627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192400,2277279989,604,604,604,604,22648
|
|
20240905,192300,2277279989,604,604,604,604,0
|
|
20240905,192200,2277279989,604,604,604,604,0
|
|
20240905,192100,2277279989,604,604,604,604,0
|
|
20240905,192000,2277279989,604,604,604,604,0
|
|
20240905,191900,2277279989,604,604,604,604,0
|
|
20240905,191800,2277279989,604,604,604,604,0
|
|
20240905,191700,2277279989,604,604,604,604,0
|
|
20240905,191600,2277279989,604,604,604,604,0
|
|
20240905,191500,2277279989,604,604,604,604,0
|
|
20240905,191400,2277279989,604,604,604,604,0
|
|
20240905,191300,2277279989,604,604,604,604,0
|
|
20240905,191200,2277279989,604,604,604,604,0
|
|
20240905,191100,2277279989,604,604,604,604,0
|
|
20240905,191000,2277279989,604,604,604,604,0
|
|
20240905,190900,2277279989,604,604,604,604,0
|
|
20240905,190800,2277279989,604,604,604,604,0
|
|
20240905,190700,2277279989,604,604,604,604,0
|
|
20240905,190600,2277279989,604,604,604,604,0
|
|
20240905,190500,2277279989,604,604,604,604,0
|
|
20240905,190400,2277279989,604,604,604,604,0
|
|
20240905,190300,2277279989,604,604,604,604,0
|
|
20240905,190200,2277279989,604,604,604,604,0
|
|
20240905,190100,2277279989,604,604,604,604,0
|
|
20240905,190000,2277279989,604,604,604,604,0
|
|
20240905,185900,2277279989,604,604,604,604,0
|
|
20240905,185800,2277279989,604,604,604,604,0
|
|
20240905,185700,2277279989,604,604,604,604,0
|
|
20240905,185600,2277279989,604,604,604,604,0
|
|
20240905,185500,2277279989,604,604,604,604,0
|
|
20240905,185400,2277279989,604,604,604,604,22648
|
|
20240905,185300,2277279989,604,604,604,604,0
|
|
20240905,185200,2277279989,604,604,604,604,0
|
|
20240905,185100,2277279989,604,604,604,604,0
|
|
20240905,185000,2277279989,604,604,604,604,0
|
|
20240905,184900,2277279989,604,604,604,604,0
|
|
20240905,184800,2277279989,604,604,604,604,0
|
|
20240905,184700,2277279989,604,604,604,604,0
|
|
20240905,184600,2277279989,604,604,604,604,0
|
|
20240905,184500,2277279989,604,604,604,604,0
|
|
20240905,184400,2277279989,604,604,604,604,0
|
|
20240905,184300,2277279989,604,604,604,604,0
|
|
20240905,184200,2277279989,604,604,604,604,0
|
|
20240905,184100,2277279989,604,604,604,604,0
|
|
20240905,184000,2277279989,604,604,604,604,0
|
|
20240905,183900,2277279989,604,604,604,604,0
|
|
20240905,183800,2277279989,604,604,604,604,0
|
|
20240905,183700,2277279989,604,604,604,604,0
|
|
20240905,183600,2277279989,604,604,604,604,0
|
|
20240905,183500,2277279989,604,604,604,604,0
|
|
20240905,183400,2277279989,604,604,604,604,0
|
|
20240905,183300,2277279989,604,604,604,604,0
|
|
20240905,183200,2277279989,604,604,604,604,0
|
|
20240905,183100,2277279989,604,604,604,604,0
|
|
20240905,183000,2277279989,604,604,604,604,0
|
|
20240905,182900,2277279989,604,604,604,604,0
|
|
20240905,182800,2277279989,604,604,604,604,0
|
|
20240905,182700,2277279989,604,604,604,604,0
|
|
20240905,182600,2277279989,604,604,604,604,0
|
|
20240905,182500,2277279989,604,604,604,604,0
|
|
20240905,182400,2277279989,604,604,604,604,22648
|
|
20240905,182300,2277279989,604,604,604,604,0
|
|
20240905,182200,2277279989,604,604,604,604,0
|
|
20240905,182100,2277279989,604,604,604,604,0
|
|
20240905,182000,2277279989,604,604,604,604,0
|
|
20240905,181900,2277279989,604,604,604,604,0
|
|
20240905,181800,2277279989,604,604,604,604,0
|
|
20240905,181700,2277279989,604,604,604,604,0
|
|
20240905,181600,2277279989,604,604,604,604,0
|
|
20240905,181500,2277279989,604,604,604,604,0
|
|
20240905,181400,2277279989,604,604,604,604,0
|
|
20240905,181300,2277279989,604,604,604,604,0
|
|
20240905,181200,2277279989,604,604,604,604,0
|
|
20240905,181100,2277279989,604,604,604,604,0
|
|
20240905,181000,2277279989,604,604,604,604,0
|
|
20240905,180900,2277279989,604,604,604,604,0
|
|
20240905,180800,2277279989,604,604,604,604,0
|
|
20240905,180700,2277279989,604,604,604,604,0
|
|
20240905,180600,2277279989,604,604,604,604,0
|
|
20240905,180500,2277279989,604,604,604,604,0
