|
20240814,152700,1949406253,806,806,806,806,0
|
|
20240814,152600,1949406253,806,806,806,806,0
|
|
20240814,152500,1949406253,806,806,806,806,0
|
|
20240814,152400,1949406253,806,806,806,806,0
|
|
20240814,152300,1949406253,806,806,806,806,0
|
|
20240814,152200,1949406253,806,806,806,806,0
|
|
20240814,152100,1949406253,806,806,806,806,0
|
|
20240814,152000,1949406253,806,806,806,806,0
|
|
20240814,151900,1949406253,806,805,810,805,282
|
|
20240814,151800,1949179053,806,808,810,806,8422
|
|
20240814,151700,1942379154,808,808,808,808,602
|
|
20240814,151600,1941892738,808,808,808,808,2119
|
|
20240814,151500,1940180586,808,808,808,808,0
|
|
20240814,151400,1940180586,808,807,808,807,3550
|
|
20240814,151300,1937315036,808,809,809,807,2888
|
|
20240814,151200,1934981679,809,809,809,809,1
|
|
20240814,151100,1934980870,810,810,810,810,0
|
|
20240814,151000,1934980870,810,810,810,810,8
|
|
20240814,150900,1934974390,810,810,810,810,0
|
|
20240814,150800,1934974390,810,810,810,810,166
|
|
20240814,150700,1934839930,810,810,810,810,612
|
|
20240814,150600,1934344210,810,808,810,808,1793
|
|
20240814,150500,1932895464,808,808,808,808,969
|
|
20240814,150400,1932112512,808,808,808,808,1810
|
|
20240814,150300,1930650032,808,808,808,808,0
|
|
20240814,150200,1930650032,808,809,809,808,1881
|
|
20240814,150100,1929128305,810,810,810,810,56
|
|
20240814,150000,1929082945,810,810,810,810,1
|
|
20240814,145900,1929082135,809,809,809,809,1087
|
|
20240814,145800,1928202752,809,808,809,808,525
|
|
20240814,145700,1927778542,809,809,809,809,11
|
|
20240814,145600,1927769643,809,809,809,809,630
|
|
20240814,145500,1927259973,809,809,809,809,420
|
|
20240814,145400,1926920193,811,811,811,811,0
|
|
20240814,145300,1926920193,811,811,811,811,10
|
|
20240814,145200,1926912083,812,807,812,807,124
|
|
20240814,145100,1926811920,807,810,810,807,50000
|
|
20240814,145000,1886423424,813,813,813,813,100
|
|
20240814,144900,1886342124,813,809,813,809,506
|
|
20240814,144800,1885932766,809,809,809,809,11760
|
|
20240814,144700,1876418926,809,812,812,809,31290
|
|
20240814,144600,1851047932,813,813,813,813,969
|
|
20240814,144500,1850260135,814,814,814,814,1
|
|
20240814,144400,1850259321,812,813,813,812,7667
|
|
20240814,144300,1844032044,812,812,812,812,20
|
|
20240814,144200,1844015804,812,812,812,812,0
|
|
20240814,144100,1844015804,812,812,812,812,96
|
|
20240814,144000,1843937852,814,814,814,814,121
|
|
20240814,143900,1843839358,815,815,815,815,500
|
|
20240814,143800,1843431858,814,814,814,812,667
|
|
20240814,143700,1842889320,811,812,812,811,105
|
|
20240814,143600,1842804163,811,814,814,811,11120
|
|
20240814,143500,1833785678,810,810,810,810,0
|
|
20240814,143400,1833785678,810,814,814,810,504
|
|
20240814,143300,1833377389,815,815,815,815,4
|
|
20240814,143200,1833374129,815,815,815,815,2
|
|
20240814,143100,1833372499,816,815,816,815,1596
|
|
20240814,143000,1832071710,815,815,815,815,500
|
|
20240814,142900,1831664210,816,815,816,815,600
|
|
20240814,142800,1831174761,816,816,816,816,0
|
|
20240814,142700,1831174761,816,815,816,815,625
|
|
20240814,142600,1830664835,816,815,816,815,540
|
|
20240814,142500,1830224200,816,816,816,816,50
|
|
20240814,142400,1830183400,815,810,815,810,47359
|
|
20240814,142300,1791648408,811,810,811,810,206
|
|
