627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,192400,3537765642,629,629,629,629,50381
|
|
20240904,192300,3537765642,629,629,629,629,0
|
|
20240904,192200,3537765642,629,629,629,629,0
|
|
20240904,192100,3537765642,629,629,629,629,0
|
|
20240904,192000,3537765642,629,629,629,629,0
|
|
20240904,191900,3537765642,629,629,629,629,0
|
|
20240904,191800,3537765642,629,629,629,629,0
|
|
20240904,191700,3537765642,629,629,629,629,0
|
|
20240904,191600,3537765642,629,629,629,629,0
|
|
20240904,191500,3537765642,629,629,629,629,0
|
|
20240904,191400,3537765642,629,629,629,629,0
|
|
20240904,191300,3537765642,629,629,629,629,0
|
|
20240904,191200,3537765642,629,629,629,629,0
|
|
20240904,191100,3537765642,629,629,629,629,0
|
|
20240904,191000,3537765642,629,629,629,629,0
|
|
20240904,190900,3537765642,629,629,629,629,0
|
|
20240904,190800,3537765642,629,629,629,629,0
|
|
20240904,190700,3537765642,629,629,629,629,0
|
|
20240904,190600,3537765642,629,629,629,629,0
|
|
20240904,190500,3537765642,629,629,629,629,0
|
|
20240904,190400,3537765642,629,629,629,629,0
|
|
20240904,190300,3537765642,629,629,629,629,0
|
|
20240904,190200,3537765642,629,629,629,629,0
|
|
20240904,190100,3537765642,629,629,629,629,0
|
|
20240904,190000,3537765642,629,629,629,629,0
|
|
20240904,185900,3537765642,629,629,629,629,0
|
|
20240904,185800,3537765642,629,629,629,629,0
|
|
20240904,185700,3537765642,629,629,629,629,0
|
|
20240904,185600,3537765642,629,629,629,629,0
|
|
20240904,185500,3537765642,629,629,629,629,0
|
|
20240904,185400,3537765642,629,629,629,629,50381
|
|
20240904,185300,3537765642,629,629,629,629,0
|
|
20240904,185200,3537765642,629,629,629,629,0
|
|
20240904,185100,3537765642,629,629,629,629,0
|
|
20240904,185000,3537765642,629,629,629,629,0
|
|
20240904,184900,3537765642,629,629,629,629,0
|
|
20240904,184800,3537765642,629,629,629,629,0
|
|
20240904,184700,3537765642,629,629,629,629,0
|
|
20240904,184600,3537765642,629,629,629,629,0
|
|
20240904,184500,3537765642,629,629,629,629,0
|
|
20240904,184400,3537765642,629,629,629,629,0
|
|
20240904,184300,3537765642,629,629,629,629,0
|
|
20240904,184200,3537765642,629,629,629,629,0
|
|
20240904,184100,3537765642,629,629,629,629,0
|
|
20240904,184000,3537765642,629,629,629,629,0
|
|
20240904,183900,3537765642,629,629,629,629,0
|
|
20240904,183800,3537765642,629,629,629,629,0
|
|
20240904,183700,3537765642,629,629,629,629,0
|
|
20240904,183600,3537765642,629,629,629,629,0
|
|
20240904,183500,3537765642,629,629,629,629,0
|
|
20240904,183400,3537765642,629,629,629,629,0
|
|
20240904,183300,3537765642,629,629,629,629,0
|
|
20240904,183200,3537765642,629,629,629,629,0
|
|
20240904,183100,3537765642,629,629,629,629,0
|
|
20240904,183000,3537765642,629,629,629,629,0
|
|
20240904,182900,3537765642,629,629,629,629,0
|
|
20240904,182800,3537765642,629,629,629,629,0
|
|
20240904,182700,3537765642,629,629,629,629,0
|
|
20240904,182600,3537765642,629,629,629,629,0
|
|
20240904,182500,3537765642,629,629,629,629,0
|
|
20240904,182400,3537765642,629,629,629,629,50381
|
|
20240904,182300,3537765642,629,629,629,629,0
|
|
20240904,182200,3537765642,629,629,629,629,0
|
|
20240904,182100,3537765642,629,629,629,629,0
|
|
20240904,182000,3537765642,629,629,629,629,0
|
|
20240904,181900,3537765642,629,629,629,629,0
|
|
20240904,181800,3537765642,629,629,629,629,0
|
|
20240904,181700,3537765642,629,629,629,629,0
|
|
20240904,181600,3537765642,629,629,629,629,0
|
|
20240904,181500,3537765642,629,629,629,629,0
|
|
20240904,181400,3537765642,629,629,629,629,0
|
|
20240904,181300,3537765642,629,629,629,629,0
|
|
20240904,181200,3537765642,629,629,629,629,0
|
|
20240904,181100,3537765642,629,629,629,629,0
|
|
20240904,181000,3537765642,629,629,629,629,0
|
|
20240904,180900,3537765642,629,629,629,629,0
|
|
20240904,180800,3537765642,629,629,629,629,0
|
|
20240904,180700,3537765642,629,629,629,629,0
|
|
20240904,180600,3537765642,629,629,629,629,0
|
|
20240904,180500,3537765642,629,629,629,629,0
|
|