|
|
20240905,180400,2277279989,604,604,604,604,0
|
|
20240905,180300,2277279989,604,604,604,604,0
|
|
20240905,180200,2277279989,604,604,604,604,0
|
|
20240905,180100,2277279989,604,604,604,604,0
|
|
20240905,180000,2277279989,604,604,604,604,0
|
|
20240905,175900,2277279989,604,604,604,604,0
|
|
20240905,175800,2277279989,604,604,604,604,0
|
|
20240905,175700,2277279989,604,604,604,604,0
|
|
20240905,175600,2277279989,604,604,604,604,0
|
|
20240905,175500,2277279989,604,604,604,604,0
|
|
20240905,175400,2277279989,604,604,604,604,22648
|
|
20240905,175300,2277279989,604,604,604,604,0
|
|
20240905,175200,2277279989,604,604,604,604,0
|
|
20240905,175100,2277279989,604,604,604,604,0
|
|
20240905,175000,2277279989,604,604,604,604,0
|
|
20240905,174900,2277279989,604,604,604,604,0
|
|
20240905,174800,2277279989,604,604,604,604,0
|
|
20240905,174700,2277279989,604,604,604,604,0
|
|
20240905,174600,2277279989,604,604,604,604,0
|
|
20240905,174500,2277279989,604,604,604,604,0
|
|
20240905,174400,2277279989,604,604,604,604,0
|
|
20240905,174300,2277279989,604,604,604,604,0
|
|
20240905,174200,2277279989,604,604,604,604,0
|
|
20240905,174100,2277279989,604,604,604,604,0
|
|
20240905,174000,2277279989,604,604,604,604,0
|
|
20240905,173900,2277279989,604,604,604,604,0
|
|
20240905,173800,2277279989,604,604,604,604,0
|
|
20240905,173700,2277279989,604,604,604,604,0
|
|
20240905,173600,2277279989,604,604,604,604,0
|
|
20240905,173500,2277279989,604,604,604,604,0
|
|
20240905,173400,2277279989,604,604,604,604,0
|
|
20240905,173300,2277279989,604,604,604,604,0
|
|
20240905,173200,2277279989,604,604,604,604,0
|
|
20240905,173100,2277279989,604,604,604,604,0
|
|
20240905,173000,2277279989,604,604,604,604,0
|
|
20240905,172900,2277279989,604,604,604,604,0
|
|
20240905,172800,2277279989,604,604,604,604,0
|
|
20240905,172700,2277279989,604,604,604,604,0
|
|
20240905,172600,2277279989,604,604,604,604,0
|
|
20240905,172500,2277279989,604,604,604,604,0
|
|
20240905,172400,2277279989,604,604,604,604,22648
|
|
20240905,172300,2277279989,604,604,604,604,0
|
|
20240905,172200,2277279989,604,604,604,604,0
|
|
20240905,172100,2277279989,604,604,604,604,0
|
|
20240905,172000,2277279989,604,604,604,604,0
|
|
20240905,171900,2277279989,604,604,604,604,0
|
|
20240905,171800,2277279989,604,604,604,604,0
|
|
20240905,171700,2277279989,604,604,604,604,0
|
|
20240905,171600,2277279989,604,604,604,604,0
|
|
20240905,171500,2277279989,604,604,604,604,0
|
|
20240905,171400,2277279989,604,604,604,604,0
|
|
20240905,171300,2277279989,604,604,604,604,0
|
|
20240905,171200,2277279989,604,604,604,604,0
|
|
20240905,171100,2277279989,604,604,604,604,0
|
|
20240905,171000,2277279989,604,604,604,604,0
|
|
20240905,170900,2277279989,604,604,604,604,0
|
|
20240905,170800,2277279989,604,604,604,604,0
|
|
20240905,170700,2277279989,604,604,604,604,0
|
|
20240905,170600,2277279989,604,604,604,604,0
|
|
20240905,170500,2277279989,604,604,604,604,0
|
|
20240905,170400,2277279989,604,604,604,604,0
|
|
20240905,170300,2277279989,604,604,604,604,0
|
|
20240905,170200,2277279989,604,604,604,604,0
|
|
20240905,170100,2277279989,604,604,604,604,0
|
|
20240905,170000,2277279989,604,604,604,604,0
|
|
20240905,165900,2277279989,604,604,604,604,0
|
|
20240905,165800,2277279989,604,604,604,604,0
|
|
20240905,165700,2277279989,604,604,604,604,0
|
|
20240905,165600,2277279989,604,604,604,604,0
|
|
20240905,165500,2277279989,604,604,604,604,0
|
|
20240905,165400,2277279989,604,604,604,604,22648
|
|
20240905,165300,2277279989,604,604,604,604,0
|
|
20240905,165200,2277279989,604,604,604,604,0
|
|
20240905,165100,2277279989,604,604,604,604,0
|
|
20240905,165000,2277279989,604,604,604,604,0
|
|
20240905,164900,2277279989,604,604,604,604,0
|
|
20240905,164800,2277279989,604,604,604,604,0
|
|
20240905,164700,2277279989,604,604,604,604,0
|
|
20240905,164600,2277279989,604,604,604,604,0
|
|
20240905,164500,2277279989,604,604,604,604,0
|
|
