626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,192300,3927584702,600,600,600,600,37014
|
|
20240906,192200,3927584702,600,600,600,600,0
|
|
20240906,192100,3927584702,600,600,600,600,0
|
|
20240906,192000,3927584702,600,600,600,600,0
|
|
20240906,191900,3927584702,600,600,600,600,0
|
|
20240906,191800,3927584702,600,600,600,600,0
|
|
20240906,191700,3927584702,600,600,600,600,0
|
|
20240906,191600,3927584702,600,600,600,600,0
|
|
20240906,191500,3927584702,600,600,600,600,0
|
|
20240906,191400,3927584702,600,600,600,600,0
|
|
20240906,191300,3927584702,600,600,600,600,0
|
|
20240906,191200,3927584702,600,600,600,600,0
|
|
20240906,191100,3927584702,600,600,600,600,0
|
|
20240906,191000,3927584702,600,600,600,600,0
|
|
20240906,190900,3927584702,600,600,600,600,0
|
|
20240906,190800,3927584702,600,600,600,600,0
|
|
20240906,190700,3927584702,600,600,600,600,0
|
|
20240906,190600,3927584702,600,600,600,600,0
|
|
20240906,190500,3927584702,600,600,600,600,0
|
|
20240906,190400,3927584702,600,600,600,600,0
|
|
20240906,190300,3927584702,600,600,600,600,0
|
|
20240906,190200,3927584702,600,600,600,600,0
|
|
20240906,190100,3927584702,600,600,600,600,0
|
|
20240906,190000,3927584702,600,600,600,600,0
|
|
20240906,185900,3927584702,600,600,600,600,0
|
|
20240906,185800,3927584702,600,600,600,600,0
|
|
20240906,185700,3927584702,600,600,600,600,0
|
|
20240906,185600,3927584702,600,600,600,600,0
|
|
20240906,185500,3927584702,600,600,600,600,0
|
|
20240906,185400,3927584702,600,600,600,600,0
|
|
20240906,185300,3927584702,600,600,600,600,37014
|
|
20240906,185200,3927584702,600,600,600,600,0
|
|
20240906,185100,3927584702,600,600,600,600,0
|
|
20240906,185000,3927584702,600,600,600,600,0
|
|
20240906,184900,3927584702,600,600,600,600,0
|
|
20240906,184800,3927584702,600,600,600,600,0
|
|
20240906,184700,3927584702,600,600,600,600,0
|
|
20240906,184600,3927584702,600,600,600,600,0
|
|
20240906,184500,3927584702,600,600,600,600,0
|
|
20240906,184400,3927584702,600,600,600,600,0
|
|
20240906,184300,3927584702,600,600,600,600,0
|
|
20240906,184200,3927584702,600,600,600,600,0
|
|
20240906,184100,3927584702,600,600,600,600,0
|
|
20240906,184000,3927584702,600,600,600,600,0
|
|
20240906,183900,3927584702,600,600,600,600,0
|
|
20240906,183800,3927584702,600,600,600,600,0
|
|
20240906,183700,3927584702,600,600,600,600,0
|
|
20240906,183600,3927584702,600,600,600,600,0
|
|
20240906,183500,3927584702,600,600,600,600,0
|
|
20240906,183400,3927584702,600,600,600,600,0
|
|
20240906,183300,3927584702,600,600,600,600,0
|
|
20240906,183200,3927584702,600,600,600,600,0
|
|
20240906,183100,3927584702,600,600,600,600,0
|
|
20240906,183000,3927584702,600,600,600,600,0
|
|
20240906,182900,3927584702,600,600,600,600,0
|
|
20240906,182800,3927584702,600,600,600,600,0
|
|
20240906,182700,3927584702,600,600,600,600,0
|
|
20240906,182600,3927584702,600,600,600,600,0
|
|
20240906,182500,3927584702,600,600,600,600,0
|
|
20240906,182400,3927584702,600,600,600,600,0
|
|
20240906,182300,3927584702,600,600,600,600,37014
|
|
20240906,182200,3927584702,600,600,600,600,0
|
|
20240906,182100,3927584702,600,600,600,600,0
|
|
20240906,182000,3927584702,600,600,600,600,0
|
|
20240906,181900,3927584702,600,600,600,600,0
|
|
20240906,181800,3927584702,600,600,600,600,0
|
|
20240906,181700,3927584702,600,600,600,600,0
|
|
20240906,181600,3927584702,600,600,600,600,0
|
|
20240906,181500,3927584702,600,600,600,600,0
|
|
20240906,181400,3927584702,600,600,600,600,0
|
|
20240906,181300,3927584702,600,600,600,600,0
|
|
20240906,181200,3927584702,600,600,600,600,0
|
|
20240906,181100,3927584702,600,600,600,600,0
|
|
20240906,181000,3927584702,600,600,600,600,0
|
|
20240906,180900,3927584702,600,600,600,600,0
|
|
20240906,180800,3927584702,600,600,600,600,0
|
|
20240906,180700,3927584702,600,600,600,600,0
|
|
20240906,180600,3927584702,600,600,600,600,0
|
|
20240906,180500,3927584702,600,600,600,600,0
|
|
20240906,180400,3927584702,600,600,600,600,0