20240904,180400,3537765642,629,629,629,629,0
|
|
20240904,180300,3537765642,629,629,629,629,0
|
|
20240904,180200,3537765642,629,629,629,629,0
|
|
20240904,180100,3537765642,629,629,629,629,0
|
|
20240904,180000,3537765642,629,629,629,629,0
|
|
20240904,175900,3537765642,629,629,629,629,0
|
|
20240904,175800,3537765642,629,629,629,629,0
|
|
20240904,175700,3537765642,629,629,629,629,0
|
|
20240904,175600,3537765642,629,629,629,629,0
|
|
20240904,175500,3537765642,629,629,629,629,0
|
|
20240904,175400,3537765642,629,629,629,629,50381
|
|
20240904,175300,3537765642,629,629,629,629,0
|
|
20240904,175200,3537765642,629,629,629,629,0
|
|
20240904,175100,3537765642,629,629,629,629,0
|
|
20240904,175000,3537765642,629,629,629,629,0
|
|
20240904,174900,3537765642,629,629,629,629,0
|
|
20240904,174800,3537765642,629,629,629,629,0
|
|
20240904,174700,3537765642,629,629,629,629,0
|
|
20240904,174600,3537765642,629,629,629,629,0
|
|
20240904,174500,3537765642,629,629,629,629,0
|
|
20240904,174400,3537765642,629,629,629,629,0
|
|
20240904,174300,3537765642,629,629,629,629,0
|
|
20240904,174200,3537765642,629,629,629,629,0
|
|
20240904,174100,3537765642,629,629,629,629,0
|
|
20240904,174000,3537765642,629,629,629,629,0
|
|
20240904,173900,3537765642,629,629,629,629,0
|
|
20240904,173800,3537765642,629,629,629,629,0
|
|
20240904,173700,3537765642,629,629,629,629,0
|
|
20240904,173600,3537765642,629,629,629,629,0
|
|
20240904,173500,3537765642,629,629,629,629,0
|
|
20240904,173400,3537765642,629,629,629,629,0
|
|
20240904,173300,3537765642,629,629,629,629,0
|
|
20240904,173200,3537765642,629,629,629,629,0
|
|
20240904,173100,3537765642,629,629,629,629,0
|
|
20240904,173000,3537765642,629,629,629,629,0
|
|
20240904,172900,3537765642,629,629,629,629,0
|
|
20240904,172800,3537765642,629,629,629,629,0
|
|
20240904,172700,3537765642,629,629,629,629,0
|
|
20240904,172600,3537765642,629,629,629,629,0
|
|
20240904,172500,3537765642,629,629,629,629,0
|
|
20240904,172400,3537765642,629,629,629,629,50381
|
|
20240904,172300,3537765642,629,629,629,629,0
|
|
20240904,172200,3537765642,629,629,629,629,0
|
|
20240904,172100,3537765642,629,629,629,629,0
|
|
20240904,172000,3537765642,629,629,629,629,0
|
|
20240904,171900,3537765642,629,629,629,629,0
|
|
20240904,171800,3537765642,629,629,629,629,0
|
|
20240904,171700,3537765642,629,629,629,629,0
|
|
20240904,171600,3537765642,629,629,629,629,0
|
|
20240904,171500,3537765642,629,629,629,629,0
|
|
20240904,171400,3537765642,629,629,629,629,0
|
|
20240904,171300,3537765642,629,629,629,629,0
|
|
20240904,171200,3537765642,629,629,629,629,0
|
|
20240904,171100,3537765642,629,629,629,629,0
|
|
20240904,171000,3537765642,629,629,629,629,0
|
|
20240904,170900,3537765642,629,629,629,629,0
|
|
20240904,170800,3537765642,629,629,629,629,0
|
|
20240904,170700,3537765642,629,629,629,629,0
|
|
20240904,170600,3537765642,629,629,629,629,0
|
|
20240904,170500,3537765642,629,629,629,629,0
|
|
20240904,170400,3537765642,629,629,629,629,0
|
|
20240904,170300,3537765642,629,629,629,629,0
|
|
20240904,170200,3537765642,629,629,629,629,0
|
|
20240904,170100,3537765642,629,629,629,629,0
|
|
20240904,170000,3537765642,629,629,629,629,0
|
|
20240904,165900,3537765642,629,629,629,629,0
|
|
20240904,165800,3537765642,629,629,629,629,0
|
|
20240904,165700,3537765642,629,629,629,629,0
|
|
20240904,165600,3537765642,629,629,629,629,0
|
|
20240904,165500,3537765642,629,629,629,629,0
|
|
20240904,165400,3537765642,629,629,629,629,50381
|
|
20240904,165300,3537765642,629,629,629,629,0
|
|
20240904,165200,3537765642,629,629,629,629,0
|
|
20240904,165100,3537765642,629,629,629,629,0
|
|
20240904,165000,3537765642,629,629,629,629,0
|
|
20240904,164900,3537765642,629,629,629,629,0
|
|
20240904,164800,3537765642,629,629,629,629,0
|
|
20240904,164700,3537765642,629,629,629,629,0
|
|
20240904,164600,3537765642,629,629,629,629,0
|
|
20240904,164500,3537765642,629,629,629,629,0
|
|
20240904,164400,3537765642,629,629,629,629,0
|
