628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192500,5956847602,909,909,909,909,38115
|
|
20240819,192400,5956847602,909,909,909,909,0
|
|
20240819,192300,5956847602,909,909,909,909,0
|
|
20240819,192200,5956847602,909,909,909,909,0
|
|
20240819,192100,5956847602,909,909,909,909,0
|
|
20240819,192000,5956847602,909,909,909,909,0
|
|
20240819,191900,5956847602,909,909,909,909,0
|
|
20240819,191800,5956847602,909,909,909,909,0
|
|
20240819,191700,5956847602,909,909,909,909,0
|
|
20240819,191600,5956847602,909,909,909,909,0
|
|
20240819,191500,5956847602,909,909,909,909,0
|
|
20240819,191400,5956847602,909,909,909,909,0
|
|
20240819,191300,5956847602,909,909,909,909,0
|
|
20240819,191200,5956847602,909,909,909,909,0
|
|
20240819,191100,5956847602,909,909,909,909,0
|
|
20240819,191000,5956847602,909,909,909,909,0
|
|
20240819,190900,5956847602,909,909,909,909,0
|
|
20240819,190800,5956847602,909,909,909,909,0
|
|
20240819,190700,5956847602,909,909,909,909,0
|
|
20240819,190600,5956847602,909,909,909,909,0
|
|
20240819,190500,5956847602,909,909,909,909,0
|
|
20240819,190400,5956847602,909,909,909,909,0
|
|
20240819,190300,5956847602,909,909,909,909,0
|
|
20240819,190200,5956847602,909,909,909,909,0
|
|
20240819,190100,5956847602,909,909,909,909,0
|
|
20240819,190000,5956847602,909,909,909,909,0
|
|
20240819,185900,5956847602,909,909,909,909,0
|
|
20240819,185800,5956847602,909,909,909,909,0
|
|
20240819,185700,5956847602,909,909,909,909,0
|
|
20240819,185600,5956847602,909,909,909,909,0
|
|
20240819,185500,5956847602,909,909,909,909,38115
|
|
20240819,185400,5956847602,909,909,909,909,0
|
|
20240819,185300,5956847602,909,909,909,909,0
|
|
20240819,185200,5956847602,909,909,909,909,0
|
|
20240819,185100,5956847602,909,909,909,909,0
|
|
20240819,185000,5956847602,909,909,909,909,0
|
|
20240819,184900,5956847602,909,909,909,909,0
|
|
20240819,184800,5956847602,909,909,909,909,0
|
|
20240819,184700,5956847602,909,909,909,909,0
|
|
20240819,184600,5956847602,909,909,909,909,0
|
|
20240819,184500,5956847602,909,909,909,909,0
|
|
20240819,184400,5956847602,909,909,909,909,0
|
|
20240819,184300,5956847602,909,909,909,909,0
|
|
20240819,184200,5956847602,909,909,909,909,0
|
|
20240819,184100,5956847602,909,909,909,909,0
|
|
20240819,184000,5956847602,909,909,909,909,0
|
|
20240819,183900,5956847602,909,909,909,909,0
|
|
20240819,183800,5956847602,909,909,909,909,0
|
|
20240819,183700,5956847602,909,909,909,909,0
|
|
20240819,183600,5956847602,909,909,909,909,0
|
|
20240819,183500,5956847602,909,909,909,909,0
|
|
20240819,183400,5956847602,909,909,909,909,0
|
|
20240819,183300,5956847602,909,909,909,909,0
|
|
20240819,183200,5956847602,909,909,909,909,0
|
|
20240819,183100,5956847602,909,909,909,909,0
|
|
20240819,183000,5956847602,909,909,909,909,0
|
|
20240819,182900,5956847602,909,909,909,909,0
|
|
20240819,182800,5956847602,909,909,909,909,0
|
|
20240819,182700,5956847602,909,909,909,909,0
|
|
20240819,182600,5956847602,909,909,909,909,0
|
|
20240819,182500,5956847602,909,909,909,909,38115
|
|
20240819,182400,5956847602,909,909,909,909,0
|
|
20240819,182300,5956847602,909,909,909,909,0
|
|
20240819,182200,5956847602,909,909,909,909,0
|
|
20240819,182100,5956847602,909,909,909,909,0
|
|
20240819,182000,5956847602,909,909,909,909,0
|
|
20240819,181900,5956847602,909,909,909,909,0
|
|
20240819,181800,5956847602,909,909,909,909,0
|
|
20240819,181700,5956847602,909,909,909,909,0
|
|
20240819,181600,5956847602,909,909,909,909,0
|
|
20240819,181500,5956847602,909,909,909,909,0
|
|
20240819,181400,5956847602,909,909,909,909,0
|
|
20240819,181300,5956847602,909,909,909,909,0
|
|
20240819,181200,5956847602,909,909,909,909,0
|
|
20240819,181100,5956847602,909,909,909,909,0
|
|
20240819,181000,5956847602,909,909,909,909,0
|
|
20240819,180900,5956847602,909,909,909,909,0
|
|
20240819,180800,5956847602,909,909,909,909,0
|
|
20240819,180700,5956847602,909,909,909,909,0
|
|
20240819,180600,5956847602,909,909,909,909,0
|
|