|
|
20240906,180300,3927584702,600,600,600,600,0
|
|
20240906,180200,3927584702,600,600,600,600,0
|
|
20240906,180100,3927584702,600,600,600,600,0
|
|
20240906,180000,3927584702,600,600,600,600,0
|
|
20240906,175900,3927584702,600,600,600,600,0
|
|
20240906,175800,3927584702,600,600,600,600,0
|
|
20240906,175700,3927584702,600,600,600,600,0
|
|
20240906,175600,3927584702,600,600,600,600,0
|
|
20240906,175500,3927584702,600,600,600,600,0
|
|
20240906,175400,3927584702,600,600,600,600,0
|
|
20240906,175300,3927584702,600,600,600,600,37014
|
|
20240906,175200,3927584702,600,600,600,600,0
|
|
20240906,175100,3927584702,600,600,600,600,0
|
|
20240906,175000,3927584702,600,600,600,600,0
|
|
20240906,174900,3927584702,600,600,600,600,0
|
|
20240906,174800,3927584702,600,600,600,600,0
|
|
20240906,174700,3927584702,600,600,600,600,0
|
|
20240906,174600,3927584702,600,600,600,600,0
|
|
20240906,174500,3927584702,600,600,600,600,0
|
|
20240906,174400,3927584702,600,600,600,600,0
|
|
20240906,174300,3927584702,600,600,600,600,0
|
|
20240906,174200,3927584702,600,600,600,600,0
|
|
20240906,174100,3927584702,600,600,600,600,0
|
|
20240906,174000,3927584702,600,600,600,600,0
|
|
20240906,173900,3927584702,600,600,600,600,0
|
|
20240906,173800,3927584702,600,600,600,600,0
|
|
20240906,173700,3927584702,600,600,600,600,0
|
|
20240906,173600,3927584702,600,600,600,600,0
|
|
20240906,173500,3927584702,600,600,600,600,0
|
|
20240906,173400,3927584702,600,600,600,600,0
|
|
20240906,173300,3927584702,600,600,600,600,0
|
|
20240906,173200,3927584702,600,600,600,600,0
|
|
20240906,173100,3927584702,600,600,600,600,0
|
|
20240906,173000,3927584702,600,600,600,600,0
|
|
20240906,172900,3927584702,600,600,600,600,0
|
|
20240906,172800,3927584702,600,600,600,600,0
|
|
20240906,172700,3927584702,600,600,600,600,0
|
|
20240906,172600,3927584702,600,600,600,600,0
|
|
20240906,172500,3927584702,600,600,600,600,0
|
|
20240906,172400,3927584702,600,600,600,600,0
|
|
20240906,172300,3927584702,600,600,600,600,37014
|
|
20240906,172200,3927584702,600,600,600,600,0
|
|
20240906,172100,3927584702,600,600,600,600,0
|
|
20240906,172000,3927584702,600,600,600,600,0
|
|
20240906,171900,3927584702,600,600,600,600,0
|
|
20240906,171800,3927584702,600,600,600,600,0
|
|
20240906,171700,3927584702,600,600,600,600,0
|
|
20240906,171600,3927584702,600,600,600,600,0
|
|
20240906,171500,3927584702,600,600,600,600,0
|
|
20240906,171400,3927584702,600,600,600,600,0
|
|
20240906,171300,3927584702,600,600,600,600,0
|
|
20240906,171200,3927584702,600,600,600,600,0
|
|
20240906,171100,3927584702,600,600,600,600,0
|
|
20240906,171000,3927584702,600,600,600,600,0
|
|
20240906,170900,3927584702,600,600,600,600,0
|
|
20240906,170800,3927584702,600,600,600,600,0
|
|
20240906,170700,3927584702,600,600,600,600,0
|
|
20240906,170600,3927584702,600,600,600,600,0
|
|
20240906,170500,3927584702,600,600,600,600,0
|
|
20240906,170400,3927584702,600,600,600,600,0
|
|
20240906,170300,3927584702,600,600,600,600,0
|
|
20240906,170200,3927584702,600,600,600,600,0
|
|
20240906,170100,3927584702,600,600,600,600,0
|
|
20240906,170000,3927584702,600,600,600,600,0
|
|
20240906,165900,3927584702,600,600,600,600,0
|
|
20240906,165800,3927584702,600,600,600,600,0
|
|
20240906,165700,3927584702,600,600,600,600,0
|
|
20240906,165600,3927584702,600,600,600,600,0
|
|
20240906,165500,3927584702,600,600,600,600,0
|
|
20240906,165400,3927584702,600,600,600,600,0
|
|
20240906,165300,3927584702,600,600,600,600,37014
|
|
20240906,165200,3927584702,600,600,600,600,0
|
|
20240906,165100,3927584702,600,600,600,600,0
|
|
20240906,165000,3927584702,600,600,600,600,0
|
|
20240906,164900,3927584702,600,600,600,600,0
|
|
20240906,164800,3927584702,600,600,600,600,0
|
|
20240906,164700,3927584702,600,600,600,600,0
|
|
20240906,164600,3927584702,600,600,600,600,0
|
|
20240906,164500,3927584702,600,600,600,600,0
|
|
20240906,164400,3927584702,600,600,600,600,0
|