|
20240904,164300,3537765642,629,629,629,629,0
|
|
20240904,164200,3537765642,629,629,629,629,0
|
|
20240904,164100,3537765642,629,629,629,629,0
|
|
20240904,164000,3537765642,629,629,629,629,0
|
|
20240904,163900,3537765642,629,629,629,629,0
|
|
20240904,163800,3537765642,629,629,629,629,0
|
|
20240904,163700,3537765642,629,629,629,629,0
|
|
20240904,163600,3537765642,629,629,629,629,0
|
|
20240904,163500,3537765642,629,629,629,629,0
|
|
20240904,163400,3537765642,629,629,629,629,0
|
|
20240904,163300,3537765642,629,629,629,629,0
|
|
20240904,163200,3537765642,629,629,629,629,0
|
|
20240904,163100,3537765642,629,629,629,629,0
|
|
20240904,163000,3537765642,629,629,629,629,0
|
|
20240904,162900,3537765642,629,629,629,629,0
|
|
20240904,162800,3537765642,629,629,629,629,0
|
|
20240904,162700,3537765642,629,629,629,629,0
|
|
20240904,162600,3537765642,629,629,629,629,0
|
|
20240904,162500,3537765642,629,629,629,629,0
|
|
20240904,162400,3537765642,629,629,629,629,50381
|
|
20240904,162300,3537765642,629,629,629,629,0
|
|
20240904,162200,3537765642,629,629,629,629,0
|
|
20240904,162100,3537765642,629,629,629,629,0
|
|
20240904,162000,3537765642,629,629,629,629,0
|
|
20240904,161900,3537765642,629,629,629,629,0
|
|
20240904,161800,3537765642,629,629,629,629,0
|
|
20240904,161700,3537765642,629,629,629,629,0
|
|
20240904,161600,3537765642,629,629,629,629,0
|
|
20240904,161500,3537765642,629,629,629,629,0
|
|
20240904,161400,3537765642,629,629,629,629,0
|
|
20240904,161300,3537765642,629,629,629,629,0
|
|
20240904,161200,3537765642,629,629,629,629,0
|
|
20240904,161100,3537765642,629,629,629,629,0
|
|
20240904,161000,3537765642,629,629,629,629,0
|
|
20240904,160900,3537765642,629,629,629,629,0
|
|
20240904,160800,3537765642,629,629,629,629,0
|
|
20240904,160700,3537765642,629,629,629,629,0
|
|
20240904,160600,3537765642,629,629,629,629,0
|
|
20240904,160500,3537765642,629,629,629,629,0
|
|
20240904,160400,3537765642,629,629,629,629,0
|
|
20240904,160300,3537765642,629,629,629,629,0
|
|
20240904,160200,3537765642,629,629,629,629,0
|
|
20240904,160100,3537765642,629,629,629,629,0
|
|
20240904,160000,3537765642,629,629,629,629,0
|
|
20240904,155900,3537765642,629,629,629,629,0
|
|
20240904,155800,3537765642,629,629,629,629,0
|
|
20240904,155700,3537765642,629,629,629,629,0
|
|
20240904,155600,3537765642,629,629,629,629,0
|
|
20240904,155500,3537765642,629,629,629,629,0
|
|
20240904,155400,3537765642,629,629,629,629,50381
|
|
20240904,155300,3537765642,629,629,629,629,0
|
|
20240904,155200,3537765642,629,629,629,629,0
|
|
20240904,155100,3537765642,629,629,629,629,0
|
|
20240904,155000,3537765642,629,629,629,629,0
|
|
20240904,154900,3537765642,629,629,629,629,0
|
|
20240904,154800,3537765642,629,629,629,629,0
|
|
20240904,154700,3537765642,629,629,629,629,0
|
|
20240904,154600,3537765642,629,629,629,629,0
|
|
20240904,154500,3537765642,629,629,629,629,0
|
|
20240904,154400,3537765642,629,629,629,629,0
|
|
20240904,154300,3537765642,629,629,629,629,0
|
|
20240904,154200,3537765642,629,629,629,629,0
|
|
20240904,154100,3537765642,629,629,629,629,0
|
|
20240904,154000,3537765642,629,629,629,629,0
|
|
20240904,153900,3537765642,629,629,629,629,0
|
|
20240904,153800,3537765642,629,629,629,629,0
|
|
20240904,153700,3537765642,629,629,629,629,0
|
|
20240904,153600,3537765642,629,629,629,629,0
|
|
20240904,153500,3537765642,629,629,629,629,0
|
|
20240904,153400,3537765642,629,629,629,629,0
|
|
20240904,153300,3537765642,629,629,629,629,0
|
|
20240904,153200,3537765642,629,629,629,629,0
|
|
20240904,153100,3537765642,629,629,629,629,0
|
|
20240904,153000,3537765642,629,629,629,629,50381
|
|
20240904,152900,3506075993,618,618,618,618,0
|
|
20240904,152800,3506075993,618,618,618,618,0
|
|
20240904,152700,3506075993,618,618,618,618,0
|
|
20240904,152600,3506075993,618,618,618,618,0
|
|
20240904,152500,3506075993,618,618,618,618,0
|
|
20240904,152400,3506075993,618,618,618,618,0
|
|
20240904,152300,3506075993,618,618,618,618,0
|
