627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192400,2933120195,650,650,650,650,35509
|
|
20240909,192300,2933120195,650,650,650,650,0
|
|
20240909,192200,2933120195,650,650,650,650,0
|
|
20240909,192100,2933120195,650,650,650,650,0
|
|
20240909,192000,2933120195,650,650,650,650,0
|
|
20240909,191900,2933120195,650,650,650,650,0
|
|
20240909,191800,2933120195,650,650,650,650,0
|
|
20240909,191700,2933120195,650,650,650,650,0
|
|
20240909,191600,2933120195,650,650,650,650,0
|
|
20240909,191500,2933120195,650,650,650,650,0
|
|
20240909,191400,2933120195,650,650,650,650,0
|
|
20240909,191300,2933120195,650,650,650,650,0
|
|
20240909,191200,2933120195,650,650,650,650,0
|
|
20240909,191100,2933120195,650,650,650,650,0
|
|
20240909,191000,2933120195,650,650,650,650,0
|
|
20240909,190900,2933120195,650,650,650,650,0
|
|
20240909,190800,2933120195,650,650,650,650,0
|
|
20240909,190700,2933120195,650,650,650,650,0
|
|
20240909,190600,2933120195,650,650,650,650,0
|
|
20240909,190500,2933120195,650,650,650,650,0
|
|
20240909,190400,2933120195,650,650,650,650,0
|
|
20240909,190300,2933120195,650,650,650,650,0
|
|
20240909,190200,2933120195,650,650,650,650,0
|
|
20240909,190100,2933120195,650,650,650,650,0
|
|
20240909,190000,2933120195,650,650,650,650,0
|
|
20240909,185900,2933120195,650,650,650,650,0
|
|
20240909,185800,2933120195,650,650,650,650,0
|
|
20240909,185700,2933120195,650,650,650,650,0
|
|
20240909,185600,2933120195,650,650,650,650,0
|
|
20240909,185500,2933120195,650,650,650,650,0
|
|
20240909,185400,2933120195,650,650,650,650,35509
|
|
20240909,185300,2933120195,650,650,650,650,0
|
|
20240909,185200,2933120195,650,650,650,650,0
|
|
20240909,185100,2933120195,650,650,650,650,0
|
|
20240909,185000,2933120195,650,650,650,650,0
|
|
20240909,184900,2933120195,650,650,650,650,0
|
|
20240909,184800,2933120195,650,650,650,650,0
|
|
20240909,184700,2933120195,650,650,650,650,0
|
|
20240909,184600,2933120195,650,650,650,650,0
|
|
20240909,184500,2933120195,650,650,650,650,0
|
|
20240909,184400,2933120195,650,650,650,650,0
|
|
20240909,184300,2933120195,650,650,650,650,0
|
|
20240909,184200,2933120195,650,650,650,650,0
|
|
20240909,184100,2933120195,650,650,650,650,0
|
|
20240909,184000,2933120195,650,650,650,650,0
|
|
20240909,183900,2933120195,650,650,650,650,0
|
|
20240909,183800,2933120195,650,650,650,650,0
|
|
20240909,183700,2933120195,650,650,650,650,0
|
|
20240909,183600,2933120195,650,650,650,650,0
|
|
20240909,183500,2933120195,650,650,650,650,0
|
|
20240909,183400,2933120195,650,650,650,650,0
|
|
20240909,183300,2933120195,650,650,650,650,0
|
|
20240909,183200,2933120195,650,650,650,650,0
|
|
20240909,183100,2933120195,650,650,650,650,0
|
|
20240909,183000,2933120195,650,650,650,650,0
|
|
20240909,182900,2933120195,650,650,650,650,0
|
|
20240909,182800,2933120195,650,650,650,650,0
|
|
20240909,182700,2933120195,650,650,650,650,0
|
|
20240909,182600,2933120195,650,650,650,650,0
|
|
20240909,182500,2933120195,650,650,650,650,0
|
|
20240909,182400,2933120195,650,650,650,650,35509
|
|
20240909,182300,2933120195,650,650,650,650,0
|
|
20240909,182200,2933120195,650,650,650,650,0
|
|
20240909,182100,2933120195,650,650,650,650,0
|
|
20240909,182000,2933120195,650,650,650,650,0
|
|
20240909,181900,2933120195,650,650,650,650,0
|
|
20240909,181800,2933120195,650,650,650,650,0
|
|
20240909,181700,2933120195,650,650,650,650,0
|
|
20240909,181600,2933120195,650,650,650,650,0
|
|
20240909,181500,2933120195,650,650,650,650,0