20240819,180500,5956847602,909,909,909,909,0
|
|
20240819,180400,5956847602,909,909,909,909,0
|
|
20240819,180300,5956847602,909,909,909,909,0
|
|
20240819,180200,5956847602,909,909,909,909,0
|
|
20240819,180100,5956847602,909,909,909,909,0
|
|
20240819,180000,5956847602,909,909,909,909,0
|
|
20240819,175900,5956847602,909,909,909,909,0
|
|
20240819,175800,5956847602,909,909,909,909,0
|
|
20240819,175700,5956847602,909,909,909,909,0
|
|
20240819,175600,5956847602,909,909,909,909,0
|
|
20240819,175500,5956847602,909,909,909,909,38115
|
|
20240819,175400,5956847602,909,909,909,909,0
|
|
20240819,175300,5956847602,909,909,909,909,0
|
|
20240819,175200,5956847602,909,909,909,909,0
|
|
20240819,175100,5956847602,909,909,909,909,0
|
|
20240819,175000,5956847602,909,909,909,909,0
|
|
20240819,174900,5956847602,909,909,909,909,0
|
|
20240819,174800,5956847602,909,909,909,909,0
|
|
20240819,174700,5956847602,909,909,909,909,0
|
|
20240819,174600,5956847602,909,909,909,909,0
|
|
20240819,174500,5956847602,909,909,909,909,0
|
|
20240819,174400,5956847602,909,909,909,909,0
|
|
20240819,174300,5956847602,909,909,909,909,0
|
|
20240819,174200,5956847602,909,909,909,909,0
|
|
20240819,174100,5956847602,909,909,909,909,0
|
|
20240819,174000,5956847602,909,909,909,909,0
|
|
20240819,173900,5956847602,909,909,909,909,0
|
|
20240819,173800,5956847602,909,909,909,909,0
|
|
20240819,173700,5956847602,909,909,909,909,0
|
|
20240819,173600,5956847602,909,909,909,909,0
|
|
20240819,173500,5956847602,909,909,909,909,0
|
|
20240819,173400,5956847602,909,909,909,909,0
|
|
20240819,173300,5956847602,909,909,909,909,0
|
|
20240819,173200,5956847602,909,909,909,909,0
|
|
20240819,173100,5956847602,909,909,909,909,0
|
|
20240819,173000,5956847602,909,909,909,909,0
|
|
20240819,172900,5956847602,909,909,909,909,0
|
|
20240819,172800,5956847602,909,909,909,909,0
|
|
20240819,172700,5956847602,909,909,909,909,0
|
|
20240819,172600,5956847602,909,909,909,909,0
|
|
20240819,172500,5956847602,909,909,909,909,38115
|
|
20240819,172400,5956847602,909,909,909,909,0
|
|
20240819,172300,5956847602,909,909,909,909,0
|
|
20240819,172200,5956847602,909,909,909,909,0
|
|
20240819,172100,5956847602,909,909,909,909,0
|
|
20240819,172000,5956847602,909,909,909,909,0
|
|
20240819,171900,5956847602,909,909,909,909,0
|
|
20240819,171800,5956847602,909,909,909,909,0
|
|
20240819,171700,5956847602,909,909,909,909,0
|
|
20240819,171600,5956847602,909,909,909,909,0
|
|
20240819,171500,5956847602,909,909,909,909,0
|
|
20240819,171400,5956847602,909,909,909,909,0
|
|
20240819,171300,5956847602,909,909,909,909,0
|
|
20240819,171200,5956847602,909,909,909,909,0
|
|
20240819,171100,5956847602,909,909,909,909,0
|
|
20240819,171000,5956847602,909,909,909,909,0
|
|
20240819,170900,5956847602,909,909,909,909,0
|
|
20240819,170800,5956847602,909,909,909,909,0
|
|
20240819,170700,5956847602,909,909,909,909,0
|
|
20240819,170600,5956847602,909,909,909,909,0
|
|
20240819,170500,5956847602,909,909,909,909,0
|
|
20240819,170400,5956847602,909,909,909,909,0
|
|
20240819,170300,5956847602,909,909,909,909,0
|
|
20240819,170200,5956847602,909,909,909,909,0
|
|
20240819,170100,5956847602,909,909,909,909,0
|
|
20240819,170000,5956847602,909,909,909,909,0
|
|
20240819,165900,5956847602,909,909,909,909,0
|
|
20240819,165800,5956847602,909,909,909,909,0
|
|
20240819,165700,5956847602,909,909,909,909,0
|
|
20240819,165600,5956847602,909,909,909,909,0
|
|
20240819,165500,5956847602,909,909,909,909,38115
|
|
20240819,165400,5956847602,909,909,909,909,0
|
|
20240819,165300,5956847602,909,909,909,909,0
|
|
20240819,165200,5956847602,909,909,909,909,0
|
|
20240819,165100,5956847602,909,909,909,909,0
|
|
20240819,165000,5956847602,909,909,909,909,0
|
|
20240819,164900,5956847602,909,909,909,909,0
|
|
20240819,164800,5956847602,909,909,909,909,0
|
|
20240819,164700,5956847602,909,909,909,909,0
|
|
20240819,164600,5956847602,909,909,909,909,0
|
|
20240819,164500,5956847602,909,909,909,909,0
|
|
20240819,164400,5956847602,909,909,909,909,0