|
20240904,152200,3506075993,618,618,618,618,0
|
|
20240904,152100,3506075993,618,618,618,618,0
|
|
20240904,152000,3506075993,618,618,618,618,0
|
|
20240904,151900,3506075993,618,618,618,617,18918
|
|
20240904,151800,3494391273,618,619,619,618,3875
|
|
20240904,151700,3491994025,619,620,620,619,828
|
|
20240904,151600,3491481343,619,619,619,619,1970
|
|
20240904,151500,3490261913,619,617,619,617,6479
|
|
20240904,151400,3486261102,617,617,617,616,2778
|
|
20240904,151300,3484547077,617,616,617,616,25051
|
|
20240904,151200,3469115136,617,617,617,616,1790
|
|
20240904,151100,3468012293,616,617,617,616,1398
|
|
20240904,151000,3467150957,616,616,619,616,2059
|
|
20240904,150900,3465881261,616,618,619,616,6245
|
|
20240904,150800,3462027760,619,619,619,618,9171
|
|
20240904,150700,3456350914,619,618,620,617,18426
|
|
20240904,150600,3444969932,618,619,619,618,35620
|
|
20240904,150500,3422949449,619,620,621,619,59030
|
|
20240904,150400,3386355131,621,621,622,621,2682
|
|
20240904,150300,3384689585,621,622,622,620,14964
|
|
20240904,150200,3375396950,623,624,624,623,446
|
|
20240904,150100,3375118956,624,625,625,624,475
|
|
20240904,150000,3374822297,625,623,625,623,76
|
|
20240904,145900,3374774879,623,621,623,621,2334
|
|
20240904,145800,3373325179,621,621,624,621,3611
|
|
20240904,145700,3371082745,624,622,624,621,829
|
|
20240904,145600,3370566731,622,622,622,622,5050
|
|
20240904,145500,3367425631,620,621,621,620,2665
|
|
20240904,145400,3365770951,622,621,622,621,2576
|
|
20240904,145300,3364171187,622,621,622,621,4594
|
|
20240904,145200,3361318213,622,622,622,622,10
|
|
20240904,145100,3361311993,622,624,624,622,1177
|
|
20240904,145000,3360579699,624,623,624,623,11949
|
|
20240904,144900,3353123533,625,625,625,625,0
|
|
20240904,144800,3353123533,625,625,625,625,0
|
|
20240904,144700,3353123533,625,625,625,624,564
|
|
20240904,144600,3352771593,625,619,625,619,11250
|
|
20240904,144500,3345796684,620,621,621,620,25550
|
|
20240904,144400,3329947941,621,621,625,621,1650
|
|
20240904,144300,3328922233,626,621,626,621,9
|
|
20240904,144200,3328916615,620,621,621,620,2234
|
|
20240904,144100,3327531301,622,623,623,622,867
|
|
20240904,144000,3326992026,622,630,630,622,829
|
|
20240904,143900,3326473876,631,619,631,619,10791
|
|
20240904,143800,3319767972,620,620,620,620,7286
|
|
20240904,143700,3315250652,620,620,620,620,7551
|
|
20240904,143600,3310569032,621,621,621,621,614
|
|
20240904,143500,3310187738,623,623,623,623,40
|
|
20240904,143400,3310162818,623,620,623,620,1560
|
|
20240904,143300,3309192729,620,621,621,620,16504
|
|
20240904,143200,3298954415,621,622,622,621,7816
|
|
20240904,143100,3294099365,623,623,623,623,2043
|
|
20240904,143000,3292826576,623,623,623,622,2499
|
|
20240904,142900,3291270022,623,623,623,623,171
|
|
20240904,142800,3291163489,625,622,625,622,551
|
|
20240904,142700,3290820404,622,621,623,621,16784
|
|
20240904,142600,3280380805,622,624,624,622,10189
|
|
20240904,142500,3274036583,624,626,626,624,3846
|
|
20240904,142400,3271632779,626,628,628,626,2650
|
|
20240904,142300,3269973832,628,628,628,626,285
|
|
20240904,142200,3269794900,628,628,628,628,12
|
|
20240904,142100,3269787364,628,628,628,628,794
|
|
20240904,142000,3269288732,628,628,628,625,467
|
|
20240904,141900,3268995705,625,626,628,625,1327
|
|
20240904,141800,3268166225,628,628,628,628,8
|
|
20240904,141700,3268161201,630,630,631,628,478
|
|
20240904,141600,3267860046,630,630,630,629,1209
|
|
20240904,141500,3267099426,624,632,632,624,2949
|
|
20240904,141400,3265256830,633,633,633,633,0
|
|
20240904,141300,3265256830,633,625,633,624,3472
|
|
20240904,141200,3263087297,625,626,626,625,929
|
|
20240904,141100,3262506470,635,625,636,625,2002
|
|
20240904,141000,3261243634,625,626,626,625,4570
|
|
20240904,140900,3258384663,626,632,632,626,229
|
|
20240904,140800,3258241009,632,632,632,625,34
|
|
20240904,140700,3258219535,632,636,636,623,25594
|
|
20240904,140600,3242205273,637,642,642,625,10290
|
|