|
|
20240909,181400,2933120195,650,650,650,650,0
|
|
20240909,181300,2933120195,650,650,650,650,0
|
|
20240909,181200,2933120195,650,650,650,650,0
|
|
20240909,181100,2933120195,650,650,650,650,0
|
|
20240909,181000,2933120195,650,650,650,650,0
|
|
20240909,180900,2933120195,650,650,650,650,0
|
|
20240909,180800,2933120195,650,650,650,650,0
|
|
20240909,180700,2933120195,650,650,650,650,0
|
|
20240909,180600,2933120195,650,650,650,650,0
|
|
20240909,180500,2933120195,650,650,650,650,0
|
|
20240909,180400,2933120195,650,650,650,650,0
|
|
20240909,180300,2933120195,650,650,650,650,0
|
|
20240909,180200,2933120195,650,650,650,650,0
|
|
20240909,180100,2933120195,650,650,650,650,0
|
|
20240909,180000,2933120195,650,650,650,650,0
|
|
20240909,175900,2933120195,650,650,650,650,0
|
|
20240909,175800,2933120195,650,650,650,650,0
|
|
20240909,175700,2933120195,650,650,650,650,0
|
|
20240909,175600,2933120195,650,650,650,650,0
|
|
20240909,175500,2933120195,650,650,650,650,0
|
|
20240909,175400,2933120195,650,650,650,650,35509
|
|
20240909,175300,2933120195,650,650,650,650,0
|
|
20240909,175200,2933120195,650,650,650,650,0
|
|
20240909,175100,2933120195,650,650,650,650,0
|
|
20240909,175000,2933120195,650,650,650,650,0
|
|
20240909,174900,2933120195,650,650,650,650,0
|
|
20240909,174800,2933120195,650,650,650,650,0
|
|
20240909,174700,2933120195,650,650,650,650,0
|
|
20240909,174600,2933120195,650,650,650,650,0
|
|
20240909,174500,2933120195,650,650,650,650,0
|
|
20240909,174400,2933120195,650,650,650,650,0
|
|
20240909,174300,2933120195,650,650,650,650,0
|
|
20240909,174200,2933120195,650,650,650,650,0
|
|
20240909,174100,2933120195,650,650,650,650,0
|
|
20240909,174000,2933120195,650,650,650,650,0
|
|
20240909,173900,2933120195,650,650,650,650,0
|
|
20240909,173800,2933120195,650,650,650,650,0
|
|
20240909,173700,2933120195,650,650,650,650,0
|
|
20240909,173600,2933120195,650,650,650,650,0
|
|
20240909,173500,2933120195,650,650,650,650,0
|
|
20240909,173400,2933120195,650,650,650,650,0
|
|
20240909,173300,2933120195,650,650,650,650,0
|
|
20240909,173200,2933120195,650,650,650,650,0
|
|
20240909,173100,2933120195,650,650,650,650,0
|
|
20240909,173000,2933120195,650,650,650,650,0
|
|
20240909,172900,2933120195,650,650,650,650,0
|
|
20240909,172800,2933120195,650,650,650,650,0
|
|
20240909,172700,2933120195,650,650,650,650,0
|
|
20240909,172600,2933120195,650,650,650,650,0
|
|
20240909,172500,2933120195,650,650,650,650,0
|
|
20240909,172400,2933120195,650,650,650,650,35509
|
|
20240909,172300,2933120195,650,650,650,650,0
|
|
20240909,172200,2933120195,650,650,650,650,0
|
|
20240909,172100,2933120195,650,650,650,650,0
|
|
20240909,172000,2933120195,650,650,650,650,0
|
|
20240909,171900,2933120195,650,650,650,650,0
|
|
20240909,171800,2933120195,650,650,650,650,0
|
|
20240909,171700,2933120195,650,650,650,650,0
|
|
20240909,171600,2933120195,650,650,650,650,0
|
|
20240909,171500,2933120195,650,650,650,650,0
|
|
20240909,171400,2933120195,650,650,650,650,0
|
|
20240909,171300,2933120195,650,650,650,650,0
|
|
20240909,171200,2933120195,650,650,650,650,0
|
|
20240909,171100,2933120195,650,650,650,650,0
|
|
20240909,171000,2933120195,650,650,650,650,0
|
|
20240909,170900,2933120195,650,650,650,650,0
|
|
20240909,170800,2933120195,650,650,650,650,0
|
|
20240909,170700,2933120195,650,650,650,650,0
|
|
20240909,170600,2933120195,650,650,650,650,0
|
|
20240909,170500,2933120195,650,650,650,650,0
|
|