|
20240906,164300,3927584702,600,600,600,600,0
|
|
20240906,164200,3927584702,600,600,600,600,0
|
|
20240906,164100,3927584702,600,600,600,600,0
|
|
20240906,164000,3927584702,600,600,600,600,0
|
|
20240906,163900,3927584702,600,600,600,600,0
|
|
20240906,163800,3927584702,600,600,600,600,0
|
|
20240906,163700,3927584702,600,600,600,600,0
|
|
20240906,163600,3927584702,600,600,600,600,0
|
|
20240906,163500,3927584702,600,600,600,600,0
|
|
20240906,163400,3927584702,600,600,600,600,0
|
|
20240906,163300,3927584702,600,600,600,600,0
|
|
20240906,163200,3927584702,600,600,600,600,0
|
|
20240906,163100,3927584702,600,600,600,600,0
|
|
20240906,163000,3927584702,600,600,600,600,0
|
|
20240906,162900,3927584702,600,600,600,600,0
|
|
20240906,162800,3927584702,600,600,600,600,0
|
|
20240906,162700,3927584702,600,600,600,600,0
|
|
20240906,162600,3927584702,600,600,600,600,0
|
|
20240906,162500,3927584702,600,600,600,600,0
|
|
20240906,162400,3927584702,600,600,600,600,0
|
|
20240906,162300,3927584702,600,600,600,600,37014
|
|
20240906,162200,3927584702,600,600,600,600,0
|
|
20240906,162100,3927584702,600,600,600,600,0
|
|
20240906,162000,3927584702,600,600,600,600,0
|
|
20240906,161900,3927584702,600,600,600,600,0
|
|
20240906,161800,3927584702,600,600,600,600,0
|
|
20240906,161700,3927584702,600,600,600,600,0
|
|
20240906,161600,3927584702,600,600,600,600,0
|
|
20240906,161500,3927584702,600,600,600,600,0
|
|
20240906,161400,3927584702,600,600,600,600,0
|
|
20240906,161300,3927584702,600,600,600,600,0
|
|
20240906,161200,3927584702,600,600,600,600,0
|
|
20240906,161100,3927584702,600,600,600,600,0
|
|
20240906,161000,3927584702,600,600,600,600,0
|
|
20240906,160900,3927584702,600,600,600,600,0
|
|
20240906,160800,3927584702,600,600,600,600,0
|
|
20240906,160700,3927584702,600,600,600,600,0
|
|
20240906,160600,3927584702,600,600,600,600,0
|
|
20240906,160500,3927584702,600,600,600,600,0
|
|
20240906,160400,3927584702,600,600,600,600,0
|
|
20240906,160300,3927584702,600,600,600,600,0
|
|
20240906,160200,3927584702,600,600,600,600,0
|
|
20240906,160100,3927584702,600,600,600,600,0
|
|
20240906,160000,3927584702,600,600,600,600,0
|
|
20240906,155900,3927584702,600,600,600,600,0
|
|
20240906,155800,3927584702,600,600,600,600,0
|
|
20240906,155700,3927584702,600,600,600,600,0
|
|
20240906,155600,3927584702,600,600,600,600,0
|
|
20240906,155500,3927584702,600,600,600,600,0
|
|
20240906,155400,3927584702,600,600,600,600,0
|
|
20240906,155300,3927584702,600,600,600,600,37014
|
|
20240906,155200,3927584702,600,600,600,600,0
|
|
20240906,155100,3927584702,600,600,600,600,0
|
|
20240906,155000,3927584702,600,600,600,600,0
|
|
20240906,154900,3927584702,600,600,600,600,0
|
|
20240906,154800,3927584702,600,600,600,600,0
|
|
20240906,154700,3927584702,600,600,600,600,0
|
|
20240906,154600,3927584702,600,600,600,600,0
|
|
20240906,154500,3927584702,600,600,600,600,0
|
|
20240906,154400,3927584702,600,600,600,600,0
|
|
20240906,154300,3927584702,600,600,600,600,0
|
|
20240906,154200,3927584702,600,600,600,600,0
|
|
20240906,154100,3927584702,600,600,600,600,0
|
|
20240906,154000,3927584702,600,600,600,600,0
|
|
20240906,153900,3927584702,600,600,600,600,0
|
|
20240906,153800,3927584702,600,600,600,600,0
|
|
20240906,153700,3927584702,600,600,600,600,0
|
|
20240906,153600,3927584702,600,600,600,600,0
|
|
20240906,153500,3927584702,600,600,600,600,0
|
|
20240906,153400,3927584702,600,600,600,600,0
|
|
20240906,153300,3927584702,600,600,600,600,0
|
|
20240906,153200,3927584702,600,600,600,600,0
|
|
20240906,153100,3927584702,600,600,600,600,0
|
|
20240906,153000,3927584702,600,600,600,600,37014
|
|
20240906,152900,3905376302,594,594,594,594,0
|
|
20240906,152800,3905376302,594,594,594,594,0
|
|
20240906,152700,3905376302,594,594,594,594,0
|
|
20240906,152600,3905376302,594,594,594,594,0
|
|
20240906,152500,3905376302,594,594,594,594,0
|
|
20240906,152400,3905376302,594,594,594,594,0
|
|