|
|
20240819,164300,5956847602,909,909,909,909,0
|
|
20240819,164200,5956847602,909,909,909,909,0
|
|
20240819,164100,5956847602,909,909,909,909,0
|
|
20240819,164000,5956847602,909,909,909,909,0
|
|
20240819,163900,5956847602,909,909,909,909,0
|
|
20240819,163800,5956847602,909,909,909,909,0
|
|
20240819,163700,5956847602,909,909,909,909,0
|
|
20240819,163600,5956847602,909,909,909,909,0
|
|
20240819,163500,5956847602,909,909,909,909,0
|
|
20240819,163400,5956847602,909,909,909,909,0
|
|
20240819,163300,5956847602,909,909,909,909,0
|
|
20240819,163200,5956847602,909,909,909,909,0
|
|
20240819,163100,5956847602,909,909,909,909,0
|
|
20240819,163000,5956847602,909,909,909,909,0
|
|
20240819,162900,5956847602,909,909,909,909,0
|
|
20240819,162800,5956847602,909,909,909,909,0
|
|
20240819,162700,5956847602,909,909,909,909,0
|
|
20240819,162600,5956847602,909,909,909,909,0
|
|
20240819,162500,5956847602,909,909,909,909,38115
|
|
20240819,162400,5956847602,909,909,909,909,0
|
|
20240819,162300,5956847602,909,909,909,909,0
|
|
20240819,162200,5956847602,909,909,909,909,0
|
|
20240819,162100,5956847602,909,909,909,909,0
|
|
20240819,162000,5956847602,909,909,909,909,0
|
|
20240819,161900,5956847602,909,909,909,909,0
|
|
20240819,161800,5956847602,909,909,909,909,0
|
|
20240819,161700,5956847602,909,909,909,909,0
|
|
20240819,161600,5956847602,909,909,909,909,0
|
|
20240819,161500,5956847602,909,909,909,909,0
|
|
20240819,161400,5956847602,909,909,909,909,0
|
|
20240819,161300,5956847602,909,909,909,909,0
|
|
20240819,161200,5956847602,909,909,909,909,0
|
|
20240819,161100,5956847602,909,909,909,909,0
|
|
20240819,161000,5956847602,909,909,909,909,0
|
|
20240819,160900,5956847602,909,909,909,909,0
|
|
20240819,160800,5956847602,909,909,909,909,0
|
|
20240819,160700,5956847602,909,909,909,909,0
|
|
20240819,160600,5956847602,909,909,909,909,0
|
|
20240819,160500,5956847602,909,909,909,909,0
|
|
20240819,160400,5956847602,909,909,909,909,0
|
|
20240819,160300,5956847602,909,909,909,909,0
|
|
20240819,160200,5956847602,909,909,909,909,0
|
|
20240819,160100,5956847602,909,909,909,909,0
|
|
20240819,160000,5956847602,909,909,909,909,0
|
|
20240819,155900,5956847602,909,909,909,909,0
|
|
20240819,155800,5956847602,909,909,909,909,0
|
|
20240819,155700,5956847602,909,909,909,909,0
|
|
20240819,155600,5956847602,909,909,909,909,0
|
|
20240819,155500,5956847602,909,909,909,909,38115
|
|
20240819,155400,5956847602,909,909,909,909,0
|
|
20240819,155300,5956847602,909,909,909,909,0
|
|
20240819,155200,5956847602,909,909,909,909,0
|
|
20240819,155100,5956847602,909,909,909,909,0
|
|
20240819,155000,5956847602,909,909,909,909,0
|
|
20240819,154900,5956847602,909,909,909,909,0
|
|
20240819,154800,5956847602,909,909,909,909,0
|
|
20240819,154700,5956847602,909,909,909,909,0
|
|
20240819,154600,5956847602,909,909,909,909,0
|
|
20240819,154500,5956847602,909,909,909,909,0
|
|
20240819,154400,5956847602,909,909,909,909,0
|
|
20240819,154300,5956847602,909,909,909,909,0
|
|
20240819,154200,5956847602,909,909,909,909,0
|
|
20240819,154100,5956847602,909,909,909,909,0
|
|
20240819,154000,5956847602,909,909,909,909,0
|
|
20240819,153900,5956847602,909,909,909,909,0
|
|
20240819,153800,5956847602,909,909,909,909,0
|
|
20240819,153700,5956847602,909,909,909,909,0
|
|
20240819,153600,5956847602,909,909,909,909,0
|
|
20240819,153500,5956847602,909,909,909,909,0
|
|
20240819,153400,5956847602,909,909,909,909,0
|
|
20240819,153300,5956847602,909,909,909,909,0
|
|
20240819,153200,5956847602,909,909,909,909,0
|
|
20240819,153100,5956847602,909,909,909,909,0
|
|
20240819,153000,5956847602,909,909,909,909,38115
|
|
20240819,152900,5922201067,903,903,903,903,0
|
|
20240819,152800,5922201067,903,903,903,903,0
|
|
20240819,152700,5922201067,903,903,903,903,0
|
|
20240819,152600,5922201067,903,903,903,903,0
|
|
20240819,152500,5922201067,903,903,903,903,0
|
|
20240819,152400,5922201067,903,903,903,903,0
|
|
20240819,152300,5922201067,903,903,903,903,0