20240909,170400,2933120195,650,650,650,650,0
|
|
20240909,170300,2933120195,650,650,650,650,0
|
|
20240909,170200,2933120195,650,650,650,650,0
|
|
20240909,170100,2933120195,650,650,650,650,0
|
|
20240909,170000,2933120195,650,650,650,650,0
|
|
20240909,165900,2933120195,650,650,650,650,0
|
|
20240909,165800,2933120195,650,650,650,650,0
|
|
20240909,165700,2933120195,650,650,650,650,0
|
|
20240909,165600,2933120195,650,650,650,650,0
|
|
20240909,165500,2933120195,650,650,650,650,0
|
|
20240909,165400,2933120195,650,650,650,650,35509
|
|
20240909,165300,2933120195,650,650,650,650,0
|
|
20240909,165200,2933120195,650,650,650,650,0
|
|
20240909,165100,2933120195,650,650,650,650,0
|
|
20240909,165000,2933120195,650,650,650,650,0
|
|
20240909,164900,2933120195,650,650,650,650,0
|
|
20240909,164800,2933120195,650,650,650,650,0
|
|
20240909,164700,2933120195,650,650,650,650,0
|
|
20240909,164600,2933120195,650,650,650,650,0
|
|
20240909,164500,2933120195,650,650,650,650,0
|
|
20240909,164400,2933120195,650,650,650,650,0
|
|
20240909,164300,2933120195,650,650,650,650,0
|
|
20240909,164200,2933120195,650,650,650,650,0
|
|
20240909,164100,2933120195,650,650,650,650,0
|
|
20240909,164000,2933120195,650,650,650,650,0
|
|
20240909,163900,2933120195,650,650,650,650,0
|
|
20240909,163800,2933120195,650,650,650,650,0
|
|
20240909,163700,2933120195,650,650,650,650,0
|
|
20240909,163600,2933120195,650,650,650,650,0
|
|
20240909,163500,2933120195,650,650,650,650,0
|
|
20240909,163400,2933120195,650,650,650,650,0
|
|
20240909,163300,2933120195,650,650,650,650,0
|
|
20240909,163200,2933120195,650,650,650,650,0
|
|
20240909,163100,2933120195,650,650,650,650,0
|
|
20240909,163000,2933120195,650,650,650,650,0
|
|
20240909,162900,2933120195,650,650,650,650,0
|
|
20240909,162800,2933120195,650,650,650,650,0
|
|
20240909,162700,2933120195,650,650,650,650,0
|
|
20240909,162600,2933120195,650,650,650,650,0
|
|
20240909,162500,2933120195,650,650,650,650,0
|
|
20240909,162400,2933120195,650,650,650,650,35509
|
|
20240909,162300,2933120195,650,650,650,650,0
|
|
20240909,162200,2933120195,650,650,650,650,0
|
|
20240909,162100,2933120195,650,650,650,650,0
|
|
20240909,162000,2933120195,650,650,650,650,0
|
|
20240909,161900,2933120195,650,650,650,650,0
|
|
20240909,161800,2933120195,650,650,650,650,0
|
|
20240909,161700,2933120195,650,650,650,650,0
|
|
20240909,161600,2933120195,650,650,650,650,0
|
|
20240909,161500,2933120195,650,650,650,650,0
|
|
20240909,161400,2933120195,650,650,650,650,0
|
|
20240909,161300,2933120195,650,650,650,650,0
|
|
20240909,161200,2933120195,650,650,650,650,0
|
|
20240909,161100,2933120195,650,650,650,650,0
|
|
20240909,161000,2933120195,650,650,650,650,0
|
|
20240909,160900,2933120195,650,650,650,650,0
|
|
20240909,160800,2933120195,650,650,650,650,0
|
|
20240909,160700,2933120195,650,650,650,650,0
|
|
20240909,160600,2933120195,650,650,650,650,0
|
|
20240909,160500,2933120195,650,650,650,650,0
|
|
20240909,160400,2933120195,650,650,650,650,0
|
|
20240909,160300,2933120195,650,650,650,650,0
|
|
20240909,160200,2933120195,650,650,650,650,0
|
|
20240909,160100,2933120195,650,650,650,650,0
|
|
20240909,160000,2933120195,650,650,650,650,0
|
|
20240909,155900,2933120195,650,650,650,650,0
|
|
20240909,155800,2933120195,650,650,650,650,0
|
|
20240909,155700,2933120195,650,650,650,650,0
|
|
20240909,155600,2933120195,650,650,650,650,0
|
|
20240909,155500,2933120195,650,650,650,650,0
|
|
20240909,155400,2933120195,650,650,650,650,35509