20240905,164400,2277279989,604,604,604,604,0
|
|
20240905,164300,2277279989,604,604,604,604,0
|
|
20240905,164200,2277279989,604,604,604,604,0
|
|
20240905,164100,2277279989,604,604,604,604,0
|
|
20240905,164000,2277279989,604,604,604,604,0
|
|
20240905,163900,2277279989,604,604,604,604,0
|
|
20240905,163800,2277279989,604,604,604,604,0
|
|
20240905,163700,2277279989,604,604,604,604,0
|
|
20240905,163600,2277279989,604,604,604,604,0
|
|
20240905,163500,2277279989,604,604,604,604,0
|
|
20240905,163400,2277279989,604,604,604,604,0
|
|
20240905,163300,2277279989,604,604,604,604,0
|
|
20240905,163200,2277279989,604,604,604,604,0
|
|
20240905,163100,2277279989,604,604,604,604,0
|
|
20240905,163000,2277279989,604,604,604,604,0
|
|
20240905,162900,2277279989,604,604,604,604,0
|
|
20240905,162800,2277279989,604,604,604,604,0
|
|
20240905,162700,2277279989,604,604,604,604,0
|
|
20240905,162600,2277279989,604,604,604,604,0
|
|
20240905,162500,2277279989,604,604,604,604,0
|
|
20240905,162400,2277279989,604,604,604,604,22648
|
|
20240905,162300,2277279989,604,604,604,604,0
|
|
20240905,162200,2277279989,604,604,604,604,0
|
|
20240905,162100,2277279989,604,604,604,604,0
|
|
20240905,162000,2277279989,604,604,604,604,0
|
|
20240905,161900,2277279989,604,604,604,604,0
|
|
20240905,161800,2277279989,604,604,604,604,0
|
|
20240905,161700,2277279989,604,604,604,604,0
|
|
20240905,161600,2277279989,604,604,604,604,0
|
|
20240905,161500,2277279989,604,604,604,604,0
|
|
20240905,161400,2277279989,604,604,604,604,0
|
|
20240905,161300,2277279989,604,604,604,604,0
|
|
20240905,161200,2277279989,604,604,604,604,0
|
|
20240905,161100,2277279989,604,604,604,604,0
|
|
20240905,161000,2277279989,604,604,604,604,0
|
|
20240905,160900,2277279989,604,604,604,604,0
|
|
20240905,160800,2277279989,604,604,604,604,0
|
|
20240905,160700,2277279989,604,604,604,604,0
|
|
20240905,160600,2277279989,604,604,604,604,0
|
|
20240905,160500,2277279989,604,604,604,604,0
|
|
20240905,160400,2277279989,604,604,604,604,0
|
|
20240905,160300,2277279989,604,604,604,604,0
|
|
20240905,160200,2277279989,604,604,604,604,0
|
|
20240905,160100,2277279989,604,604,604,604,0
|
|
20240905,160000,2277279989,604,604,604,604,0
|
|
20240905,155900,2277279989,604,604,604,604,0
|
|
20240905,155800,2277279989,604,604,604,604,0
|
|
20240905,155700,2277279989,604,604,604,604,0
|
|
20240905,155600,2277279989,604,604,604,604,0
|
|
20240905,155500,2277279989,604,604,604,604,0
|
|
20240905,155400,2277279989,604,604,604,604,22648
|
|
20240905,155300,2277279989,604,604,604,604,0
|
|
20240905,155200,2277279989,604,604,604,604,0
|
|
20240905,155100,2277279989,604,604,604,604,0
|
|
20240905,155000,2277279989,604,604,604,604,0
|
|
20240905,154900,2277279989,604,604,604,604,0
|
|
20240905,154800,2277279989,604,604,604,604,0
|
|
20240905,154700,2277279989,604,604,604,604,0
|
|
20240905,154600,2277279989,604,604,604,604,0
|
|
20240905,154500,2277279989,604,604,604,604,0
|
|
20240905,154400,2277279989,604,604,604,604,0
|
|
20240905,154300,2277279989,604,604,604,604,0
|
|
20240905,154200,2277279989,604,604,604,604,0
|
|
20240905,154100,2277279989,604,604,604,604,0
|
|
20240905,154000,2277279989,604,604,604,604,0
|
|
20240905,153900,2277279989,604,604,604,604,0
|
|
20240905,153800,2277279989,604,604,604,604,0
|
|
20240905,153700,2277279989,604,604,604,604,0
|
|
20240905,153600,2277279989,604,604,604,604,0
|
|
20240905,153500,2277279989,604,604,604,604,0
|
|
20240905,153400,2277279989,604,604,604,604,0
|
|
20240905,153300,2277279989,604,604,604,604,0
|
|
20240905,153200,2277279989,604,604,604,604,0
|
|
20240905,153100,2277279989,604,604,604,604,0
|
|
20240905,153000,2277279989,604,604,604,604,22648
|
|
20240905,152900,2263600597,606,606,606,606,0
|
|
20240905,152800,2263600597,606,606,606,606,0
|
|
20240905,152700,2263600597,606,606,606,606,0
|
|
20240905,152600,2263600597,606,606,606,606,0
|
|
20240905,152500,2263600597,606,606,606,606,0
|
|
20240905,152400,2263600597,606,606,606,606,0
|
|