|
|
20240819,152200,5922201067,903,903,903,903,0
|
|
20240819,152100,5922201067,903,903,903,903,0
|
|
20240819,152000,5922201067,903,903,903,903,0
|
|
20240819,151900,5922201067,903,902,903,898,20656
|
|
20240819,151800,5903612334,903,903,903,902,4395
|
|
20240819,151700,5899645552,903,904,904,903,4197
|
|
20240819,151600,5895852040,904,902,907,902,3285
|
|
20240819,151500,5892884951,902,905,905,902,21085
|
|
20240819,151400,5873833732,905,905,906,905,6790
|
|
20240819,151300,5867683345,906,903,906,903,1119
|
|
20240819,151200,5866672649,903,903,903,903,419
|
|
20240819,151100,5866294292,902,901,902,901,3278
|
|
20240819,151000,5863337676,902,907,909,902,1878
|
|
20240819,150900,5861635343,908,901,908,901,1348
|
|
20240819,150800,5860415182,901,906,906,901,408
|
|
20240819,150700,5860047569,900,904,908,900,7577
|
|
20240819,150600,5853180469,900,900,900,900,1099
|
|
20240819,150500,5852191369,901,901,904,901,1804
|
|
20240819,150400,5850565530,901,902,902,898,9765
|
|
20240819,150300,5841771241,903,908,908,903,491
|
|
20240819,150200,5841327803,908,909,912,900,2873
|
|
20240819,150100,5838715224,909,902,909,899,6842
|
|
20240819,150000,5832512332,902,909,909,899,7108
|
|
20240819,145900,5826107775,910,912,912,910,6404
|
|
20240819,145800,5820275804,912,913,913,912,722
|
|
20240819,145700,5819617338,912,913,913,912,1412
|
|
20240819,145600,5818328594,913,912,913,912,5472
|
|
20240819,145500,5813333820,912,910,912,910,2369
|
|
20240819,145400,5811174202,912,911,912,909,11990
|
|
20240819,145300,5800255489,910,909,911,909,4237
|
|
20240819,145200,5796401613,911,909,911,909,120
|
|
20240819,145100,5796292529,911,907,913,907,44
|
|
20240819,145000,5796252509,907,910,914,906,8190
|
|
20240819,144900,5788799225,910,908,913,906,1513
|
|
20240819,144800,5787427485,913,913,914,913,1609
|
|
20240819,144700,5785957059,915,909,915,909,15028
|
|
20240819,144600,5772229841,910,907,911,899,8153
|
|
20240819,144500,5764828889,907,902,907,902,8845
|
|
20240819,144400,5756840144,902,902,902,899,1466
|
|
20240819,144300,5755518111,902,902,902,902,597
|
|
20240819,144200,5754979617,902,902,902,902,1477
|
|
20240819,144100,5753647363,897,905,907,897,14711
|
|
20240819,144000,5740390944,905,905,907,904,8328
|
|
20240819,143900,5732860773,905,905,906,904,13402
|
|
20240819,143800,5720744155,904,907,907,904,13427
|
|
20240819,143700,5708584214,906,908,911,906,11107
|
|
20240819,143600,5698512541,909,909,909,908,1736
|
|
20240819,143500,5696934554,909,915,915,909,4592
|
|
20240819,143400,5692750017,915,917,917,909,4882
|
|
20240819,143300,5688295570,918,909,918,906,30568
|
|
20240819,143200,5660346420,909,912,912,906,7133
|
|
20240819,143100,5653883769,906,918,918,904,16975
|
|
20240819,143000,5638443254,913,921,922,913,6920
|
|
20240819,142900,5632097367,922,917,922,910,27343
|
|
20240819,142800,5607057764,919,913,935,913,87747
|
|
20240819,142700,5526002715,913,907,913,905,28848
|
|
20240819,142600,5499795946,907,909,915,891,44776
|
|
20240819,142500,5459529653,913,899,918,899,83741
|
|
20240819,142400,5383339195,899,896,899,896,1085
|
|
20240819,142300,5382366066,893,893,893,893,428
|
|
20240819,142200,5381983862,892,893,893,891,6806
|
|
20240819,142100,5375914385,899,899,899,899,0
|
|
20240819,142000,5375914385,899,893,899,892,1099
|
|
20240819,141900,5374933067,893,893,893,893,2000
|
|
20240819,141800,5373147067,891,899,904,890,2695
|
|
20240819,141700,5370736980,905,906,906,900,7010
|
|
20240819,141600,5364427963,900,906,906,900,1119
|
|
20240819,141500,5363419537,906,901,906,900,31
|
|
20240819,141400,5363391622,906,903,907,902,312
|
|
20240819,141300,5363110136,903,905,909,903,5491
|
|
20240819,141200,5358142425,913,910,916,900,4697
|
|
20240819,141100,5353877400,916,898,919,898,55000
|
|
20240819,141000,5303831275,900,900,900,900,1
|
|
20240819,140900,5303830375,900,892,900,892,3933
|
|
20240819,140800,5300308228,896,892,896,892,269
|
|
20240819,140700,5300068275,896,890,896,890,8216
|
|
20240819,140600,5292753810,890,891,896,890,15466
|