|
|
20240909,155300,2933120195,650,650,650,650,0
|
|
20240909,155200,2933120195,650,650,650,650,0
|
|
20240909,155100,2933120195,650,650,650,650,0
|
|
20240909,155000,2933120195,650,650,650,650,0
|
|
20240909,154900,2933120195,650,650,650,650,0
|
|
20240909,154800,2933120195,650,650,650,650,0
|
|
20240909,154700,2933120195,650,650,650,650,0
|
|
20240909,154600,2933120195,650,650,650,650,0
|
|
20240909,154500,2933120195,650,650,650,650,0
|
|
20240909,154400,2933120195,650,650,650,650,0
|
|
20240909,154300,2933120195,650,650,650,650,0
|
|
20240909,154200,2933120195,650,650,650,650,0
|
|
20240909,154100,2933120195,650,650,650,650,0
|
|
20240909,154000,2933120195,650,650,650,650,0
|
|
20240909,153900,2933120195,650,650,650,650,0
|
|
20240909,153800,2933120195,650,650,650,650,0
|
|
20240909,153700,2933120195,650,650,650,650,0
|
|
20240909,153600,2933120195,650,650,650,650,0
|
|
20240909,153500,2933120195,650,650,650,650,0
|
|
20240909,153400,2933120195,650,650,650,650,0
|
|
20240909,153300,2933120195,650,650,650,650,0
|
|
20240909,153200,2933120195,650,650,650,650,0
|
|
20240909,153100,2933120195,650,650,650,650,0
|
|
20240909,153000,2933120195,650,650,650,650,35509
|
|
20240909,152900,2910039345,649,649,649,649,0
|
|
20240909,152800,2910039345,649,649,649,649,0
|
|
20240909,152700,2910039345,649,649,649,649,0
|
|
20240909,152600,2910039345,649,649,649,649,0
|
|
20240909,152500,2910039345,649,649,649,649,0
|
|
20240909,152400,2910039345,649,649,649,649,0
|
|
20240909,152300,2910039345,649,649,649,649,0
|
|
20240909,152200,2910039345,649,649,649,649,0
|
|
20240909,152100,2910039345,649,649,649,649,0
|
|
20240909,152000,2910039345,649,649,649,649,0
|
|
20240909,151900,2910039345,649,646,650,646,28546
|
|
20240909,151800,2891555743,645,648,648,642,6648
|
|
20240909,151700,2887250937,650,635,650,633,132769
|
|
20240909,151600,2801651546,633,634,634,633,12382
|
|
20240909,151500,2793812740,635,635,635,633,370
|
|
20240909,151400,2793577850,635,635,635,635,2884
|
|
20240909,151300,2791746510,635,633,635,632,6020
|
|
20240909,151200,2787939758,633,633,633,633,11
|
|
20240909,151100,2787932795,633,635,635,633,1005
|
|
20240909,151000,2787294622,633,633,633,633,1
|
|
20240909,150900,2787293989,633,632,633,632,454
|
|
20240909,150800,2787007034,632,635,635,632,158
|
|
20240909,150700,2786907175,635,632,635,632,234
|
|
20240909,150600,2786759095,632,635,635,632,3099
|
|
20240909,150500,2784797658,635,635,635,635,23
|
|
20240909,150400,2784783053,635,636,636,632,9551
|
|
20240909,150300,2778731016,635,636,636,635,28800
|
|
20240909,150200,2760442016,636,637,637,636,6634
|
|
20240909,150100,2756222640,636,638,638,636,1201
|
|
20240909,150000,2755456446,638,639,639,638,979
|
|
20240909,145900,2754831026,639,639,639,639,6305
|
|
20240909,145800,2750802131,639,638,639,638,3241
|
|
20240909,145700,2748731844,638,638,638,638,7693
|
|
20240909,145600,2743823710,638,638,638,638,2556
|
|
20240909,145500,2742192982,638,638,638,638,805
|
|
20240909,145400,2741679392,638,638,638,638,1395
|
|
20240909,145300,2740789382,638,638,638,638,600
|
|
20240909,145200,2740406582,640,640,640,640,781
|
|
20240909,145100,2739906742,640,640,640,640,1
|
|
20240909,145000,2739906102,638,638,638,638,1535
|
|
20240909,144900,2738926772,638,638,638,638,498
|
|
20240909,144800,2738609048,638,638,638,638,822
|
|
20240909,144700,2738084612,638,638,638,638,19208
|
|
20240909,144600,2725829908,641,640,641,640,4729
|
|
20240909,144500,2722803338,638,640,640,638,10631