20240906,152300,3905376302,594,594,594,594,0
|
|
20240906,152200,3905376302,594,594,594,594,0
|
|
20240906,152100,3905376302,594,594,594,594,0
|
|
20240906,152000,3905376302,594,594,594,594,0
|
|
20240906,151900,3905376302,594,595,602,594,20358
|
|
20240906,151800,3893232453,595,595,596,595,7329
|
|
20240906,151700,3888870698,597,599,599,597,23685
|
|
20240906,151600,3874707445,599,599,600,599,2523
|
|
20240906,151500,3873194907,599,601,602,597,36363
|
|
20240906,151400,3851403977,601,600,602,600,963
|
|
20240906,151300,3850825645,600,602,602,600,6977
|
|
20240906,151200,3846638465,602,602,604,600,11233
|
|
20240906,151100,3839880104,605,595,605,595,11382
|
|
20240906,151000,3833056338,594,590,594,590,28531
|
|
20240906,150900,3816194268,589,590,590,589,3374
|
|
20240906,150800,3814206591,590,588,590,587,5149
|
|
20240906,150700,3811179322,589,589,589,589,2039
|
|
20240906,150600,3809978351,589,590,590,588,596
|
|
20240906,150500,3809627804,590,593,593,590,6091
|
|
20240906,150400,3806032075,593,593,593,591,7360
|
|
20240906,150300,3801667718,593,593,593,592,3876
|
|
20240906,150200,3799373117,593,590,593,590,3539
|
|
20240906,150100,3797281056,590,591,591,590,710
|
|
20240906,150000,3796861449,592,591,593,591,5660
|
|
20240906,145900,3793511903,591,588,591,588,16726
|
|
20240906,145800,3783644575,588,586,588,584,1392
|
|
20240906,145700,3782827113,587,587,587,583,7272
|
|
20240906,145600,3778572462,586,585,587,584,10368
|
|
20240906,145500,3772509052,587,585,587,584,1557
|
|
20240906,145400,3771598414,584,585,585,583,5645
|
|
20240906,145300,3768302053,585,584,585,584,2984
|
|
20240906,145200,3766556444,584,585,585,584,11654
|
|
20240906,145100,3759750012,585,584,585,583,2645
|
|
20240906,145000,3758205332,584,583,584,583,3195
|
|
20240906,144900,3756340886,584,581,584,580,645
|
|
20240906,144800,3755966574,584,583,585,580,45958
|
|
20240906,144700,3729258492,583,584,588,583,3859
|
|
20240906,144600,3727004247,584,588,588,584,1675
|
|
20240906,144500,3726025417,587,587,588,586,5031
|
|
20240906,144400,3723076611,588,587,588,587,2110
|
|
20240906,144300,3721838031,587,589,589,582,24394
|
|
20240906,144200,3707594955,588,589,589,588,311
|
|
20240906,144100,3707412079,589,589,590,588,5610
|
|
20240906,144000,3704110036,590,591,591,590,1011
|
|
20240906,143900,3703513235,591,588,591,588,5075
|
|
20240906,143800,3700524554,587,586,587,586,240
|
|
20240906,143700,3700383900,586,583,586,583,6488
|
|
20240906,143600,3696593308,584,587,588,584,15839
|
|
20240906,143500,3687323753,587,590,590,587,11581
|
|
20240906,143400,3680512784,590,590,591,590,10150
|
|
20240906,143300,3674524249,588,588,588,584,14616
|
|
20240906,143200,3665955451,585,588,588,585,4706
|
|
20240906,143100,3663199399,584,583,588,583,16751
|
|
20240906,143000,3653423957,583,594,597,583,52919
|
|
20240906,142900,3622256312,597,597,597,595,2145
|
|
20240906,142800,3620978982,599,599,599,599,2
|
|
20240906,142700,3620977784,597,599,599,597,1823
|
|
20240906,142600,3619889034,599,598,599,598,2346
|
|
20240906,142500,3618485026,598,595,599,595,208
|
|
20240906,142400,3618361204,595,595,599,595,1026
|
|
20240906,142300,3617750716,596,599,599,596,1816
|
|
20240906,142200,3616668355,600,596,600,596,2985
|
|
20240906,142100,3614880258,596,601,601,596,5231
|
|
20240906,142000,3611756066,601,597,601,597,13441
|
|
20240906,141900,3603717749,600,597,600,597,2291
|
|
20240906,141800,3602349692,597,596,602,594,9158
|
|
20240906,141700,3596884784,595,602,602,595,7317
|
|
20240906,141600,3592523370,602,596,602,596,5631
|
|
20240906,141500,3589147409,600,588,600,588,18838
|
|
20240906,141400,3577941160,592,590,593,586,11846
|
|
20240906,141300,3570978172,590,592,592,588,19479
|
|
20240906,141200,3559476956,592,595,596,592,15087
|
|
20240906,141100,3550513035,596,598,598,595,17495
|
|
20240906,141000,3540082286,598,599,600,598,5560
|
|
20240906,140900,3536751678,600,600,600,600,4668
|
|
20240906,140800,3533950878,600,601,602,599,5928
|
|
20240906,140700,3530393932,602,602,602,602,427