20240814,142200,1791481542,810,810,810,810,1504
|
|
20240814,142100,1790263302,810,810,810,807,3450
|
|
20240814,142000,1787468994,810,810,810,810,33
|
|
20240814,141900,1787442264,808,808,808,808,10
|
|
20240814,141800,1787434184,810,810,810,810,0
|
|
20240814,141700,1787434184,810,810,810,810,12
|
|
20240814,141600,1787424464,807,807,810,807,24506
|
|
20240814,141500,1767648119,807,808,808,807,2799
|
|
20240814,141400,1765389287,808,808,808,808,300
|
|
20240814,141300,1765146887,810,810,810,810,51
|
|
20240814,141200,1765105577,810,810,810,810,31
|
|
20240814,141100,1765080467,808,809,809,808,2813
|
|
20240814,141000,1762804751,809,809,809,809,2
|
|
20240814,140900,1762803133,809,809,809,809,5
|
|
20240814,140800,1762799088,809,809,809,809,3
|
|
20240814,140700,1762796661,808,808,808,808,720
|
|
20240814,140600,1762214901,809,809,809,809,0
|
|
20240814,140500,1762214901,809,809,809,809,0
|
|
20240814,140400,1762214901,809,809,809,809,3
|
|
20240814,140300,1762212474,807,807,807,807,0
|
|
20240814,140200,1762212474,807,810,810,807,3084
|
|
20240814,140100,1759720033,810,809,810,809,1210
|
|
20240814,140000,1758741140,808,809,809,808,12
|
|
20240814,135900,1758731441,808,808,808,808,0
|
|
20240814,135800,1758731441,808,808,808,808,1901
|
|
20240814,135700,1757195433,807,807,807,807,50
|
|
20240814,135600,1757155083,807,808,808,807,11709
|
|
20240814,135500,1747694312,807,807,807,807,4020
|
|
20240814,135400,1744450172,807,807,807,807,5
|
|
20240814,135300,1744446137,807,807,807,807,45
|
|
20240814,135200,1744409822,807,807,807,807,361
|
|
20240814,135100,1744118495,807,807,807,807,746
|
|
20240814,135000,1743516473,807,807,807,807,1
|
|
20240814,134900,1743515666,807,807,807,807,5
|
|
20240814,134800,1743511631,807,807,807,807,4
|
|
20240814,134700,1743508403,807,807,807,807,98
|
|
20240814,134600,1743429317,807,807,807,807,4
|
|
20240814,134500,1743426089,807,807,807,807,360
|
|
20240814,134400,1743135569,807,807,807,807,0
|
|
20240814,134300,1743135569,807,807,807,805,225
|
|
20240814,134200,1742954194,807,805,807,805,1489
|
|
20240814,134100,1741755541,802,805,805,802,2013
|
|
20240814,134000,1740137646,805,805,805,805,10
|
|
20240814,133900,1740129596,805,805,805,805,6
|
|
20240814,133800,1740124766,802,802,802,802,0
|
|
20240814,133700,1740124766,802,802,802,802,1000
|
|
20240814,133600,1739322766,802,802,802,802,0
|
|
20240814,133500,1739322766,802,802,802,802,292
|
|
20240814,133400,1739088582,802,803,803,802,3074
|
|
20240814,133300,1736621793,803,803,803,803,1
|
|
20240814,133200,1736620990,805,805,805,805,5001
|
|
20240814,133100,1732595185,805,805,805,805,1
|
|
20240814,133000,1732594380,805,802,805,802,102
|
|
20240814,132900,1732512570,802,805,805,802,2
|
|
20240814,132800,1732510963,802,802,802,802,93
|
|
20240814,132700,1732436377,802,802,802,802,0
|
|
20240814,132600,1732436377,802,802,802,802,740
|
|
20240814,132500,1731842897,800,807,807,800,46889
|
|
20240814,132400,1694295845,807,807,807,807,20
|
|
20240814,132300,1694279705,806,806,806,806,6
|
|
20240814,132200,1694274869,806,804,806,804,4831
|
|
20240814,132100,1690390743,804,804,804,804,0
|
|
20240814,132000,1690390743,804,804,804,804,13
|
|
20240814,131900,1690380291,807,805,807,803,1896
|
|
20240814,131800,1688856690,807,807,807,807,0
|
|