|
20240819,140500,5278983962,891,893,894,891,8599
|
|
20240819,140400,5271314920,893,894,896,893,3047
|
|
20240819,140300,5268591942,894,898,898,894,2821
|
|
20240819,140200,5266062350,898,898,898,896,845
|
|
20240819,140100,5265303544,895,894,895,893,3708
|
|
20240819,140000,5261987680,894,895,895,894,2318
|
|
20240819,135900,5259913072,895,897,900,895,14155
|
|
20240819,135800,5247236221,897,898,898,897,2763
|
|
20240819,135700,5244755208,897,897,904,897,479
|
|
20240819,135600,5244322416,897,902,902,896,12329
|
|
20240819,135500,5233225561,905,902,905,902,501
|
|
20240819,135400,5232772159,902,902,902,902,1209
|
|
20240819,135300,5231681641,903,905,905,903,810
|
|
20240819,135200,5230950021,904,904,906,904,4968
|
|
20240819,135100,5226455351,904,904,904,903,70
|
|
20240819,135000,5226392072,903,902,903,902,1679
|
|
20240819,134900,5224876040,902,902,902,902,709
|
|
20240819,134800,5224236522,901,901,901,901,0
|
|
20240819,134700,5224236522,901,900,902,900,14505
|
|
20240819,134600,5211167485,900,899,900,899,1278
|
|
20240819,134500,5210017357,900,900,900,900,2996
|
|
20240819,134400,5207320957,901,900,902,900,5678
|
|
20240819,134300,5202209492,900,897,900,897,569
|
|
20240819,134200,5201697894,900,897,900,895,10476
|
|
20240819,134100,5192314181,897,904,904,896,18327
|
|
20240819,134000,5175817394,904,907,907,904,3578
|
|
20240819,133900,5172578519,907,910,910,907,13388
|
|
20240819,133800,5160414366,910,909,910,909,5300
|
|
20240819,133700,5155596460,909,909,913,909,4437
|
|
20240819,133600,5151562735,909,909,910,909,944
|
|
20240819,133500,5150704624,909,909,909,908,2094
|
|
20240819,133400,5148801996,909,908,909,908,441
|
|
20240819,133300,5148401322,908,909,909,908,6619
|
|
20240819,133200,5142384751,910,910,910,909,293
|
|
20240819,133100,5142118122,909,910,910,909,521
|
|
20240819,133000,5141644223,910,910,911,910,6374
|
|
20240819,132900,5135843592,910,913,913,910,14656
|
|
20240819,132800,5122497612,912,915,915,912,5838
|
|
20240819,132700,5117168433,916,916,917,915,4572
|
|
20240819,132600,5112980830,916,917,917,915,2784
|
|
20240819,132500,5110428065,916,916,920,916,10056
|
|
20240819,132400,5101199605,918,915,918,915,3289
|
|
20240819,132300,5098181823,912,911,912,911,2
|
|
20240819,132200,5098180000,910,917,917,910,2470
|
|
20240819,132100,5095923494,917,908,917,908,2930
|
|
20240819,132000,5093251122,908,910,911,908,3095
|
|
20240819,131900,5090435750,909,909,909,909,6461
|
|
20240819,131800,5084562701,909,909,913,909,4635
|
|
20240819,131700,5080349482,909,909,909,908,4186
|
|
20240819,131600,5076544763,909,917,917,908,30989
|
|
20240819,131500,5048209627,917,919,919,915,20194
|
|
20240819,131400,5029683518,918,918,921,916,11844
|
|
20240819,131300,5018801261,919,920,920,914,20772
|
|
20240819,131200,4999725428,914,913,923,913,21385
|
|
20240819,131100,4980127999,913,924,924,913,16953
|
|
20240819,131000,4964585368,924,930,930,921,11116
|
|
20240819,130900,4954279105,930,920,930,914,15068
|
|
20240819,130800,4940345640,913,938,940,912,55208
|
|
20240819,130700,4888715261,938,916,938,916,128948
|
|
20240819,130600,4769286292,916,907,916,906,50269
|
|
20240819,130500,4723446164,902,906,907,902,8714
|
|
20240819,130400,4715557994,907,907,908,907,1672
|
|
20240819,130300,4714041383,905,908,908,905,8464
|
|
20240819,130200,4706364025,910,905,910,905,14936
|
|
20240819,130100,4692802319,906,906,907,906,2978
|
|
20240819,130000,4690104245,905,906,907,905,3896
|
|
20240819,125900,4686578237,907,902,907,902,8517
|
|
20240819,125800,4678853423,908,902,910,902,16146
|
|
20240819,125700,4664178637,899,902,902,899,6387
|
|
20240819,125600,4658430474,899,899,911,897,29825
|
|
20240819,125500,4631482676,899,893,899,892,6138
|
|
20240819,125400,4625992743,892,891,892,891,2728
|
|
20240819,125300,4623561223,891,891,891,887,4595
|
|
20240819,125200,4619473098,888,891,891,887,17845
|
|
20240819,125100,4603622458,891,894,895,891,8357
|
|
20240819,125000,4596153650,894,894,894,894,1118
|
|
20240819,124900,4595154158,894,894,895,892,8419