20240905,152300,2263600597,606,606,606,606,0
|
|
20240905,152200,2263600597,606,606,606,606,0
|
|
20240905,152100,2263600597,606,606,606,606,0
|
|
20240905,152000,2263600597,606,606,606,606,0
|
|
20240905,151900,2263600597,606,608,608,604,9089
|
|
20240905,151800,2258103553,606,606,608,606,11620
|
|
20240905,151700,2251061433,609,606,609,606,5016
|
|
20240905,151600,2248021434,609,609,609,606,2089
|
|
20240905,151500,2246752520,609,609,611,607,8237
|
|
20240905,151400,2241748541,609,608,609,608,1573
|
|
20240905,151300,2240791968,608,608,609,608,463
|
|
20240905,151200,2240510364,608,609,609,608,5333
|
|
20240905,151100,2237267698,609,610,611,609,11002
|
|
20240905,151000,2230557478,611,610,611,609,15027
|
|
20240905,150900,2221391094,610,608,610,607,13262
|
|
20240905,150800,2213316178,608,608,608,608,1057
|
|
20240905,150700,2212673522,609,609,609,609,2716
|
|
20240905,150600,2211019478,609,605,609,605,9044
|
|
20240905,150500,2205547846,609,609,609,609,0
|
|
20240905,150400,2205547846,609,609,609,605,2282
|
|
20240905,150300,2204167220,609,609,609,609,302
|
|
20240905,150200,2203983302,609,609,609,604,5864
|
|
20240905,150100,2200439821,609,609,609,609,20
|
|
20240905,150000,2200427641,611,604,611,603,4411
|
|
20240905,145900,2197752667,608,609,609,604,6232
|
|
20240905,145800,2193988473,604,606,606,604,8117
|
|
20240905,145700,2189080598,608,609,609,606,2101
|
|
20240905,145600,2187803092,610,609,610,605,6843
|
|
20240905,145500,2183654959,609,611,611,605,26273
|
|
20240905,145400,2167726718,611,611,611,608,1177
|
|
20240905,145300,2167010962,611,611,611,611,1000
|
|
20240905,145200,2166399962,611,612,612,611,762
|
|
20240905,145100,2165933620,612,609,612,608,3007
|
|
20240905,145000,2164101454,610,612,613,609,5421
|
|
20240905,144900,2160787726,615,611,615,611,10994
|
|
20240905,144800,2154053620,611,610,612,609,1883
|
|
20240905,144700,2152906027,611,611,611,609,5417
|
|
20240905,144600,2149601777,611,611,612,611,1519
|
|
20240905,144500,2148673421,612,609,613,609,1001
|
|
20240905,144400,2148061063,612,608,612,608,951
|
|
20240905,144300,2147480361,608,613,613,608,530
|
|
20240905,144200,2147157521,613,615,615,606,16167
|
|
20240905,144100,2137265263,618,607,618,607,17318
|
|
20240905,144000,2126635243,607,605,607,605,10200
|
|
20240905,143900,2120459812,606,606,606,599,18241
|
|
20240905,143800,2109414881,606,599,606,599,1281
|
|
20240905,143700,2108639611,599,593,599,593,11206
|
|
20240905,143600,2101977347,593,593,593,593,8959
|
|
20240905,143500,2096664660,593,593,593,593,1389
|
|
20240905,143400,2095840983,594,594,594,594,1
|
|
20240905,143300,2095840389,595,595,595,595,3
|
|
20240905,143200,2095838604,591,591,591,591,3850
|
|
20240905,143100,2093563254,591,594,594,591,7955
|
|
20240905,143000,2088854327,594,594,594,594,0
|
|
20240905,142900,2088854327,594,594,594,593,437
|
|
20240905,142800,2088594962,594,594,594,594,1000
|
|
20240905,142700,2088000962,593,594,594,593,3428
|
|
20240905,142600,2085966676,594,595,595,594,7
|
|
20240905,142500,2085962515,593,593,593,593,49
|
|
20240905,142400,2085933458,593,596,596,593,186
|
|
20240905,142300,2085823157,592,593,593,592,5935
|
|
20240905,142200,2082304826,593,593,593,593,301
|
|
20240905,142100,2082126333,593,593,593,593,2
|
|
20240905,142000,2082125147,596,593,596,593,170
|
|
20240905,141900,2082024331,593,593,593,593,218
|
|
20240905,141800,2081895057,592,592,592,592,0
|
|
20240905,141700,2081895057,592,592,592,592,1723
|
|
20240905,141600,2080875041,592,593,593,592,1900
|
|
20240905,141500,2079749951,593,592,593,591,3703
|
|
20240905,141400,2077555774,593,593,593,593,7125
|
|
20240905,141300,2073330649,596,596,596,596,5
|
|
20240905,141200,2073327669,593,593,596,593,2340
|
|
20240905,141100,2071940040,593,594,594,593,4673
|
|
20240905,141000,2069168371,593,594,594,593,2929
|
|
20240905,140900,2067430335,596,596,596,596,10
|
|
20240905,140800,2067424375,594,594,594,594,10
|
|
20240905,140700,2067418435,594,593,594,593,60
|
|