|
|
20240909,144400,2716017909,638,641,641,638,3048
|
|
20240909,144300,2714065656,640,640,640,640,17779
|
|
20240909,144200,2702687096,640,640,640,640,37
|
|
20240909,144100,2702663416,640,639,640,639,3180
|
|
20240909,144000,2700629139,637,637,637,637,4669
|
|
20240909,143900,2697654986,637,634,637,634,5
|
|
20240909,143800,2697651810,639,639,639,639,0
|
|
20240909,143700,2697651810,639,639,639,634,2532
|
|
20240909,143600,2696039417,639,639,639,638,200
|
|
20240909,143500,2695911621,639,639,639,639,1000
|
|
20240909,143400,2695272621,635,636,636,635,2561
|
|
20240909,143300,2693646385,635,639,639,635,10005
|
|
20240909,143200,2687293190,639,638,639,638,11757
|
|
20240909,143100,2679783979,639,638,640,638,1579
|
|
20240909,143000,2678776187,638,638,640,638,2558
|
|
20240909,142900,2677144089,635,635,635,635,0
|
|
20240909,142800,2677144089,635,635,635,635,0
|
|
20240909,142700,2677144089,635,635,635,635,3882
|
|
20240909,142600,2674679019,635,638,638,635,1037
|
|
20240909,142500,2674020374,638,635,638,635,426
|
|
20240909,142400,2673749861,635,635,635,635,150
|
|
20240909,142300,2673654611,635,636,636,635,373
|
|
20240909,142200,2673417641,638,638,638,638,2214
|
|
20240909,142100,2672005109,639,638,639,638,9100
|
|
20240909,142000,2666191309,638,638,638,637,9999
|
|
20240909,141900,2659812022,638,638,638,638,466
|
|
20240909,141800,2659514714,639,640,640,639,16223
|
|
20240909,141700,2649148177,640,640,640,640,0
|
|
20240909,141600,2649148177,640,640,640,640,687
|
|
20240909,141500,2648708497,641,642,642,641,7390
|
|
20240909,141400,2643964388,642,642,642,642,500
|
|
20240909,141300,2643643388,642,642,642,642,317
|
|
20240909,141200,2643439874,639,639,639,639,2683
|
|
20240909,141100,2641725437,636,636,636,636,151
|
|
20240909,141000,2641629401,636,635,636,635,8075
|
|
20240909,140900,2636500326,633,633,633,633,91
|
|
20240909,140800,2636442723,633,633,633,633,201
|
|
20240909,140700,2636315490,633,632,633,632,8466
|
|
20240909,140600,2630962665,631,631,631,631,107
|
|
20240909,140500,2630895148,631,631,631,631,140
|
|
20240909,140400,2630806808,628,632,632,628,3807
|
|
20240909,140300,2628415212,632,633,634,632,3394
|
|
20240909,140200,2626265690,629,635,635,629,5
|
|
20240909,140100,2626262523,628,639,639,628,17654
|
|
20240909,140000,2615149406,628,636,636,628,38518
|
|
20240909,135900,2590836199,641,641,641,641,111
|
|
20240909,135800,2590765048,642,633,642,632,8287
|
|
20240909,135700,2585499841,637,635,638,633,19039
|
|
20240909,135600,2573434670,638,638,638,638,1815
|
|
20240909,135500,2572276700,641,641,641,641,1
|
|
20240909,135400,2572276059,641,641,643,641,2003
|
|
20240909,135300,2570992128,641,641,641,641,0
|
|
20240909,135200,2570992128,641,641,641,641,1
|
|
20240909,135100,2570991487,638,636,638,636,4889
|
|
20240909,135000,2567877249,636,638,638,636,2445
|
|
20240909,134900,2566322217,638,638,638,638,0
|
|
20240909,134800,2566322217,638,638,638,638,28
|
|
20240909,134700,2566304353,638,638,638,637,2224
|
|
20240909,134600,2564886932,639,641,641,639,313
|
|
20240909,134500,2564686302,641,642,642,641,195
|
|
20240909,134400,2564561113,642,642,642,642,143
|
|
20240909,134300,2564469307,643,645,645,643,1693
|
|
20240909,134200,2563379013,644,642,644,642,8695
|
|
20240909,134100,2557780433,637,643,643,637,5
|
|
20240909,134000,2557777224,643,643,643,643,390
|
|
20240909,133900,2557526454,644,637,644,635,498
|
|
20240909,133800,2557210189,639,647,647,639,422
|
|
20240909,133700,2556939850,647,648,649,647,12168