|
|
20240906,140600,3530136878,602,602,603,602,6712
|
|
20240906,140500,3526096253,602,603,604,602,661
|
|
20240906,140400,3525698018,604,601,604,601,1853
|
|
20240906,140300,3524582154,601,603,604,599,17931
|
|
20240906,140200,3513815935,603,604,604,601,190
|
|
20240906,140100,3513701371,603,600,603,599,5806
|
|
20240906,140000,3510223339,601,604,604,601,35692
|
|
20240906,135900,3488741467,607,604,607,604,590
|
|
20240906,135800,3488385104,604,605,605,604,3621
|
|
20240906,135700,3486196700,604,610,611,604,28565
|
|
20240906,135600,3468915527,610,612,612,605,10087
|
|
20240906,135500,3462774715,612,612,613,612,2223
|
|
20240906,135400,3461413483,613,611,613,610,1086
|
|
20240906,135300,3460749046,612,612,613,610,5626
|
|
20240906,135200,3457315186,612,615,615,612,26153
|
|
20240906,135100,3441264532,615,611,615,611,28570
|
|
20240906,135000,3423743264,611,609,612,609,1517
|
|
20240906,134900,3422818256,609,609,610,609,1512
|
|
20240906,134800,3421896541,609,605,610,605,7661
|
|
20240906,134700,3417256275,604,607,607,604,3547
|
|
20240906,134600,3415110009,607,607,607,605,2184
|
|
20240906,134500,3413787200,604,605,608,602,23019
|
|
20240906,134400,3399898447,604,607,609,604,2215
|
|
20240906,134300,3398556702,609,609,609,604,10465
|
|
20240906,134200,3392230044,609,609,611,609,2770
|
|
20240906,134100,3390542593,612,608,612,605,2779
|
|
20240906,134000,3388849343,610,610,610,604,8666
|
|
20240906,133900,3383579647,607,605,612,605,3473
|
|
20240906,133800,3381458892,610,605,612,604,17728
|
|
20240906,133700,3370726403,605,604,607,603,5777
|
|
20240906,133600,3367237563,604,606,608,604,14052
|
|
20240906,133500,3358715785,607,601,607,601,15751
|
|
20240906,133400,3349203698,604,601,604,600,11601
|
|
20240906,133300,3342231538,601,601,604,601,8260
|
|
20240906,133200,3337267191,601,606,606,600,13723
|
|
20240906,133100,3329003057,607,608,608,602,8102
|
|
20240906,133000,3324081147,607,601,610,595,38513
|
|
20240906,132900,3300875194,600,598,605,598,41839
|
|
20240906,132800,3275809425,595,595,595,595,0
|
|
20240906,132700,3275809425,595,595,595,595,0
|
|
20240906,132600,3275809425,595,604,604,595,30074
|
|
20240906,132500,3257789239,603,608,608,603,22115
|
|
20240906,132400,3244433460,608,606,608,606,2322
|
|
20240906,132300,3243024030,606,608,608,604,4800
|
|
20240906,132200,3240118640,604,610,610,604,14352
|
|
20240906,132100,3231423772,605,613,614,604,51116
|
|
20240906,132000,3200265315,613,605,613,604,18760
|
|
20240906,131900,3188870468,607,605,607,604,17538
|
|
20240906,131800,3178245848,605,609,609,600,78181
|
|
20240906,131700,3131069809,609,615,615,608,34687
|
|
20240906,131600,3109857613,614,620,620,614,8196
|
|
20240906,131500,3104814776,620,618,626,617,49297
|
|
20240906,131400,3074146225,617,614,618,614,15071
|
|
20240906,131300,3064855486,616,612,619,611,30879
|
|
20240906,131200,3045889534,612,620,620,612,106031
|
|
20240906,131100,2980558314,620,623,625,619,36281
|
|
20240906,131000,2958003398,622,620,625,619,29183
|
|
20240906,130900,2939845935,621,628,629,617,55395
|
|
20240906,130800,2905385641,627,641,642,627,61825
|
|
20240906,130700,2866242892,641,639,642,636,27159
|
|
20240906,130600,2848886880,639,641,641,633,70327
|
|
20240906,130500,2804227096,641,647,650,640,44073
|
|
20240906,130400,2775721106,645,639,653,637,50509
|
|
20240906,130300,2743292432,639,653,653,638,92308
|
|
20240906,130200,2683970068,653,663,663,643,73754
|
|
20240906,130100,2635863182,662,665,670,662,51347
|
|
20240906,130000,2601662714,666,665,670,660,59424
|
|
20240906,125900,2562071878,664,660,679,658,159514
|
|
20240906,125800,2455154375,660,651,662,648,94560
|
|
20240906,125700,2393181932,651,652,653,640,126876
|
|
20240906,125600,2311259244,653,667,668,648,174896
|
|
20240906,125500,2196785135,667,672,675,664,96614
|
|
20240906,125400,2132178095,673,666,679,663,108616
|
|
20240906,125300,2059154918,663,678,683,660,174009
|
|
20240906,125200,1941882907,679,689,704,670,356049