20240905,140600,2067382853,599,595,599,593,2498
|
|
20240905,140500,2065898231,595,596,596,595,681
|
|
20240905,140400,2065492359,597,599,599,597,5622
|
|
20240905,140300,2062129807,599,599,599,599,731
|
|
20240905,140200,2061691938,600,600,600,600,0
|
|
20240905,140100,2061691938,600,601,601,600,4384
|
|
20240905,140000,2059059648,602,603,603,602,3129
|
|
20240905,135900,2057175711,603,603,603,603,1
|
|
20240905,135800,2057175108,603,604,604,603,2760
|
|
20240905,135700,2055510546,603,603,603,603,1174
|
|
20240905,135600,2054802624,603,606,606,602,4143
|
|
20240905,135500,2052294444,606,603,606,603,749
|
|
20240905,135400,2051842650,603,607,607,603,25552
|
|
20240905,135300,2036345495,606,606,606,604,31593
|
|
20240905,135200,2017212204,606,603,606,603,20991
|
|
20240905,135100,2004530696,602,602,602,601,1145
|
|
20240905,135000,2003841408,601,601,601,601,384
|
|
20240905,134900,2003610624,600,600,600,600,1000
|
|
20240905,134800,2003010624,600,600,600,600,1003
|
|
20240905,134700,2002408824,599,598,599,598,84
|
|
20240905,134600,2002358513,598,602,602,598,9627
|
|
20240905,134500,1996563854,602,599,603,598,531
|
|
20240905,134400,1996244012,599,601,601,599,37
|
|
20240905,134300,1996221777,598,598,598,598,1
|
|
20240905,134200,1996221179,598,602,602,598,602
|
|
20240905,134100,1995858783,602,602,602,602,1
|
|
20240905,134000,1995858181,598,598,601,598,372
|
|
20240905,133900,1995634636,598,598,598,598,358
|
|
20240905,133800,1995420552,603,598,603,598,37
|
|
20240905,133700,1995398401,598,598,598,598,709
|
|
20240905,133600,1994974419,598,597,603,597,32
|
|
20240905,133500,1994955134,597,598,598,596,1388
|
|
20240905,133400,1994126245,598,597,604,596,20583
|
|
20240905,133300,1981715438,597,602,602,596,3379
|
|
20240905,133200,1979683837,602,603,603,602,1542
|
|
20240905,133100,1978754012,603,604,604,603,35
|
|
20240905,133000,1978732890,604,604,604,604,1
|
|
20240905,132900,1978732286,605,605,605,603,331
|
|
20240905,132800,1978532033,601,601,601,601,0
|
|
20240905,132700,1978532033,601,601,601,601,13089
|
|
20240905,132600,1970665544,601,601,605,601,7246
|
|
20240905,132500,1966310510,601,601,601,601,4
|
|
20240905,132400,1966308106,601,601,601,595,6
|
|
20240905,132300,1966304516,601,595,601,595,2473
|
|
20240905,132200,1964833069,595,591,595,591,10254
|
|
20240905,132100,1958732943,591,594,594,590,4570
|
|
20240905,132000,1956027033,594,594,594,594,1001
|
|
20240905,131900,1955432439,594,594,594,594,288
|
|
20240905,131800,1955261367,594,594,594,594,2108
|
|
20240905,131700,1954009215,594,594,594,594,4226
|
|
20240905,131600,1951498971,595,595,595,595,5793
|
|
20240905,131500,1948052136,596,599,599,596,745
|
|
20240905,131400,1947607984,600,600,600,600,0
|
|
20240905,131300,1947607984,600,596,600,596,3227
|
|
20240905,131200,1945684648,595,595,595,595,476
|
|
20240905,131100,1945401428,596,596,596,596,1178
|
|
20240905,131000,1944699340,596,597,597,596,3774
|
|
20240905,130900,1942449252,596,596,596,596,0
|
|
20240905,130800,1942449252,596,596,596,596,1425
|
|
20240905,130700,1941599952,596,596,596,596,677
|
|
20240905,130600,1941196460,596,597,597,595,13365
|
|
20240905,130500,1933244056,597,602,602,597,2023
|
|
20240905,130400,1932032949,602,602,602,602,1999
|
|
20240905,130300,1930829551,602,600,602,599,564
|
|
20240905,130200,1930490229,602,602,602,602,2807
|
|
20240905,130100,1928800415,602,602,603,601,1463
|
|
20240905,130000,1927919688,603,604,604,603,48935
|
|
20240905,125900,1898404850,605,605,605,605,595
|
|
20240905,125800,1898044875,606,606,606,604,1091
|
|
20240905,125700,1897383738,606,604,608,604,5665
|
|
20240905,125600,1893955449,605,604,605,603,680
|
|
20240905,125500,1893544885,605,605,605,604,963
|
|
20240905,125400,1892962751,605,603,605,603,7503
|
|
20240905,125300,1888438436,603,603,603,603,176
|
|
20240905,125200,1888332308,603,603,607,603,6127
|
|
20240905,125100,1884637665,604,604,604,604,247
|
|
20240905,125000,1884488477,604,605,607,603,994
|
|