|
|
20240909,133600,2549047077,648,639,648,635,16882
|
|
20240909,133500,2538147950,637,637,637,637,3024
|
|
20240909,133400,2536221662,636,635,636,633,1839
|
|
20240909,133300,2535052068,634,633,634,631,4227
|
|
20240909,133200,2532376153,634,634,634,634,220
|
|
20240909,133100,2532236673,634,634,634,634,355
|
|
20240909,133000,2532011603,635,635,635,635,100
|
|
20240909,132900,2531948103,632,634,635,632,2910
|
|
20240909,132800,2530107650,631,635,635,630,1376
|
|
20240909,132700,2529237713,630,634,635,629,8193
|
|
20240909,132600,2524075811,635,633,635,628,33918
|
|
20240909,132500,2502718449,642,643,643,642,121
|
|
20240909,132400,2502640667,642,644,644,633,2652
|
|
20240909,132300,2500954565,645,645,645,645,0
|
|
20240909,132200,2500954565,645,645,645,645,11
|
|
20240909,132100,2500947470,645,645,645,645,1
|
|
20240909,132000,2500946825,647,646,647,646,1000
|
|
20240909,131900,2500300032,646,637,646,636,1590
|
|
20240909,131800,2499283085,631,644,647,631,19838
|
|
20240909,131700,2486540705,649,645,649,644,1837
|
|
20240909,131600,2485352742,646,649,649,646,1015
|
|
20240909,131500,2484694082,649,644,651,643,5695
|
|
20240909,131400,2481015640,648,645,648,643,12446
|
|
20240909,131300,2472995186,645,648,648,644,15923
|
|
20240909,131200,2462724336,648,649,649,648,225
|
|
20240909,131100,2462578511,650,651,651,650,981
|
|
20240909,131000,2461940090,648,648,651,648,209
|
|
20240909,130900,2461804652,651,651,651,651,1431
|
|
20240909,130800,2460873071,652,649,652,645,45217
|
|
20240909,130700,2431494766,650,649,651,647,49778
|
|
20240909,130600,2399183080,650,649,650,648,33189
|
|
20240909,130500,2377637919,649,644,649,644,52045
|
|
20240909,130400,2343993419,644,644,644,644,580
|
|
20240909,130300,2343619899,644,643,644,643,20
|
|
20240909,130200,2343607021,643,643,645,643,5206
|
|
20240909,130100,2340255503,643,643,643,643,239
|
|
20240909,130000,2340101826,643,642,643,642,15
|
|
20240909,125900,2340092182,642,642,642,642,3058
|
|
20240909,125800,2338128946,642,643,643,642,1408
|
|
20240909,125700,2337225009,642,643,643,642,1936
|
|
20240909,125600,2335982077,643,643,643,643,190
|
|
20240909,125500,2335859907,643,642,643,642,12
|
|
20240909,125400,2335852201,641,642,642,641,1563
|
|
20240909,125300,2334850310,641,641,641,641,300
|
|
20240909,125200,2334658010,641,641,641,641,11
|
|
20240909,125100,2334650959,645,644,645,644,400
|
|
20240909,125000,2334393167,641,641,641,641,0
|
|
20240909,124900,2334393167,641,644,645,641,1006
|
|
20240909,124800,2333745116,640,640,640,640,70
|
|
20240909,124700,2333700316,640,640,640,640,300
|
|
20240909,124600,2333508316,640,640,640,640,1004
|
|
20240909,124500,2332865756,639,638,639,638,5129
|
|
20240909,124400,2329591297,639,639,639,639,1609
|
|
20240909,124300,2328563146,638,638,638,638,0
|
|
20240909,124200,2328563146,638,638,638,638,556
|
|
20240909,124100,2328208418,639,640,640,638,2014
|
|
20240909,124000,2326922137,639,639,639,639,0
|
|
20240909,123900,2326922137,639,639,639,638,4417
|
|
20240909,123800,2324102493,640,641,641,640,2168
|
|
20240909,123700,2322714968,641,643,644,641,42654
|
|
20240909,123600,2295318820,644,645,647,643,6150
|
|
20240909,123500,2291353824,643,643,643,643,11498
|
|
20240909,123400,2283960610,645,643,645,643,1696
|
|
20240909,123300,2282869810,643,645,647,643,12585
|
|
20240909,123200,2274741623,645,644,645,644,27246
|
|
20240909,123100,2257168046,643,641,643,641,25819
|
|
20240909,123000,2240571668,641,641,641,641,418