20240904,140500,3235717185,642,639,642,639,7541
|
|
20240904,140400,3230890589,639,631,641,631,7564
|
|
20240904,140300,3226089437,631,628,631,628,1219
|
|
20240904,140200,3225322120,630,629,630,628,13135
|
|
20240904,140100,3217065748,630,629,630,628,35951
|
|
20240904,140000,3194487571,629,629,629,629,3961
|
|
20240904,135900,3191996102,629,630,630,629,3913
|
|
20240904,135800,3189531132,629,629,630,629,5158
|
|
20240904,135700,3186285250,630,630,630,630,311
|
|
20240904,135600,3186089320,630,628,630,628,4095
|
|
20240904,135500,3183516647,628,628,628,625,12700
|
|
20240904,135400,3175558038,627,628,628,626,8213
|
|
20240904,135300,3170407179,628,628,628,627,2760
|
|
20240904,135200,3168674599,628,626,628,626,974
|
|
20240904,135100,3168064723,626,625,628,625,4863
|
|
20240904,135000,3165023243,625,625,625,625,589
|
|
20240904,134900,3164655118,624,624,624,624,2000
|
|
20240904,134800,3163407118,624,624,624,624,1003
|
|
20240904,134700,3162781246,624,627,628,624,4827
|
|
20240904,134600,3159762180,624,624,624,624,660
|
|
20240904,134500,3159350340,627,623,627,623,678
|
|
20240904,134400,3158927720,623,623,623,623,3998
|
|
20240904,134300,3156436966,623,624,624,623,4298
|
|
20240904,134200,3153757679,623,629,629,623,10618
|
|
20240904,134100,3147127613,630,626,630,623,21361
|
|
20240904,134000,3133786239,625,630,633,625,11358
|
|
20240904,133900,3126654616,630,628,634,628,8957
|
|
20240904,133800,3121008621,628,627,628,626,7247
|
|
20240904,133700,3116470826,627,625,627,625,14794
|
|
20240904,133600,3107217107,627,625,627,625,5134
|
|
20240904,133500,3104005091,624,627,627,624,10006
|
|
20240904,133400,3097745059,627,626,627,625,4053
|
|
20240904,133300,3095209914,625,633,633,624,42026
|
|
20240904,133200,3068812005,634,640,640,634,8637
|
|
20240904,133100,3063322325,639,643,647,639,11023
|
|
20240904,133000,3056260593,640,647,654,640,33053
|
|
20240904,132900,3034879346,635,654,654,635,21525
|
|
20240904,132800,3021036196,654,645,655,643,47903
|
|
20240904,132700,2989753389,655,648,656,633,85931
|
|
20240904,132600,2934141044,649,638,649,630,78676
|
|
20240904,132500,2883713548,637,631,638,631,16637
|
|
20240904,132400,2873171678,631,629,631,629,10710
|
|
20240904,132300,2866425988,629,627,630,626,9106
|
|
20240904,132200,2860704704,625,627,627,624,849
|
|
20240904,132100,2860174047,627,627,627,624,5364
|
|
20240904,132000,2856823025,627,625,627,625,43931
|
|
20240904,131900,2829365791,625,625,625,625,1058
|
|
20240904,131800,2828704541,624,625,625,624,256
|
|
20240904,131700,2828544677,625,624,625,624,376
|
|
20240904,131600,2828309678,625,623,625,622,7177
|
|
20240904,131500,2823831295,624,623,624,623,302
|
|
20240904,131400,2823643148,624,624,624,624,1153
|
|
20240904,131300,2822923676,625,625,625,625,0
|
|
20240904,131200,2822923676,625,625,625,625,321
|
|
20240904,131100,2822723051,624,625,625,624,117
|
|
20240904,131000,2822650026,624,623,624,623,2416
|
|
20240904,130900,2821142761,624,621,624,621,9870
|
|
20240904,130800,2815009818,622,622,622,622,11
|
|
20240904,130700,2815002976,621,621,622,621,6020
|
|
20240904,130600,2811264555,621,621,621,621,954
|
|
20240904,130500,2810672121,622,622,622,622,1941
|
|
20240904,130400,2809464819,623,623,623,623,0
|
|
20240904,130300,2809464819,623,624,625,623,591
|
|
20240904,130200,2809096408,624,624,625,624,126
|
|
20240904,130100,2809017783,625,625,625,625,6
|
|
20240904,130000,2809014033,625,625,625,625,0
|
|
20240904,125900,2809014033,625,625,625,625,0
|
|
20240904,125800,2809014033,625,622,625,622,1191
|
|
20240904,125700,2808272143,622,623,623,622,5071
|
|
20240904,125600,2805116921,623,622,623,622,1639
|
|
20240904,125500,2804097462,622,621,622,621,5474
|
|
20240904,125400,2800695020,621,622,622,621,14004
|
|
20240904,125300,2791995596,622,623,623,622,826
|
|
20240904,125200,2791481472,622,623,623,622,3961
|
|
20240904,125100,2789016265,622,622,623,621,2847
|
|
20240904,125000,2787246605,622,623,623,622,1862
|
|
20240904,124900,2786086716,622,622,623,622,3818