20240905,124900,1883886611,603,608,608,603,47880
|
|
20240905,124800,1854951401,605,601,609,601,17874
|
|
20240905,124700,1844176248,601,601,601,601,20
|
|
20240905,124600,1844164228,602,598,603,598,14462
|
|
20240905,124500,1835465758,598,595,598,594,2207
|
|
20240905,124400,1834154613,594,594,594,594,31
|
|
20240905,124300,1834136199,593,593,593,593,800
|
|
20240905,124200,1833661799,593,597,597,593,2935
|
|
20240905,124100,1831914276,597,602,602,592,1112
|
|
20240905,124000,1831245392,603,603,603,603,1215
|
|
20240905,123900,1830512747,602,596,603,596,67966
|
|
20240905,123800,1789663484,596,592,596,592,4982
|
|
20240905,123700,1786699927,590,588,590,588,5981
|
|
20240905,123600,1783174183,587,588,588,587,3041
|
|
20240905,123500,1781388668,587,587,587,587,2537
|
|
20240905,123400,1779899449,588,589,589,587,2535
|
|
20240905,123300,1778411382,589,587,589,587,231
|
|
20240905,123200,1778275661,590,586,590,586,1270
|
|
20240905,123100,1777531429,586,588,590,586,22063
|
|
20240905,123000,1764527789,590,587,590,587,5803
|
|
20240905,122900,1761115259,583,588,588,583,13190
|
|
20240905,122800,1753379328,589,588,589,588,71
|
|
20240905,122700,1753337519,590,588,590,587,4120
|
|
20240905,122600,1750906731,586,586,586,586,0
|
|
20240905,122500,1750906731,586,587,588,586,899
|
|
20240905,122400,1750378641,590,585,590,585,3440
|
|
20240905,122300,1748362741,585,585,585,585,241
|
|
20240905,122200,1748221756,583,591,591,582,8681
|
|
20240905,122100,1743125942,591,592,592,591,45
|
|
20240905,122000,1743099341,593,593,593,593,40
|
|
20240905,121900,1743075621,594,594,594,594,13
|
|
20240905,121800,1743067899,590,590,590,590,3
|
|
20240905,121700,1743066129,594,590,594,590,4504
|
|
20240905,121600,1740408765,590,590,590,590,616
|
|
20240905,121500,1740045325,590,590,590,590,2720
|
|
20240905,121400,1738440525,590,594,595,590,33395
|
|
20240905,121300,1718712461,594,594,595,594,52
|
|
20240905,121200,1718681542,594,596,596,594,5092
|
|
20240905,121100,1715656680,596,596,596,596,0
|
|
20240905,121000,1715656680,596,598,598,596,5162
|
|
20240905,120900,1712579700,598,597,599,596,1172
|
|
20240905,120800,1711879818,599,599,599,599,16
|
|
20240905,120700,1711870234,599,599,599,599,504
|
|
20240905,120600,1711568338,597,597,597,597,51
|
|
20240905,120500,1711537891,597,597,597,597,0
|
|
20240905,120400,1711537891,597,596,599,596,2079
|
|
20240905,120300,1710296190,599,599,599,599,1081
|
|
20240905,120200,1709648671,600,600,600,599,16027
|
|
20240905,120100,1700033571,600,600,600,598,475
|
|
20240905,120000,1699749271,600,600,600,598,5539
|
|
20240905,115900,1696431560,600,598,600,595,3510
|
|
20240905,115800,1694329080,598,594,598,594,1473
|
|
20240905,115700,1693451315,594,594,594,594,10338
|
|
20240905,115600,1687310543,594,595,595,594,4836
|
|
20240905,115500,1684437704,598,595,598,595,2185
|
|
20240905,115400,1683134291,595,595,595,595,1557
|
|
20240905,115300,1682207876,595,595,595,595,2
|
|
20240905,115200,1682206686,599,599,599,599,16
|
|
20240905,115100,1682197102,594,597,597,593,4105
|
|
20240905,115000,1679757595,597,600,600,597,1483
|
|
20240905,114900,1678872229,597,597,597,593,12069
|
|
20240905,114800,1671683227,597,599,599,597,3854
|
|
20240905,114700,1669378702,597,599,599,597,387
|
|
20240905,114600,1669147659,600,600,605,597,2143
|
|
20240905,114500,1667860949,605,597,610,597,16105
|
|
20240905,114400,1658127649,598,594,598,594,6122
|
|
20240905,114300,1654477086,594,594,596,593,10654
|
|
20240905,114200,1648158066,594,595,595,594,22
|
|
20240905,114100,1648144979,593,593,593,593,3
|
|
20240905,114000,1648143200,593,595,597,593,2915
|
|
20240905,113900,1646406279,597,594,598,594,4111
|
|
20240905,113800,1643955431,595,590,595,590,4849
|
|
20240905,113700,1641079966,590,593,593,590,3840
|
|
20240905,113600,1638809725,599,594,603,594,1501
|
|
20240905,113500,1637911583,589,590,594,589,1614
|
|
20240905,113400,1636955844,590,590,591,590,1881
|
|
20240905,113300,1635846022,590,586,590,586,6184
|
|