|
|
20240819,124800,4587636900,895,894,896,893,7017
|
|
20240819,124700,4581351381,894,896,898,893,1821
|
|
20240819,124600,4579720785,899,899,899,899,1
|
|
20240819,124500,4579719886,895,898,898,895,6517
|
|
20240819,124400,4573887021,900,900,901,900,194
|
|
20240819,124300,4573712239,901,901,901,901,3138
|
|
20240819,124200,4570884901,901,902,902,901,1054
|
|
20240819,124100,4569934747,902,900,902,900,510
|
|
20240819,124000,4569475231,901,893,902,893,939
|
|
20240819,123900,4568630119,901,896,901,893,6060
|
|
20240819,123800,4563201672,895,896,896,895,636
|
|
20240819,123700,4562632448,895,895,895,895,300
|
|
20240819,123600,4562363948,902,902,902,902,11
|
|
20240819,123500,4562354026,902,892,902,892,2764
|
|
20240819,123400,4559865309,891,897,900,891,2879
|
|
20240819,123300,4557284386,896,900,900,896,304
|
|
20240819,123200,4557011914,900,900,900,900,3
|
|
20240819,123100,4557009214,900,900,900,900,300
|
|
20240819,123000,4556739214,900,897,900,891,9039
|
|
20240819,122900,4548606134,888,892,892,888,2503
|
|
20240819,122800,4546377401,896,892,896,891,13146
|
|
20240819,122700,4534603882,891,895,896,891,6157
|
|
20240819,122600,4529098503,896,900,900,895,3365
|
|
20240819,122500,4526076071,901,903,903,900,3092
|
|
20240819,122400,4523288313,904,903,904,903,162
|
|
20240819,122300,4523141995,903,900,903,900,3851
|
|
20240819,122200,4519671378,902,900,902,899,8404
|
|
20240819,122100,4512095108,901,899,901,899,5000
|
|
20240819,122000,4507593606,900,898,900,893,1881
|
|
20240819,121900,4505905650,898,891,898,890,2697
|
|
20240819,121800,4503501051,890,890,895,890,3082
|
|
20240819,121700,4500758041,888,895,895,888,4057
|
|
20240819,121600,4497150140,895,897,897,895,1020
|
|
20240819,121500,4496235240,898,897,898,889,1988
|
|
20240819,121400,4494454908,889,895,895,888,2385
|
|
20240819,121300,4492332248,899,899,899,899,1
|
|
20240819,121200,4492331349,900,897,900,897,13831
|
|
20240819,121100,4479905057,897,898,898,897,1622
|
|
20240819,121000,4478450103,899,899,900,899,119
|
|
20240819,120900,4478343068,900,891,901,891,6245
|
|
20240819,120800,4472727850,899,899,899,899,0
|
|
20240819,120700,4472727850,899,888,899,888,2914
|
|
20240819,120600,4470128379,888,888,894,887,1030
|
|
20240819,120500,4469213781,887,894,895,887,2327
|
|
20240819,120400,4467136443,894,900,900,881,46107
|
|
20240819,120300,4426172600,899,899,900,899,15422
|
|
20240819,120200,4412308122,895,900,900,895,200
|
|
20240819,120100,4412128622,900,897,900,897,3251
|
|
20240819,120000,4409203931,892,892,893,891,8932
|
|
20240819,115900,4401236677,894,890,895,890,13712
|
|
20240819,115800,4388983095,888,893,893,888,18295
|
|
20240819,115700,4372704381,894,896,896,891,27926
|
|
20240819,115600,4347768866,896,896,896,895,5945
|
|
20240819,115500,4342446709,896,896,896,895,4223
|
|
20240819,115400,4338664115,900,894,900,894,6636
|
|
20240819,115300,4332691721,894,894,896,894,5567
|
|
20240819,115200,4327714711,895,898,899,895,26310
|
|
20240819,115100,4304121069,900,900,900,898,4467
|
|
20240819,115000,4300107987,900,904,905,898,19426
|
|
20240819,114900,4282603839,903,905,905,903,4472
|
|
20240819,114800,4278563134,904,904,907,904,4347
|
|
20240819,114700,4274628577,907,907,909,903,10234
|
|
20240819,114600,4265360422,908,906,910,905,7089
|
|
20240819,114500,4258923232,905,906,906,904,2652
|
|
20240819,114400,4256521621,905,905,906,902,1572
|
|
20240819,114300,4255100410,902,903,906,900,3431
|
|
20240819,114200,4251997585,900,905,905,899,1495
|
|
20240819,114100,4250650629,900,908,908,900,5808
|
|
20240819,114000,4245392065,903,904,908,898,14809
|
|
20240819,113900,4231987622,898,906,907,898,20700
|
|
20240819,113800,4213310323,903,902,909,902,11253
|
|
20240819,113700,4203115616,903,901,903,901,4556
|
|
20240819,113600,4199008859,902,902,905,900,11275
|
|
20240819,113500,4188833368,904,897,905,897,5685
|
|
20240819,113400,4183700832,898,886,904,883,51002
|
|
20240819,113300,4138302490,886,893,897,886,33767
|
|
20240819,113200,4108241129,893,895,897,893,12114