|
|
20240904,124800,2783711759,623,623,624,623,2045
|
|
20240904,124700,2782437721,624,624,624,624,6
|
|
20240904,124600,2782433977,625,625,625,625,1710
|
|
20240904,124500,2781365227,623,624,624,623,3470
|
|
20240904,124400,2779203412,623,626,626,623,3375
|
|
20240904,124300,2777098197,626,625,626,624,373
|
|
20240904,124200,2776865211,626,626,626,626,6
|
|
20240904,124100,2776861455,626,626,626,626,341
|
|
20240904,124000,2776647989,627,623,627,623,3686
|
|
20240904,123900,2774351199,623,624,627,623,9824
|
|
20240904,123800,2768210343,625,624,625,624,184
|
|
20240904,123700,2768095518,623,624,624,623,9349
|
|
20240904,123600,2762263669,624,625,625,624,664
|
|
20240904,123500,2761849043,625,625,626,625,2432
|
|
20240904,123400,2760329031,624,625,625,624,2659
|
|
20240904,123300,2758667956,625,625,627,625,5497
|
|
20240904,123200,2755226325,625,625,625,625,0
|
|
20240904,123100,2755226325,625,625,625,625,284
|
|
20240904,123000,2755048825,624,625,627,624,652
|
|
20240904,122900,2754641925,625,625,625,625,1027
|
|
20240904,122800,2754000050,627,626,627,626,13649
|
|
20240904,122700,2745454679,626,626,626,626,826
|
|
20240904,122600,2744937603,627,627,627,627,72
|
|
20240904,122500,2744892459,627,627,627,627,772
|
|
20240904,122400,2744408415,627,628,628,627,731
|
|
20240904,122300,2743949986,627,627,627,627,213
|
|
20240904,122200,2743816435,627,627,627,627,1434
|
|
20240904,122100,2742917317,627,627,627,627,7107
|
|
20240904,122000,2738461228,627,627,629,627,1928
|
|
20240904,121900,2737251866,627,629,629,627,24188
|
|
20240904,121800,2722085778,629,629,629,628,202
|
|
20240904,121700,2721958774,629,629,629,629,101
|
|
20240904,121600,2721895245,629,628,629,627,5081
|
|
20240904,121500,2718705709,627,627,627,627,251
|
|
20240904,121400,2718548332,627,626,627,624,3241
|
|
20240904,121300,2716523249,626,629,629,626,137
|
|
20240904,121200,2716437080,629,625,629,624,1250
|
|
20240904,121100,2715652844,624,624,624,624,1
|
|
20240904,121000,2715652220,623,627,627,623,8032
|
|
20240904,120900,2710636089,625,627,628,625,4362
|
|
20240904,120800,2707903643,627,626,627,623,4038
|
|
20240904,120700,2705382551,624,626,632,624,30503
|
|
20240904,120600,2686292758,626,625,626,623,56361
|
|
20240904,120500,2651026828,625,623,625,623,7782
|
|
20240904,120400,2646178098,623,622,623,620,11845
|
|
20240904,120300,2638816119,622,620,622,618,14176
|
|
20240904,120200,2630031905,620,618,620,618,53317
|
|
20240904,120100,2597061985,618,617,618,617,15375
|
|
20240904,120000,2587561935,618,618,618,618,17391
|
|
20240904,115900,2576814297,618,618,620,617,10578
|
|
20240904,115800,2570283036,618,619,619,618,20093
|
|
20240904,115700,2557859989,618,618,618,618,602
|
|
20240904,115600,2557487953,618,619,619,618,2304
|
|
20240904,115500,2556063932,620,619,620,619,5325
|
|
20240904,115400,2552767677,620,619,620,619,23450
|
|
20240904,115300,2538230677,620,619,620,619,2894
|
|
20240904,115200,2536439283,619,619,619,619,26873
|
|
20240904,115100,2519804896,620,620,620,620,39355
|
|
20240904,115000,2495404796,620,621,621,620,39152
|
|
20240904,114900,2471096220,622,623,624,622,5900
|
|
20240904,114800,2467426140,623,622,623,622,1635
|
|
20240904,114700,2466407670,622,622,622,621,1832
|
|
20240904,114600,2465268167,622,622,622,622,1324
|
|
20240904,114500,2464444639,622,623,623,622,25482
|
|
20240904,114400,2448575016,624,626,626,624,340
|
|
20240904,114300,2448362849,625,624,626,624,1822
|
|
20240904,114200,2447225869,624,626,626,624,621
|
|
20240904,114100,2446838357,626,625,626,624,5370
|
|
20240904,114000,2443482301,626,626,626,626,205
|
|
20240904,113900,2443353971,625,625,625,624,2146
|
|
20240904,113800,2442014042,625,625,625,625,2000
|
|
20240904,113700,2440764042,624,624,624,624,4514
|
|
20240904,113600,2437947306,625,624,625,624,7454
|
|
20240904,113500,2433293000,623,626,626,623,39327
|
|
20240904,113400,2408736894,626,629,629,625,13152
|
|
20240904,113300,2400495412,630,628,630,628,439
|
|
20240904,113200,2400219458,627,628,628,626,29977