20240814,131700,1688856690,807,807,807,807,0
|
|
20240814,131600,1688856690,807,807,807,807,0
|
|
20240814,131500,1688856690,807,807,807,807,244
|
|
20240814,131400,1688659782,807,807,807,807,194
|
|
20240814,131300,1688503224,807,807,807,807,1
|
|
20240814,131200,1688502417,807,807,807,807,48
|
|
20240814,131100,1688463681,807,807,807,807,10
|
|
20240814,131000,1688455611,807,807,807,807,78
|
|
20240814,130900,1688392665,804,804,804,804,100
|
|
20240814,130800,1688312265,803,803,803,803,782
|
|
20240814,130700,1687684319,804,805,805,804,1145
|
|
20240814,130600,1686763040,804,804,804,804,611
|
|
20240814,130500,1686271796,803,804,804,803,361
|
|
20240814,130400,1685981902,805,806,806,805,2
|
|
20240814,130300,1685980291,803,803,803,803,0
|
|
20240814,130200,1685980291,803,803,807,803,6074
|
|
20240814,130100,1681102465,803,803,804,803,4835
|
|
20240814,130000,1677217944,804,805,806,804,5069
|
|
20240814,125900,1673141724,805,805,806,804,3395
|
|
20240814,125800,1670410948,805,806,806,805,2
|
|
20240814,125700,1670409337,806,810,810,806,7313
|
|
20240814,125600,1664512486,808,808,808,807,1590
|
|
20240814,125500,1663228511,808,808,808,807,144
|
|
20240814,125400,1663112299,808,808,808,808,39
|
|
20240814,125300,1663080787,808,809,809,808,6
|
|
20240814,125200,1663075938,810,809,810,809,140
|
|
20240814,125100,1662962591,810,807,810,804,16327
|
|
20240814,125000,1649812807,807,809,809,807,3841
|
|
20240814,124900,1646711134,808,811,813,808,5202
|
|
20240814,124800,1642501734,813,810,813,810,1994
|
|
20240814,124700,1640886154,810,813,813,810,2791
|
|
20240814,124600,1638622676,813,813,813,813,1701
|
|
20240814,124500,1637239763,814,814,814,814,0
|
|
20240814,124400,1637239763,814,813,814,812,203
|
|
20240814,124300,1637074841,814,814,814,814,1
|
|
20240814,124200,1637074027,811,813,813,811,6477
|
|
20240814,124100,1631819088,813,813,813,813,591
|
|
20240814,124000,1631338605,814,814,814,814,59
|
|
20240814,123900,1631290579,817,817,817,817,0
|
|
20240814,123800,1631290579,817,817,817,817,0
|
|
20240814,123700,1631290579,817,815,817,815,6321
|
|
20240814,123600,1626133034,817,817,817,817,1
|
|
20240814,123500,1626132217,817,814,817,814,2
|
|
20240814,123400,1626130586,814,815,815,814,224
|
|
20240814,123300,1625948150,817,814,817,813,4294
|
|
20240814,123200,1622444973,813,815,815,813,422
|
|
20240814,123100,1622101222,814,815,815,814,29
|
|
20240814,123000,1622077605,814,814,815,814,256
|
|
20240814,122900,1621869080,814,815,815,814,46
|
|
20240814,122800,1621831592,815,813,815,813,1345
|
|
20240814,122700,1620736771,816,815,816,815,6
|
|
20240814,122600,1620731878,816,816,816,816,114
|
|
20240814,122500,1620638854,813,813,813,813,50
|
|
20240814,122400,1620598204,813,813,813,813,2849
|
|
20240814,122300,1618281967,813,813,813,813,360
|
|
20240814,122200,1617989287,812,815,816,812,6732
|
|
20240814,122100,1612509550,816,815,816,815,1112
|
|
20240814,122000,1611603258,815,817,817,815,14
|
|
20240814,121900,1611591830,817,817,817,816,1001
|
|
20240814,121800,1610774813,818,815,818,815,811
|
|
20240814,121700,1610113845,819,819,819,819,2
|
|
20240814,121600,1610112207,819,818,819,818,3002
|
|
20240814,121500,1607653573,818,820,820,818,1821
|
|
20240814,121400,1606163993,818,820,820,818,383
|
|
20240814,121300,1605850695,820,820,820,817,1549
|
|