|
|
20240909,122900,2240303730,642,635,642,635,4081
|
|
20240909,122800,2237703084,634,634,634,634,4500
|
|
20240909,122700,2234850084,636,635,636,634,489
|
|
20240909,122600,2234539306,635,632,635,632,200
|
|
20240909,122500,2234412312,627,628,629,627,6725
|
|
20240909,122400,2230188400,627,636,636,627,3724
|
|
20240909,122300,2227845728,635,629,635,629,2412
|
|
20240909,122200,2226323879,629,631,631,628,15569
|
|
20240909,122100,2216525081,631,633,633,630,10138
|
|
20240909,122000,2210129110,637,637,637,632,452
|
|
20240909,121900,2209843186,637,633,637,633,5662
|
|
20240909,121800,2206258956,633,634,634,632,15294
|
|
20240909,121700,2196580597,635,634,636,634,481
|
|
20240909,121600,2196274933,634,634,634,634,304
|
|
20240909,121500,2196082197,633,633,634,633,11182
|
|
20240909,121400,2189003791,637,634,637,634,6485
|
|
20240909,121300,2184892298,637,638,638,634,15844
|
|
20240909,121200,2174820396,640,643,643,640,5165
|
|
20240909,121100,2171514570,643,644,644,643,363
|
|
20240909,121000,2171280800,645,645,645,645,21
|
|
20240909,120900,2171267255,645,643,645,640,1479
|
|
20240909,120800,2170316485,643,647,647,643,2867
|
|
20240909,120700,2168466765,647,648,649,643,2273
|
|
20240909,120600,2167001009,649,647,650,646,34266
|
|
20240909,120500,2144755911,648,643,648,643,6571
|
|
20240909,120400,2140517304,643,637,644,636,46613
|
|
20240909,120300,2110722384,637,636,637,636,1039
|
|
20240909,120200,2110060785,634,636,636,634,6
|
|
20240909,120100,2110056973,634,634,634,634,0
|
|
20240909,120000,2110056973,634,634,634,634,1006
|
|
20240909,115900,2109419169,634,634,635,634,1430
|
|
20240909,115800,2108512547,634,634,634,634,134
|
|
20240909,115700,2108427591,636,635,636,634,5009
|
|
20240909,115600,2105251521,635,635,635,635,7
|
|
20240909,115500,2105247076,635,637,637,635,222
|
|
20240909,115400,2105106099,635,638,638,635,219
|
|
20240909,115300,2104967029,638,638,638,638,2015
|
|
20240909,115200,2103681459,638,635,638,635,67
|
|
20240909,115100,2103638902,636,639,639,636,1045
|
|
20240909,115000,2102971282,639,637,639,637,5449
|
|
20240909,114900,2099489479,637,634,637,634,177
|
|
20240909,114800,2099377255,637,637,637,634,3425
|
|
20240909,114700,2097205532,637,637,637,634,4991
|
|
20240909,114600,2094039197,637,635,637,635,385
|
|
20240909,114500,2093794710,637,637,637,635,9171
|
|
20240909,114400,2087969244,638,639,639,638,12
|
|
20240909,114300,2087961578,639,639,639,639,3895
|
|
20240909,114200,2085472673,639,637,639,636,7475
|
|
20240909,114100,2080697778,637,638,638,637,133
|
|
20240909,114000,2080613035,636,638,638,636,1437
|
|
20240909,113900,2079697557,638,638,639,638,10860
|
|
20240909,113800,2072758977,638,638,639,634,4449
|
|
20240909,113700,2069917375,638,635,638,634,5272
|
|
20240909,113600,2066570935,638,630,638,630,54064
|
|
20240909,113500,2032227143,634,630,634,630,115
|
|
20240909,113400,2032154689,633,631,633,630,2638
|
|
20240909,113300,2030490441,634,634,634,634,0
|
|
20240909,113200,2030490441,634,630,634,630,78
|
|
20240909,113100,2030441101,630,630,630,630,0
|
|
20240909,113000,2030441101,630,634,634,630,102
|
|
20240909,112900,2030376441,634,634,634,634,79
|
|
20240909,112800,2030326355,634,631,634,631,9992
|
|
20240909,112700,2024013961,630,629,631,629,8450
|
|
20240909,112600,2018685612,629,629,629,629,500
|
|
20240909,112500,2018371112,626,629,629,625,10764
|
|
20240909,112400,2011627081,626,627,630,626,3878
|
|
20240909,112300,2009190626,627,628,628,627,3420
|
|