|
|
20240906,125100,1694486899,688,660,695,660,457723
|
|
20240906,125000,1385473219,652,652,652,652,0
|
|
20240906,124900,1385473219,652,649,652,649,78297
|
|
20240906,124800,1334604429,649,621,649,621,164455
|
|
20240906,124700,1230086190,621,617,625,611,46245
|
|
20240906,124600,1201410958,617,615,618,615,25589
|
|
20240906,124500,1185665369,615,608,615,608,23047
|
|
20240906,124400,1171598367,607,607,607,607,3100
|
|
20240906,124300,1169716667,605,605,605,604,214
|
|
20240906,124200,1169587247,605,608,608,605,2752
|
|
20240906,124100,1167922280,607,605,607,605,2846
|
|
20240906,124000,1166194832,602,602,605,602,145
|
|
20240906,123900,1166107539,602,606,606,601,2495
|
|
20240906,123800,1164598866,607,607,607,605,747
|
|
20240906,123700,1164145743,605,604,605,604,761
|
|
20240906,123600,1163685339,605,605,605,605,326
|
|
20240906,123500,1163488109,605,605,605,605,1543
|
|
20240906,123400,1162554594,605,608,615,605,86
|
|
20240906,123300,1162502317,605,597,605,597,3202
|
|
20240906,123200,1160565907,605,595,605,594,5258
|
|
20240906,123100,1157428712,599,599,599,599,0
|
|
20240906,123000,1157428712,599,599,599,599,100
|
|
20240906,122900,1157368812,599,595,599,593,2915
|
|
20240906,122800,1155633627,595,596,596,595,4501
|
|
20240906,122700,1152954280,596,596,596,596,956
|
|
20240906,122600,1152384504,596,596,596,596,1343
|
|
20240906,122500,1151584076,599,600,600,599,2252
|
|
20240906,122400,1150233918,600,595,600,595,1166
|
|
20240906,122300,1149540143,595,595,595,595,1000
|
|
20240906,122200,1148945143,595,599,600,595,6871
|
|
20240906,122100,1144848032,598,598,598,598,3937
|
|
20240906,122000,1142493706,598,597,600,597,903
|
|
20240906,121900,1141953776,596,596,596,595,5658
|
|
20240906,121800,1138581884,597,600,600,597,4457
|
|
20240906,121700,1135916261,600,600,600,600,1103
|
|
20240906,121600,1135254461,605,602,605,602,1500
|
|
20240906,121500,1134349196,602,607,608,594,8426
|
|
20240906,121400,1129265694,608,605,610,605,5089
|
|
20240906,121300,1126177760,605,595,605,592,12102
|
|
20240906,121200,1118925862,595,597,598,588,15531
|
|
20240906,121100,1109743598,598,598,599,588,8250
|
|
20240906,121000,1104816328,586,609,609,586,41391
|
|
20240906,120900,1079834398,609,605,609,605,12966
|
|
20240906,120800,1071989043,605,613,614,595,29997
|
|
20240906,120700,1053788393,618,620,625,611,92205
|
|
20240906,120600,996592658,625,604,625,599,159336
|
|
20240906,120500,898638189,604,598,605,598,47580
|
|
20240906,120400,869991090,599,593,600,593,30044
|
|
20240906,120300,852013361,592,588,597,588,6500
|
|
20240906,120200,848155637,588,587,588,584,9897
|
|
20240906,120100,842336631,588,588,588,588,1191
|
|
20240906,120000,841636323,590,590,590,590,1944
|
|
20240906,115900,840489363,590,584,591,584,6120
|
|
20240906,115800,836894890,584,580,584,580,3388
|
|
20240906,115700,834921850,578,578,578,578,78
|
|
20240906,115600,834876766,578,581,581,578,7070
|
|
20240906,115500,830777463,581,578,581,578,1276
|
|
20240906,115400,830036731,584,583,584,577,2365
|
|
20240906,115300,828659066,583,583,583,582,2165
|
|
20240906,115200,827397177,575,588,592,575,27526
|
|
20240906,115100,811282945,588,588,588,588,1628
|
|
20240906,115000,810325681,589,576,589,576,13208
|
|
20240906,114900,802616914,576,574,576,574,1934
|
|
20240906,114800,801506758,574,574,575,574,3723
|
|
20240906,114700,799367399,575,571,575,571,2338
|
|
20240906,114600,798026546,571,570,571,568,29795
|
|
20240906,114500,781041222,570,570,571,570,5853
|
|
20240906,114400,777699958,571,573,574,568,16784
|
|
20240906,114300,768126017,573,568,573,568,10403
|
|
20240906,114200,762196302,568,563,568,563,13297
|
|
20240906,114100,754675940,559,560,560,559,2013
|
|
20240906,114000,753550255,560,560,560,560,1000
|
|
20240906,113900,752990255,559,559,559,559,100
|
|
20240906,113800,752934355,557,557,557,557,1580
|
|
20240906,113700,752054295,557,558,558,557,938
|
|
20240906,113600,751530921,558,558,558,558,4958
|
|