20240814,121200,1604580575,817,820,820,817,19
|
|
20240814,121100,1604564998,820,820,820,820,1046
|
|
20240814,121000,1603707278,820,815,820,815,519
|
|
20240814,120900,1603284246,815,817,817,815,3573
|
|
20240814,120800,1600371345,817,817,817,817,65
|
|
20240814,120700,1600318240,817,817,817,817,0
|
|
20240814,120600,1600318240,817,817,817,817,0
|
|
20240814,120500,1600318240,817,817,817,817,6175
|
|
20240814,120400,1595273265,819,819,820,819,3998
|
|
20240814,120300,1591995176,819,819,820,818,8129
|
|
20240814,120200,1585334365,819,818,819,818,3267
|
|
20240814,120100,1582660628,818,819,819,817,2202
|
|
20240814,120000,1580859064,819,816,819,816,1994
|
|
20240814,115900,1579230356,815,815,815,815,8
|
|
20240814,115800,1579223836,815,814,815,812,2480
|
|
20240814,115700,1577203905,814,812,814,812,136
|
|
20240814,115600,1577093467,813,814,814,813,69
|
|
20240814,115500,1577037343,811,812,814,811,651
|
|
20240814,115400,1576509363,814,814,814,811,3024
|
|
20240814,115300,1574055037,815,815,815,815,2
|
|
20240814,115200,1574053407,815,814,815,812,1813
|
|
20240814,115100,1572580528,815,814,815,813,727
|
|
20240814,115000,1571988884,814,814,814,813,1765
|
|
20240814,114900,1570553033,813,815,815,813,450
|
|
20240814,114800,1570187144,815,815,815,813,124
|
|
20240814,114700,1570086284,815,815,815,815,42
|
|
20240814,114600,1570052054,815,816,816,814,11
|
|
20240814,114500,1570043088,814,814,816,814,5381
|
|
20240814,114400,1565662593,814,815,815,814,2441
|
|
20240814,114300,1563675410,816,816,816,816,1011
|
|
20240814,114200,1562850434,817,814,817,814,927
|
|
20240814,114100,1562093969,814,815,815,814,139
|
|
20240814,114000,1561980723,814,814,815,814,667
|
|
20240814,113900,1561437283,814,815,815,812,1715
|
|
20240814,113800,1560042442,815,809,815,809,46900
|
|
20240814,113700,1521888515,808,808,808,808,421
|
|
20240814,113600,1521548347,809,810,810,806,1996
|
|
20240814,113500,1519937647,810,810,810,810,1414
|
|
20240814,113400,1518792307,810,810,810,810,1036
|
|
20240814,113300,1517953147,810,810,810,810,1565
|
|
20240814,113200,1516685497,809,805,809,805,3416
|
|
20240814,113100,1513930585,805,808,808,804,853
|
|
20240814,113000,1513244005,808,808,809,808,166
|
|
20240814,112900,1513109876,808,808,808,803,24084
|
|
20240814,112800,1493744032,809,811,811,809,15495
|
|
20240814,112700,1481195818,813,811,813,810,4276
|
|
20240814,112600,1477731626,811,814,814,810,36647
|
|
20240814,112500,1447974387,815,815,815,815,1483
|
|
20240814,112400,1446765742,815,817,817,814,2437
|
|
20240814,112300,1444781620,817,815,817,815,428
|
|
20240814,112200,1444432746,817,815,817,814,3378
|
|
20240814,112100,1441681494,815,819,819,815,32446
|
|
20240814,112000,1415200725,818,819,819,818,463
|
|
20240814,111900,1414821981,819,818,819,818,1422
|
|
20240814,111800,1413658778,818,819,819,818,1551
|
|
20240814,111700,1412389509,819,819,819,819,1916
|
|
20240814,111600,1410820305,819,819,819,818,2007
|
|
20240814,111500,1409177561,819,819,819,819,977
|
|
20240814,111400,1408377398,822,820,822,820,5466
|
|
20240814,111300,1403884350,818,819,822,818,2544
|
|
20240814,111200,1401803120,822,818,822,818,9385
|
|
20240814,111100,1394100261,818,821,821,817,1855
|
|
20240814,111000,1392583114,821,816,821,816,1739
|
|
20240814,110900,1391161530,816,820,820,816,27121