|
|
20240819,113100,4097420349,895,895,900,895,4734
|
|
20240819,113000,4093183220,895,897,900,893,11158
|
|
20240819,112900,4083195799,893,900,900,891,8344
|
|
20240819,112800,4075744923,900,912,915,890,157472
|
|
20240819,112700,3933268476,915,911,915,910,18661
|
|
20240819,112600,3916238379,913,907,914,907,33740
|
|
20240819,112500,3885539118,908,908,908,907,9795
|
|
20240819,112400,3876646913,907,908,910,907,28918
|
|
20240819,112300,3850376077,910,905,910,905,18172
|
|
20240819,112200,3833889977,906,904,910,899,29810
|
|
20240819,112100,3806880027,899,906,906,898,22319
|
|
20240819,112000,3786760388,903,896,907,894,14376
|
|
20240819,111900,3773790281,895,909,910,892,58478
|
|
20240819,111800,3721193496,906,916,916,905,36525
|
|
20240819,111700,3687949098,913,911,916,910,28005
|
|
20240819,111600,3662407121,911,912,916,910,16613
|
|
20240819,111500,3647245719,916,915,924,912,38326
|
|
20240819,111400,3612152374,919,921,924,912,43651
|
|
20240819,111300,3572087418,924,927,930,920,61098
|
|
20240819,111200,3515573554,930,940,943,919,105515
|
|
20240819,111100,3417282634,943,946,950,940,69987
|
|
20240819,111000,3351226549,944,962,962,940,108273
|
|
20240819,110900,3248456323,959,899,977,899,273774
|
|
20240819,110800,2989367628,898,902,902,898,1998
|
|
20240819,110700,2987566891,902,892,902,892,12079
|
|
20240819,110600,2976750686,890,890,890,887,2461
|
|
20240819,110500,2974561815,892,885,892,885,2585
|
|
20240819,110400,2972258168,885,893,893,885,43
|
|
20240819,110300,2972220017,893,891,893,884,5429
|
|
20240819,110200,2967401535,891,892,893,887,2446
|
|
20240819,110100,2965226458,890,884,891,879,10768
|
|
20240819,110000,2955664270,877,897,898,875,47347
|
|
20240819,105900,2913687463,898,901,901,898,31465
|
|
20240819,105800,2885369982,901,901,901,901,1702
|
|
20240819,105700,2883836480,901,901,901,901,441
|
|
20240819,105600,2883439139,905,900,905,900,473
|
|
20240819,105500,2883013329,900,906,906,900,3820
|
|
20240819,105400,2879570943,905,903,905,900,5460
|
|
20240819,105300,2874648396,903,907,908,903,10627
|
|
20240819,105200,2865015979,908,908,908,906,2375
|
|
20240819,105100,2862860480,908,906,908,905,8231
|
|
20240819,105000,2855403879,906,906,906,905,1315
|
|
20240819,104900,2854212689,906,902,906,901,2537
|
|
20240819,104800,2851924472,901,902,903,901,13409
|
|
20240819,104700,2839841873,902,902,904,902,13409
|
|
20240819,104600,2827729689,903,904,904,902,3552
|
|
20240819,104500,2824521250,904,900,904,900,2749
|
|
20240819,104400,2822041488,900,899,902,898,4250
|
|
20240819,104300,2818220961,899,901,903,895,17505
|
|
20240819,104200,2802486669,903,907,907,900,23851
|
|
20240819,104100,2780947002,907,909,909,905,12007
|
|
20240819,104000,2770064218,905,909,909,905,12523
|
|
20240819,103900,2758703521,909,914,914,909,9852
|
|
20240819,103800,2749731724,914,915,915,914,2611
|
|
20240819,103700,2747345220,915,914,917,914,268
|
|
20240819,103600,2747100231,914,914,915,914,2136
|
|
20240819,103500,2745147444,914,920,921,914,4766
|
|
20240819,103400,2740769453,919,921,921,919,3241
|
|
20240819,103300,2737787968,921,919,922,917,9191
|
|
20240819,103200,2729335818,918,912,918,912,14717
|
|
20240819,103100,2715833879,913,911,913,910,6042
|
|
20240819,103000,2710328122,908,909,911,908,9765
|
|
20240819,102900,2701453699,913,918,918,908,7874
|
|
20240819,102800,2694266570,918,918,920,918,9718
|
|
20240819,102700,2685337908,919,916,919,916,2196
|
|
20240819,102600,2683321856,916,906,916,905,24399
|
|
20240819,102500,2661121851,905,908,908,905,14613
|
|
20240819,102400,2647887985,909,913,916,906,26040
|
|
20240819,102300,2624198577,913,920,920,913,20296
|
|
20240819,102200,2605587262,921,925,925,920,5033
|
|
20240819,102100,2600953288,924,927,928,924,13221
|
|
20240819,102000,2588711669,927,920,928,920,8987
|
|
20240819,101900,2580422071,920,926,926,920,37570
|
|
20240819,101800,2545684520,925,924,928,922,7885
|
|
20240819,101700,2538388333,926,927,928,922,16438
|
|
20240819,101600,2523207782,929,934,937,926,46518