20240905,113200,1632205680,586,583,586,583,19006
|
|
20240905,113100,1621084083,583,583,584,582,2837
|
|
20240905,113000,1619429508,583,584,584,583,473
|
|
20240905,112900,1619153281,584,584,584,584,12
|
|
20240905,112800,1619146273,584,585,585,584,3739
|
|
20240905,112700,1616959415,584,584,584,584,1512
|
|
20240905,112600,1616076407,583,583,585,583,7857
|
|
20240905,112500,1611489776,585,585,585,583,759
|
|
20240905,112400,1611045767,585,585,585,584,3819
|
|
20240905,112300,1608812592,585,581,585,581,5
|
|
20240905,112200,1608809679,581,581,581,580,2080
|
|
20240905,112100,1607601657,581,580,581,579,7586
|
|
20240905,112000,1603199993,580,581,581,580,2452
|
|
20240905,111900,1601776696,581,581,581,581,13
|
|
20240905,111800,1601769143,580,581,581,580,5758
|
|
20240905,111700,1598427906,581,581,582,581,1146
|
|
20240905,111600,1597760937,581,583,584,579,27862
|
|
20240905,111500,1581566719,583,588,588,583,847
|
|
20240905,111400,1581069667,584,584,584,584,91
|
|
20240905,111300,1581016523,584,583,590,582,2215
|
|
20240905,111200,1579725714,583,585,585,583,23801
|
|
20240905,111100,1565819663,585,585,588,585,10535
|
|
20240905,111000,1559654588,586,586,586,586,2843
|
|
20240905,110900,1557988590,586,591,591,585,31296
|
|
20240905,110800,1539600467,591,592,592,591,617
|
|
20240905,110700,1539235735,591,593,593,591,3183
|
|
20240905,110600,1537353924,590,596,596,590,10976
|
|
20240905,110500,1530867090,595,595,596,595,7408
|
|
20240905,110400,1526459329,595,593,595,593,1141
|
|
20240905,110300,1525782424,591,591,592,591,1181
|
|
20240905,110200,1525084297,591,590,591,590,512
|
|
20240905,110100,1524781717,590,591,591,590,6660
|
|
20240905,110000,1520852316,590,590,591,590,2077
|
|
20240905,105900,1519626830,590,590,590,590,1508
|
|
20240905,105800,1518737110,591,593,593,591,2423
|
|
20240905,105700,1517303003,593,595,595,593,127
|
|
20240905,105600,1517227670,595,595,595,595,1997
|
|
20240905,105500,1516039455,595,593,597,591,5481
|
|
20240905,105400,1512796948,594,596,596,594,17296
|
|
20240905,105300,1502500472,598,598,598,598,80
|
|
20240905,105200,1502452632,598,596,598,595,1028
|
|
20240905,105100,1501840500,594,594,594,593,34612
|
|
20240905,105000,1481293590,594,597,598,594,6913
|
|
20240905,104900,1477178841,598,602,605,598,20546
|
|
20240905,104800,1464855047,602,604,605,602,2008
|
|
20240905,104700,1463642033,604,604,604,604,1212
|
|
20240905,104600,1462909985,604,599,604,599,2712
|
|
20240905,104500,1461276965,600,600,600,600,764
|
|
20240905,104400,1460818565,600,600,600,595,10131
|
|
20240905,104300,1454784705,598,599,601,598,8482
|
|
20240905,104200,1449702187,599,605,607,599,9541
|
|
20240905,104100,1443934472,606,607,607,605,518
|
|
20240905,104000,1443620401,607,598,607,598,9728
|
|
20240905,103900,1437782845,598,598,598,593,2582
|
|
20240905,103800,1436245319,599,602,602,599,3882
|
|
20240905,103700,1433918476,602,600,603,600,5457
|
|
20240905,103600,1430636581,600,598,602,598,11582
|
|
20240905,103500,1423700427,598,594,598,594,14003
|
|
20240905,103400,1415329259,594,595,595,593,3651
|
|
20240905,103300,1413163381,593,595,595,592,1840
|
|
20240905,103200,1412073887,596,593,597,589,26841
|
|
20240905,103100,1396201689,598,589,598,587,13053
|
|
20240905,103000,1388499779,587,603,603,587,51641
|
|
20240905,102900,1357621549,603,609,609,603,17954
|
|
20240905,102800,1346776387,609,609,609,607,822
|
|
20240905,102700,1346276013,607,607,609,607,9447
|
|
20240905,102600,1340537246,607,610,610,607,1345
|
|
20240905,102500,1339720818,607,608,609,607,324
|
|
20240905,102400,1339523809,609,609,609,609,1426
|
|
20240905,102300,1338655375,609,606,609,606,347
|
|
20240905,102200,1338444245,606,604,606,603,7639
|
|
20240905,102100,1333828147,604,605,608,604,5479
|
|
20240905,102000,1330514230,607,605,607,605,4325
|
|
20240905,101900,1327897603,605,606,606,604,11170
|
|
20240905,101800,1321141801,607,608,608,606,8194
|
|
20240905,101700,1316169573,608,610,610,608,3425
|
|
20240905,101600,1314086548,610,610,610,608,6874