20240906,113500,748764357,558,558,558,558,1
|
|
20240906,113400,748763799,557,558,558,557,2776
|
|
20240906,113300,747214799,558,561,561,558,6378
|
|
20240906,113200,743655485,559,559,562,559,112
|
|
20240906,113100,743592550,558,563,563,558,2
|
|
20240906,113000,743591429,564,563,564,563,431
|
|
20240906,112900,743348770,557,557,557,557,613
|
|
20240906,112800,743007329,557,560,560,557,7013
|
|
20240906,112700,739092663,560,560,560,560,2058
|
|
20240906,112600,737940183,560,561,561,560,446
|
|
20240906,112500,737690183,561,561,561,561,100
|
|
20240906,112400,737634083,561,561,561,561,100
|
|
20240906,112300,737577983,561,564,564,561,8593
|
|
20240906,112200,732735194,565,563,565,563,2029
|
|
20240906,112100,731588838,563,563,563,563,648
|
|
20240906,112000,731224014,562,560,562,560,5289
|
|
20240906,111900,728257489,560,560,560,560,1
|
|
20240906,111800,728256929,557,557,557,557,5
|
|
20240906,111700,728254144,557,557,557,557,56
|
|
20240906,111600,728222952,557,557,557,557,10486
|
|
20240906,111500,722382250,557,559,559,557,3570
|
|
20240906,111400,720392730,559,559,559,559,9517
|
|
20240906,111300,715072727,557,560,561,557,9826
|
|
20240906,111200,709577032,561,561,561,561,0
|
|
20240906,111100,709577032,561,561,561,560,9004
|
|
20240906,111000,704532972,560,560,560,560,0
|
|
20240906,110900,704532972,560,560,560,560,500
|
|
20240906,110800,704252972,561,563,563,560,3755
|
|
20240906,110700,702144932,564,565,565,564,5187
|
|
20240906,110600,699219347,563,562,568,562,2903
|
|
20240906,110500,697585680,562,560,562,560,2918
|
|
20240906,110400,695951072,559,559,559,559,11221
|
|
20240906,110300,689678533,557,557,557,557,921
|
|
20240906,110200,689165536,557,559,559,557,7408
|
|
20240906,110100,685035818,559,558,559,558,4001
|
|
20240906,110000,682799277,556,556,556,556,0
|
|
20240906,105900,682799277,556,556,556,556,0
|
|
20240906,105800,682799277,556,557,558,556,10651
|
|
20240906,105700,676877228,557,556,557,556,9
|
|
20240906,105600,676872222,556,556,556,556,100
|
|
20240906,105500,676816622,556,556,559,556,15992
|
|
20240906,105400,667924770,559,560,560,559,632
|
|
20240906,105300,667571032,560,556,560,556,1700
|
|
20240906,105200,666621032,556,560,560,556,141
|
|
20240906,105100,666542516,560,560,560,560,2002
|
|
20240906,105000,665421396,560,560,560,560,0
|
|
20240906,104900,665421396,560,558,561,558,20207
|
|
20240906,104800,654100911,558,556,558,556,23853
|
|
20240906,104700,640795583,555,555,555,555,5608
|
|
20240906,104600,637683143,555,555,555,550,3565
|
|
20240906,104500,635716231,555,555,555,555,929
|
|
20240906,104400,635200636,555,554,555,554,3424
|
|
20240906,104300,633303700,551,551,551,551,0
|
|
20240906,104200,633303700,551,547,551,547,2630
|
|
20240906,104100,631857870,546,547,547,545,8291
|
|
20240906,104000,627331132,546,548,548,546,6205
|
|
20240906,103900,623938987,548,549,549,548,10443
|
|
20240906,103800,618216010,549,550,550,549,9119
|
|
20240906,103700,613205761,551,556,556,551,16945
|
|
20240906,103600,603839470,556,556,556,556,18
|
|
20240906,103500,603829462,556,556,556,552,2188
|
|
20240906,103400,602613042,556,557,557,552,1615
|
|
20240906,103300,601721281,556,557,557,556,3078
|
|
20240906,103200,600009771,557,553,557,553,8620
|
|
20240906,103100,595225695,553,551,553,551,8345
|
|
20240906,103000,590621834,552,550,552,548,2830
|
|
20240906,102900,589067855,549,549,550,549,9408
|
|
20240906,102800,583901314,549,550,550,549,4810
|
|
20240906,102700,581256932,551,553,553,551,6110
|
|
20240906,102600,577883422,552,553,554,552,3371
|
|
20240906,102500,576021957,553,554,554,553,712
|
|
20240906,102400,575627510,554,550,554,550,8252
|
|
20240906,102300,571079645,549,550,552,549,1523
|
|
20240906,102200,570241866,550,550,550,549,1242
|
|
20240906,102100,569559304,549,550,550,549,4057
|
|
20240906,102000,567327991,550,550,550,550,10927
|
|
20240906,101900,561318141,551,551,553,551,7482
|
|
20240906,101800,557195557,551,551,554,550,2890
|
|
20240906,101700,555603161,550,550,550,550,0