|
|
20240814,110800,1368960119,820,820,820,818,13857
|
|
20240814,110700,1357600675,821,821,821,820,927
|
|
20240814,110600,1356840185,821,820,821,820,1909
|
|
20240814,110500,1355273957,821,821,823,820,11414
|
|
20240814,110400,1345911419,823,824,825,822,3350
|
|
20240814,110300,1343156745,825,825,825,825,4
|
|
20240814,110200,1343153445,825,820,825,820,2441
|
|
20240814,110100,1341143988,820,820,821,820,3542
|
|
20240814,110000,1338239537,820,821,821,820,1667
|
|
20240814,105900,1336872547,820,827,827,820,4855
|
|
20240814,105800,1332889090,829,828,829,820,4789
|
|
20240814,105700,1328939540,828,828,828,828,4828
|
|
20240814,105600,1324941956,828,829,829,821,7221
|
|
20240814,105500,1318970904,829,827,829,827,4122
|
|
20240814,105400,1315557770,826,820,829,820,12935
|
|
20240814,105300,1304890666,816,818,818,816,17590
|
|
20240814,105200,1290532256,817,817,820,817,23233
|
|
20240814,105100,1271525475,820,824,824,815,31510
|
|
20240814,105000,1245709865,824,832,832,824,43168
|
|
20240814,104900,1209915365,832,834,834,830,28390
|
|
20240814,104800,1186294367,833,840,840,833,12318
|
|
20240814,104700,1176017453,835,832,843,832,28506
|
|
20240814,104600,1152162638,831,835,837,831,41376
|
|
20240814,104500,1117689125,836,843,845,835,44383
|
|
20240814,104400,1080351472,844,839,844,838,50301
|
|
20240814,104300,1038075117,839,832,839,830,32527
|
|
20240814,104200,1010965651,831,835,839,831,55675
|
|
20240814,104100,964511938,837,831,839,831,112567
|
|
20240814,104000,870601924,831,826,831,826,110894
|
|
20240814,103900,778737036,826,820,826,817,163595
|
|
20240814,103800,644177258,821,822,822,820,18746
|
|
20240814,103700,628780193,820,818,822,816,108329
|
|
20240814,103600,540049716,818,817,818,815,8900
|
|
20240814,103500,532775771,816,815,816,813,36000
|
|
20240814,103400,503418801,815,810,815,810,89446
|
|
20240814,103300,430817891,810,803,810,803,57415
|
|
20240814,103200,384580168,802,802,803,802,2547
|
|
20240814,103100,382535473,800,801,802,799,12336
|
|
20240814,103000,372665691,802,802,802,802,45
|
|
20240814,102900,372629601,802,802,802,802,218
|
|
20240814,102800,372454765,802,802,802,801,629
|
|
20240814,102700,371950431,802,802,802,802,200
|
|
20240814,102600,371790031,803,802,803,802,4761
|
|
20240814,102500,367967117,800,800,800,800,3908
|
|
20240814,102400,364840717,800,800,800,799,5178
|
|
20240814,102300,360698318,799,799,799,799,497
|
|
20240814,102200,360301215,799,799,799,799,104
|
|
20240814,102100,360218119,799,799,799,799,2
|
|
20240814,102000,360216521,799,799,799,799,5
|
|
20240814,101900,360212526,796,797,797,796,1296
|
|
20240814,101800,359179766,797,797,797,797,1008
|
|
20240814,101700,358376390,796,797,797,796,2801
|
|
20240814,101600,356146494,797,797,797,797,1
|
|
20240814,101500,356145697,796,796,796,796,1701
|
|
20240814,101400,354791701,793,794,794,793,4300
|
|
20240814,101300,351377601,793,793,793,793,0
|
|
20240814,101200,351377601,793,795,795,793,2104
|
|
20240814,101100,349706721,793,793,795,793,3455
|
|
20240814,101000,346966904,795,795,795,795,0
|
|
20240814,100900,346966904,795,795,795,795,667
|
|
20240814,100800,346436639,793,794,794,793,12443
|
|
20240814,100700,336563475,795,795,795,795,0
|
|
20240814,100600,336563475,795,795,796,795,2836
|
|
20240814,100500,334308852,796,795,796,795,672