|
|
20240905,101500,1309894456,608,611,612,608,21199
|
|
20240905,101400,1296960341,611,617,617,610,8621
|
|
20240905,101300,1291674575,618,617,621,617,15196
|
|
20240905,101200,1282290887,619,617,619,617,1167
|
|
20240905,101100,1281570828,618,621,625,618,19337
|
|
20240905,101000,1269577456,621,617,622,616,16458
|
|
20240905,100900,1259357929,616,615,616,614,2440
|
|
20240905,100800,1257857211,615,622,622,608,69192
|
|
20240905,100700,1215232026,625,627,627,618,31272
|
|
20240905,100600,1195755899,618,616,627,614,46838
|
|
20240905,100500,1166683729,616,602,617,602,32046
|
|
20240905,100400,1147130524,602,603,603,602,4762
|
|
20240905,100300,1144262318,603,606,606,603,2254
|
|
20240905,100200,1142898173,602,604,607,602,7972
|
|
20240905,100100,1138079568,602,606,607,600,12684
|
|
20240905,100000,1130440695,606,605,606,602,17673
|
|
20240905,095900,1119751235,605,596,605,596,30287
|
|
20240905,095800,1101549972,595,591,595,591,5320
|
|
20240905,095700,1098396013,590,589,590,588,4955
|
|
20240905,095600,1095480877,589,589,591,589,900
|
|
20240905,095500,1094949899,590,588,590,588,2673
|
|
20240905,095400,1093373947,587,589,589,587,1314
|
|
20240905,095300,1092600720,589,587,589,586,31028
|
|
20240905,095200,1074388148,586,592,592,586,16500
|
|
20240905,095100,1064665469,592,595,595,592,8760
|
|
20240905,095000,1059477783,594,597,600,594,38962
|
|
20240905,094900,1036204998,597,584,598,584,37992
|
|
20240905,094800,1013699467,584,584,585,582,17468
|
|
20240905,094700,1003495119,584,585,587,584,24413
|
|
20240905,094600,989199133,587,587,587,585,21955
|
|
20240905,094500,976334638,587,586,590,585,12658
|
|
20240905,094400,968908176,587,587,592,586,18927
|
|
20240905,094300,957772843,585,583,587,581,21595
|
|
20240905,094200,945146735,583,579,583,579,15872
|
|
20240905,094100,935925078,580,574,580,574,10434
|
|
20240905,094000,929892197,575,574,577,573,21305
|
|
20240905,093900,917659131,574,577,577,570,48473
|
|
20240905,093800,889900747,580,582,582,577,10505
|
|
20240905,093700,883815885,582,584,584,580,12641
|
|
20240905,093600,876467886,584,581,585,580,33256
|
|
20240905,093500,857077919,583,568,583,567,64829
|
|
20240905,093400,819836947,567,584,587,567,80122
|
|
20240905,093300,773709431,585,588,589,566,155287
|
|
20240905,093200,683824804,583,590,591,583,106200
|
|
20240905,093100,621250229,579,579,579,579,0
|
|
20240905,093000,621250229,579,613,614,579,146930
|
|
20240905,092900,532758041,614,615,615,612,6395
|
|
20240905,092800,528835874,615,620,620,615,3811
|
|
20240905,092700,526489111,615,617,620,615,15174
|
|
20240905,092600,517141434,617,617,620,616,10629
|
|
20240905,092500,510580550,617,619,621,617,2798
|
|
20240905,092400,508848118,630,620,630,616,15482
|
|
20240905,092300,499251193,620,626,626,620,11055
|
|
20240905,092200,492365021,626,625,627,625,1843
|
|
20240905,092100,491211501,628,628,635,621,11495
|
|
20240905,092000,484027319,628,630,630,628,9170
|
|
20240905,091900,478265931,628,626,637,626,18087
|
|
20240905,091800,466877899,620,620,620,619,19303
|
|
20240905,091700,454922772,619,625,626,617,9321
|
|
20240905,091600,449141299,626,628,628,617,5554
|
|
20240905,091500,445672381,628,628,631,628,5903
|
|
20240905,091400,441963738,628,629,629,628,24035
|
|
20240905,091300,426865881,629,637,637,629,7406
|
|
20240905,091200,422203385,637,631,637,628,33323
|
|
20240905,091100,401224628,628,646,648,628,36082
|
|
20240905,091000,378213745,646,645,653,644,35433
|
|
20240905,090900,355250371,643,653,653,635,60773
|
|
20240905,090800,316024482,643,627,653,626,47782
|
|
20240905,090700,285566745,626,616,626,615,13599
|
|
20240905,090600,277128073,614,612,620,612,42505
|
|
20240905,090500,250971368,613,612,614,611,24476
|
|
20240905,090400,235994831,615,605,615,600,85182
|
|
20240905,090300,184360312,605,620,621,605,95827
|
|
20240905,090200,125259301,620,624,630,620,43956
|
|
20240905,090100,97887634,624,644,644,624,80262
|
|
20240905,090000,47096426,643,640,646,637,69403
|