|
|
20240904,113100,2381426742,628,630,630,628,3794
|
|
20240904,113000,2379043215,629,632,632,629,404
|
|
20240904,112900,2378789096,628,629,632,628,3247
|
|
20240904,112800,2376747381,632,631,632,629,9854
|
|
20240904,112700,2370528934,631,629,631,628,4328
|
|
20240904,112600,2367806622,629,628,629,628,2773
|
|
20240904,112500,2366065177,627,632,632,627,10679
|
|
20240904,112400,2359357253,632,629,632,629,661
|
|
20240904,112300,2358941459,632,628,632,627,9955
|
|
20240904,112200,2352692548,628,632,633,628,11959
|
|
20240904,112100,2345165136,633,633,633,630,2115
|
|
20240904,112000,2343831993,634,634,634,634,1017
|
|
20240904,111900,2343187215,629,631,639,628,12208
|
|
20240904,111800,2335476523,631,631,633,631,11449
|
|
20240904,111700,2328236462,631,628,631,627,7117
|
|
20240904,111600,2323765712,628,631,631,627,40105
|
|
20240904,111500,2298577225,630,632,632,630,10905
|
|
20240904,111400,2291697505,631,633,633,631,4387
|
|
20240904,111300,2288923930,638,634,640,634,33212
|
|
20240904,111200,2267841449,635,630,635,630,40304
|
|
20240904,111100,2242265495,631,632,632,630,7174
|
|
20240904,111000,2237744457,632,635,635,632,5791
|
|
20240904,110900,2234080611,633,635,636,633,13912
|
|
20240904,110800,2225249607,635,636,637,634,8397
|
|
20240904,110700,2219924991,635,638,639,635,17329
|
|
20240904,110600,2208886214,638,634,640,633,30218
|
|
20240904,110500,2189647327,634,648,648,633,36777
|
|
20240904,110400,2166124939,647,657,657,647,21482
|
|
20240904,110300,2152136304,657,652,657,651,9342
|
|
20240904,110200,2146033628,652,657,659,652,3975
|
|
20240904,110100,2143430961,658,655,658,655,1998
|
|
20240904,110000,2142121042,653,655,663,651,10094
|
|
20240904,105900,2135521250,653,664,664,650,24843
|
|
20240904,105800,2119281372,664,665,667,650,36266
|
|
20240904,105700,2095219617,665,649,667,649,46521
|
|
20240904,105600,2064548775,650,655,655,645,27229
|
|
20240904,105500,2046896836,655,658,658,645,52069
|
|
20240904,105400,2012973073,657,660,663,657,27539
|
|
20240904,105300,1994805678,660,667,668,659,34298
|
|
20240904,105200,1972040384,668,659,668,658,25842
|
|
20240904,105100,1954917172,663,664,669,659,62909
|
|
20240904,105000,1913196963,665,660,665,656,61313
|
|
20240904,104900,1872787073,657,646,663,643,105378
|
|
20240904,104800,1804207031,646,630,646,630,87227
|
|
20240904,104700,1748590295,629,630,630,628,4192
|
|
20240904,104600,1745956582,627,628,630,627,8017
|
|
20240904,104500,1740921650,629,628,629,628,824
|
|
20240904,104400,1740403491,626,628,628,626,256
|
|
20240904,104300,1740242813,628,629,630,625,678
|
|
20240904,104200,1739815732,630,627,630,625,13898
|
|
20240904,104100,1731096101,627,627,629,627,24365
|
|
20240904,104000,1715801790,626,626,626,626,1771
|
|
20240904,103900,1714693144,625,625,626,625,2965
|
|
20240904,103800,1712839022,625,623,625,623,27672
|
|
20240904,103700,1695554646,623,624,624,621,1060
|
|
20240904,103600,1694896113,622,624,624,622,5501
|
|
20240904,103500,1691474365,624,622,624,622,10
|
|
20240904,103400,1691468140,622,622,622,622,293
|
|
20240904,103300,1691285894,623,622,623,621,1977
|
|
20240904,103200,1690057610,621,621,622,620,4995
|
|
20240904,103100,1686958993,621,622,622,621,12463
|
|
20240904,103000,1679212184,625,623,625,623,5850
|
|
20240904,102900,1675559462,625,623,625,622,4870
|
|
20240904,102800,1672525307,623,623,625,622,7384
|
|
20240904,102700,1667924184,623,623,623,622,4961
|
|
20240904,102600,1664833981,626,624,627,623,16256
|
|
20240904,102500,1654704958,624,619,624,619,14716
|
|
20240904,102400,1645581766,619,621,621,619,6068
|
|
20240904,102300,1641814112,617,617,619,617,9721
|
|
20240904,102200,1635807426,617,618,618,617,20291
|
|
20240904,102100,1623271857,618,617,618,617,3735
|
|
20240904,102000,1620967213,617,619,619,617,14520
|
|
20240904,101900,1611993710,619,619,620,618,22151
|
|
20240904,101800,1598285783,619,626,626,619,29518
|
|
20240904,101700,1579946841,626,623,626,623,603
|
|
20240904,101600,1579571169,626,623,627,622,6613