|
|
20240814,100400,333774607,795,797,797,795,5388
|
|
20240814,100300,329487576,797,798,798,797,58
|
|
20240814,100200,329441345,797,799,799,797,1597
|
|
20240814,100100,328168027,797,797,797,797,10
|
|
20240814,100000,328160057,797,799,799,797,1010
|
|
20240814,095900,327355067,797,798,798,797,2052
|
|
20240814,095800,325717759,798,798,798,798,80
|
|
20240814,095700,325653919,798,798,798,798,538
|
|
20240814,095600,325224595,798,798,798,798,1
|
|
20240814,095500,325223797,798,798,798,798,92
|
|
20240814,095400,325150381,798,798,798,798,409
|
|
20240814,095300,324823999,798,798,798,798,5592
|
|
20240814,095200,320361583,798,800,800,798,601
|
|
20240814,095100,319881961,800,800,800,800,685
|
|
20240814,095000,319333961,800,800,800,800,403
|
|
20240814,094900,319011561,800,800,800,800,45
|
|
20240814,094800,318975561,800,799,800,799,1102
|
|
20240814,094700,318094280,799,797,799,797,809
|
|
20240814,094600,317449349,799,798,799,797,333
|
|
20240814,094500,317183558,798,798,798,797,88
|
|
20240814,094400,317113335,798,798,800,798,904
|
|
20240814,094300,316391937,800,800,800,800,1002
|
|
20240814,094200,315590337,803,803,803,798,15821
|
|
20240814,094100,302949667,803,800,803,800,355
|
|
20240814,094000,302665628,799,799,802,799,16697
|
|
20240814,093900,289282513,803,803,803,800,3456
|
|
20240814,093800,286516125,803,803,803,803,5336
|
|
20240814,093700,282231317,803,803,803,803,0
|
|
20240814,093600,282231317,803,803,803,803,15
|
|
20240814,093500,282219272,803,803,803,803,55
|
|
20240814,093400,282175107,803,794,804,794,28766
|
|
20240814,093300,259145165,795,795,795,794,17492
|
|
20240814,093200,245246497,796,797,797,796,25
|
|
20240814,093100,245226587,798,798,798,798,16
|
|
20240814,093000,245213819,795,798,798,795,1740
|
|
20240814,092900,243830010,798,795,798,795,2016
|
|
20240814,092800,242227275,795,796,797,795,17022
|
|
20240814,092700,228684487,796,800,800,796,1731
|
|
20240814,092600,227306579,800,798,800,798,301
|
|
20240814,092500,227066059,798,797,798,796,2856
|
|
20240814,092400,224791746,798,801,801,798,12399
|
|
20240814,092300,214896834,801,802,802,800,194
|
|
20240814,092200,214741465,802,802,802,800,7835
|
|
20240814,092100,208472829,800,803,803,798,3816
|
|
20240814,092000,205420404,803,800,803,800,4357
|
|
20240814,091900,201932149,800,801,801,796,14224
|
|
20240814,091800,190586942,802,804,804,802,1761
|
|
20240814,091700,189173403,803,804,804,803,199
|
|
20240814,091600,189013408,804,807,807,804,558
|
|
20240814,091500,188564714,807,807,807,807,1572
|
|
20240814,091400,187296110,807,809,809,803,1475
|
|
20240814,091300,186103093,809,796,810,796,59932
|
|
20240814,091200,137808954,796,800,800,796,3507
|
|
20240814,091100,135008860,800,798,801,796,8384
|
|
20240814,091000,128319446,799,801,801,799,7257
|
|
20240814,090900,122513921,800,802,802,800,2114
|
|
20240814,090800,120819628,803,801,803,801,5075
|
|
20240814,090700,116750042,803,799,803,798,11495
|
|
20240814,090600,107561248,799,799,805,799,22236
|
|
20240814,090500,89742040,799,798,799,796,7595
|
|
20240814,090400,83677656,798,795,799,795,10741
|
|
20240814,090300,75097179,795,796,798,794,5262
|
|
20240814,090200,70907004,794,794,798,793,5799
|
|
20240814,090100,66298850,798,801,801,795,5570
|
|
20240814,090000,61861363,800,810,811,799,76663
|