|
|
20240819,101500,2479979784,934,926,935,926,35585
|
|
20240819,101400,2446924621,927,927,927,921,12153
|
|
20240819,101300,2435690587,922,930,930,922,55369
|
|
20240819,101200,2384429054,929,924,930,922,26386
|
|
20240819,101100,2359994582,923,927,931,923,23512
|
|
20240819,101000,2338203664,924,934,938,922,36148
|
|
20240819,100900,2304658855,938,927,940,927,71671
|
|
20240819,100800,2237710058,929,917,929,912,23420
|
|
20240819,100700,2216111090,917,915,918,912,22103
|
|
20240819,100600,2195874365,914,910,915,910,10703
|
|
20240819,100500,2186107688,911,910,912,907,6569
|
|
20240819,100400,2180128564,913,912,914,909,9839
|
|
20240819,100300,2171161935,914,914,914,912,13327
|
|
20240819,100200,2158990871,913,909,914,908,6786
|
|
20240819,100100,2152808008,909,908,912,905,20015
|
|
20240819,100000,2134658655,912,924,925,906,42679
|
|
20240819,095900,2095617581,924,922,925,920,21836
|
|
20240819,095800,2075512951,921,926,926,921,17726
|
|
20240819,095700,2059143301,926,930,930,921,22735
|
|
20240819,095600,2038052115,930,926,932,926,25824
|
|
20240819,095500,2014054600,926,928,928,920,38251
|
|
20240819,095400,1978758330,926,937,937,924,41148
|
|
20240819,095300,1940459224,936,941,945,936,92892
|
|
20240819,095200,1853246392,937,937,949,933,116490
|
|
20240819,095100,1743782005,933,925,937,925,52430
|
|
20240819,095000,1694970094,925,924,935,923,63518
|
|
20240819,094900,1635990192,924,920,924,917,19544
|
|
20240819,094800,1617996640,920,918,920,916,17782
|
|
20240819,094700,1601664159,918,913,921,913,14202
|
|
20240819,094600,1588647107,912,917,923,909,16178
|
|
20240819,094500,1573806207,920,923,923,906,28565
|
|
20240819,094400,1547648772,916,898,930,898,111491
|
|
20240819,094300,1445640044,903,897,905,897,11188
|
|
20240819,094200,1435565970,899,906,906,897,11209
|
|
20240819,094100,1425462096,904,900,908,900,38576
|
|
20240819,094000,1390654310,899,900,903,897,12394
|
|
20240819,093900,1379499029,900,894,900,892,12563
|
|
20240819,093800,1368252157,893,897,898,892,4682
|
|
20240819,093700,1364066452,898,890,900,890,23727
|
|
20240819,093600,1342816187,896,886,896,885,55404
|
|
20240819,093500,1293570446,885,898,905,881,72840
|
|
20240819,093400,1228326731,898,915,915,873,116244
|
|
20240819,093300,1124073571,915,910,935,906,210589
|
|
20240819,093200,930855467,910,910,910,910,0
|
|
20240819,093100,930855467,910,888,910,888,101097
|
|
20240819,093000,839863585,890,875,890,875,17809
|
|
20240819,092900,824064022,874,885,885,874,17830
|
|
20240819,092800,808367666,884,881,893,881,13115
|
|
20240819,092700,796728728,885,894,894,881,20054
|
|
20240819,092600,778956639,894,889,899,888,51510
|
|
20240819,092500,732889561,888,883,889,883,52185
|
|
20240819,092400,686617741,882,875,884,875,3925
|
|
20240819,092300,683161187,877,879,882,875,8044
|
|
20240819,092200,676101905,878,884,884,878,1842
|
|
20240819,092100,674482838,880,879,886,878,16464
|
|
20240819,092000,659962139,879,886,889,879,19201
|
|
20240819,091900,642978101,886,883,889,880,20752
|
|
20240819,091800,624609001,889,875,892,875,60160
|
|
20240819,091700,571414050,874,872,876,871,6001
|
|
20240819,091600,566169405,871,868,878,868,18524
|
|
20240819,091500,550024725,866,861,866,860,6384
|
|
20240819,091400,544522891,862,868,868,861,24629
|
|
20240819,091300,523219215,867,872,874,867,10957
|
|
20240819,091200,513674990,872,866,873,865,18516
|
|
20240819,091100,497609330,865,840,868,840,33430
|
|
20240819,091000,469180972,839,842,842,836,25382
|
|
20240819,090900,447889897,841,845,847,841,16433
|
|
20240819,090800,434029352,844,845,850,840,6335
|
|
20240819,090700,428685750,849,859,859,839,51804
|
|
20240819,090600,384684757,860,879,880,859,42964
|
|
20240819,090500,347280510,882,879,883,874,53140
|
|
20240819,090400,300598893,877,862,888,859,150636
|
|
20240819,090300,168551831,862,861,862,858,44618
|
|
20240819,090200,130168826,861,843,863,843,62203
|
|
20240819,090100,77137059,840,840,851,836,56833
|
|
20240819,090000,29161792,841,828,841,828,35075
|