|
|
20240904,101500,1575455711,623,623,625,622,1622
|
|
20240904,101400,1574445755,622,624,626,622,5538
|
|
20240904,101300,1570996388,623,628,628,622,12816
|
|
20240904,101200,1563005507,628,628,630,622,14907
|
|
20240904,101100,1553673107,628,628,631,623,23107
|
|
20240904,101000,1539205465,631,628,633,626,14980
|
|
20240904,100900,1529763154,629,625,629,625,8295
|
|
20240904,100800,1524576254,625,622,625,622,8478
|
|
20240904,100700,1519278641,622,630,630,622,7592
|
|
20240904,100600,1514535804,631,625,632,624,31755
|
|
20240904,100500,1494669821,625,633,633,625,29168
|
|
20240904,100400,1476289705,635,624,635,623,34218
|
|
20240904,100300,1454728127,626,620,628,620,71756
|
|
20240904,100200,1409903750,620,619,622,619,3748
|
|
20240904,100100,1407579335,620,620,622,620,7073
|
|
20240904,100000,1403186712,620,619,622,618,4814
|
|
20240904,095900,1400204332,620,619,620,617,10249
|
|
20240904,095800,1393869710,618,617,618,617,3983
|
|
20240904,095700,1391408383,617,617,617,616,203
|
|
20240904,095600,1391283327,616,618,618,616,11206
|
|
20240904,095500,1384367755,617,623,623,617,25327
|
|
20240904,095400,1368689131,620,619,626,618,41774
|
|
20240904,095300,1342755096,618,621,623,618,994
|
|
20240904,095200,1342138566,620,617,620,617,37157
|
|
20240904,095100,1319109301,617,617,620,616,3906
|
|
20240904,095000,1316697001,616,617,619,615,6348
|
|
20240904,094900,1312787177,616,616,617,615,17135
|
|
20240904,094800,1302237441,616,616,617,615,8714
|
|
20240904,094700,1296869426,616,620,620,616,644
|
|
20240904,094600,1296472126,619,616,619,616,652
|
|
20240904,094500,1296070491,616,616,618,616,6657
|
|
20240904,094400,1291969773,616,616,617,616,15829
|
|
20240904,094300,1282218109,616,618,618,616,25259
|
|
20240904,094200,1266653772,619,624,624,619,41769
|
|
20240904,094100,1240732817,622,622,625,622,3332
|
|
20240904,094000,1238660301,622,628,628,621,13263
|
|
20240904,093900,1230406288,628,624,628,623,17626
|
|
20240904,093800,1219384748,624,623,624,619,6944
|
|
20240904,093700,1215079921,624,619,624,616,42427
|
|
20240904,093600,1188867335,620,621,624,616,19866
|
|
20240904,093500,1176594510,621,625,630,619,56650
|
|
20240904,093400,1141138625,625,623,626,619,24079
|
|
20240904,093300,1126152466,623,623,623,618,7463
|
|
20240904,093200,1121515315,623,616,627,614,56185
|
|
20240904,093100,1086492029,617,617,617,614,7991
|
|
20240904,093000,1081579325,617,618,618,612,13153
|
|
20240904,092900,1073487066,616,616,618,616,8584
|
|
20240904,092800,1068198228,616,613,616,612,68048
|
|
20240904,092700,1026425850,613,616,618,613,48126
|
|
20240904,092600,996855438,618,615,621,614,24897
|
|
20240904,092500,981498685,621,618,626,614,71038
|
|
20240904,092400,937329877,621,615,621,615,33769
|
|
20240904,092300,916419465,614,612,614,610,24238
|
|
20240904,092200,901584850,610,610,613,607,50675
|
|
20240904,092100,870717668,610,620,620,610,81858
|
|
20240904,092000,820632687,617,617,629,616,47100
|
|
20240904,091900,791353084,617,614,619,613,46458
|
|
20240904,091800,762745146,613,613,615,612,29522
|
|
20240904,091700,744650458,613,612,617,612,22060
|
|
20240904,091600,731107411,612,613,615,610,46939
|
|
20240904,091500,702410945,613,612,617,611,17125
|
|
20240904,091400,691895850,612,620,622,610,91790
|
|
20240904,091300,635426467,622,618,624,618,14118
|
|
20240904,091200,626694803,617,618,620,615,44007
|
|
20240904,091100,599548612,620,623,626,616,39549
|
|
20240904,091000,575013118,626,622,626,615,103841
|
|
20240904,090900,510785032,623,626,634,622,113307
|
|
20240904,090800,439900253,626,637,643,622,95743
|
|
20240904,090700,379250707,637,643,650,635,62616
|
|
20240904,090600,339195813,643,658,660,641,56603
|
|
20240904,090500,302215104,670,670,670,670,0
|
|
20240904,090400,302215104,670,636,670,636,53444
|
|
20240904,090300,267809974,638,627,638,620,142062
|
|
20240904,090200,178851370,627,614,630,614,191069
|
|
20240904,090100,60754617,606,606,606,606,0
|
|
20240904,090000,60754617,606,641,641,606,95667
|