|
|
20240906,101600,555603161,550,550,554,550,2823
|
|
20240906,101500,554050151,550,554,554,550,13596
|
|
20240906,101400,546561461,555,555,555,555,370
|
|
20240906,101300,546356111,556,554,556,554,138
|
|
20240906,101200,546279657,555,555,557,554,5333
|
|
20240906,101100,543320883,555,554,557,554,10630
|
|
20240906,101000,537418549,550,551,557,548,6644
|
|
20240906,100900,533754726,550,548,550,546,13870
|
|
20240906,100800,526157985,548,552,552,546,49843
|
|
20240906,100700,498733633,552,556,556,552,27556
|
|
20240906,100600,483460489,556,558,558,556,3482
|
|
20240906,100500,481519533,558,555,558,555,3568
|
|
20240906,100400,479539282,555,557,558,555,6730
|
|
20240906,100300,475798130,559,557,559,556,13794
|
|
20240906,100200,468116906,557,560,560,557,20514
|
|
20240906,100100,456671754,562,562,562,562,549
|
|
20240906,100000,456363216,563,559,563,559,12784
|
|
20240906,095900,449174552,560,560,560,559,15052
|
|
20240906,095800,440753791,560,559,560,559,1680
|
|
20240906,095700,439812993,560,560,560,560,3103
|
|
20240906,095600,438075313,560,562,562,560,5154
|
|
20240906,095500,435185193,562,561,562,561,2094
|
|
20240906,095400,434009847,561,562,562,561,12
|
|
20240906,095300,434003105,563,561,563,561,6251
|
|
20240906,095200,430496288,561,568,568,561,18426
|
|
20240906,095100,420102531,565,566,568,565,3527
|
|
20240906,095000,418105909,566,563,566,563,4630
|
|
20240906,094900,415490758,561,562,564,560,8851
|
|
20240906,094800,410517950,562,561,562,561,857
|
|
20240906,094700,410036321,561,562,562,561,3389
|
|
20240906,094600,408131715,564,560,564,560,7325
|
|
20240906,094500,404016077,562,562,562,559,13
|
|
20240906,094400,404008774,559,560,560,559,1837
|
|
20240906,094300,402981047,559,560,565,559,20788
|
|
20240906,094200,391344133,560,559,560,558,3119
|
|
20240906,094100,389601343,559,560,560,559,2075
|
|
20240906,094000,388441296,560,562,562,560,2569
|
|
20240906,093900,387002620,560,560,561,560,5929
|
|
20240906,093800,383682366,560,560,563,560,2596
|
|
20240906,093700,382228603,560,564,564,560,2403
|
|
20240906,093600,380877923,560,564,565,560,15868
|
|
20240906,093500,371958323,565,566,566,565,61
|
|
20240906,093400,371923803,563,564,566,563,1806
|
|
20240906,093300,370906953,564,563,564,562,11852
|
|
20240906,093200,364234428,563,563,564,563,7322
|
|
20240906,093100,360112141,564,566,568,564,6873
|
|
20240906,093000,356226375,566,567,568,563,2186
|
|
20240906,092900,354992254,563,565,567,563,9005
|
|
20240906,092800,349911872,564,565,568,564,26520
|
|
20240906,092700,334903908,563,559,565,559,12428
|
|
20240906,092600,327907369,558,559,563,555,42196
|
|
20240906,092500,304377286,559,562,562,558,36911
|
|
20240906,092400,283713124,561,565,565,561,10860
|
|
20240906,092300,277589990,565,565,565,564,5835
|
|
20240906,092200,274293949,565,565,565,565,471
|
|
20240906,092100,274027834,565,562,565,562,15262
|
|
20240906,092000,265427544,562,563,565,561,27507
|
|
20240906,091900,249954178,570,564,570,563,48044
|
|
20240906,091800,222817333,563,563,565,563,16958
|
|
20240906,091700,213257741,564,567,570,563,21720
|
|
20240906,091600,200937463,565,566,567,565,4268
|
|
20240906,091500,198520981,567,574,576,567,32459
|
|
20240906,091400,179981979,573,568,573,568,28665
|
|
20240906,091300,163639875,569,566,569,565,14387
|
|
20240906,091200,155493458,566,571,571,565,24580
|
|
20240906,091100,141564145,570,567,573,567,41278
|
|
20240906,091000,118103568,567,572,572,566,21544
|
|
20240906,090900,105858317,572,575,576,570,18910
|
|
20240906,090800,94990149,575,580,581,575,19104
|
|
20240906,090700,83958745,580,582,582,580,2161
|
|
20240906,090600,82704894,582,584,584,582,1616
|
|
20240906,090500,81763976,584,580,584,575,27168
|
|
20240906,090400,66062686,580,561,581,561,24943
|
|
20240906,090300,51779597,559,581,585,559,48092
|
|
20240906,090200,24414532,585,592,593,580,15726
|
|
20240906,090100,15220567,593,594,594,590,7083
|
|
20240906,090000,11034957,594,593,604,593,18535
|