20240909,112200,2007044283,628,626,628,626,1012
|
|
20240909,112100,2006410380,625,625,625,625,1500
|
|
20240909,112000,2005472880,625,628,628,625,1170
|
|
20240909,111900,2004741229,627,627,627,627,16940
|
|
20240909,111800,1994119849,627,627,627,627,0
|
|
20240909,111700,1994119849,627,627,627,627,1
|
|
20240909,111600,1994119222,628,628,628,628,0
|
|
20240909,111500,1994119222,628,628,628,628,2
|
|
20240909,111400,1994117966,628,628,628,628,145
|
|
20240909,111300,1994026906,629,629,629,626,2655
|
|
20240909,111200,1992359011,625,630,630,625,1864
|
|
20240909,111100,1991193205,630,628,630,628,1242
|
|
20240909,111000,1990411683,628,628,628,628,258
|
|
20240909,110900,1990249659,628,628,628,628,10
|
|
20240909,110800,1990243379,628,629,629,628,1311
|
|
20240909,110700,1989420052,628,628,628,628,95
|
|
20240909,110600,1989360392,628,625,628,625,47
|
|
20240909,110500,1989331002,624,625,625,624,6821
|
|
20240909,110400,1985074637,624,625,625,624,6480
|
|
20240909,110300,1981027488,625,625,625,625,6
|
|
20240909,110200,1981023738,629,627,629,625,21019
|
|
20240909,110100,1967846795,627,627,627,627,712
|
|
20240909,110000,1967400371,627,627,627,627,0
|
|
20240909,105900,1967400371,627,627,627,627,505
|
|
20240909,105800,1967083736,627,629,629,624,22445
|
|
20240909,105700,1952982469,630,628,630,628,859
|
|
20240909,105600,1952442506,624,626,627,624,20806
|
|
20240909,105500,1939445078,626,628,628,626,727
|
|
20240909,105400,1938989851,628,628,628,628,547
|
|
20240909,105300,1938646335,629,628,629,628,7281
|
|
20240909,105200,1934073817,628,629,629,628,671
|
|
20240909,105100,1933651768,629,629,629,629,140
|
|
20240909,105000,1933563708,630,630,630,630,1065
|
|
20240909,104900,1932892758,630,628,630,628,8223
|
|
20240909,104800,1927720092,629,629,629,629,100
|
|
20240909,104700,1927657192,626,626,626,626,500
|
|
20240909,104600,1927344192,625,625,626,625,1070
|
|
20240909,104500,1926674757,625,625,625,625,80
|
|
20240909,104400,1926624757,625,627,627,625,632
|
|
20240909,104300,1926229329,629,628,629,627,2461
|
|
20240909,104200,1924681744,628,628,628,628,0
|
|
20240909,104100,1924681744,628,627,628,627,93
|
|
20240909,104000,1924623355,628,628,628,628,0
|
|
20240909,103900,1924623355,628,626,628,626,1907
|
|
20240909,103800,1923427606,624,625,625,624,11202
|
|
20240909,103700,1916432458,626,627,627,626,3752
|
|
20240909,103600,1914080694,627,627,627,627,3677
|
|
20240909,103500,1911775215,624,628,628,622,4723
|
|
20240909,103400,1908826274,628,631,631,625,61818
|
|
20240909,103300,1870020088,631,633,633,631,4359
|
|
20240909,103200,1867268199,633,636,636,633,8577
|
|
20240909,103100,1861814092,636,636,637,636,143
|
|
20240909,103000,1861723143,636,636,636,636,855
|
|
20240909,102900,1861179363,636,636,636,636,1168
|
|
20240909,102800,1860436515,636,636,636,636,49
|
|
20240909,102700,1860405351,636,631,636,631,12620
|
|
20240909,102600,1852417966,631,632,632,631,465
|
|
20240909,102500,1852124507,631,631,631,631,318
|
|
20240909,102400,1851923849,631,631,631,631,1333
|
|
20240909,102300,1851082726,632,633,633,632,12274
|
|
20240909,102200,1843315015,633,636,636,633,960
|
|
20240909,102100,1842706975,638,638,639,638,19394
|
|
20240909,102000,1830333544,639,639,639,638,9112
|
|
20240909,101900,1824516458,639,629,639,629,18734
|
|
20240909,101800,1812666863,628,629,629,628,1010
|
|
20240909,101700,1812032573,628,627,629,627,18877
|
|
20240909,101600,1800196652,627,629,629,627,11300
|
|
20240909,101500,1793108144,629,629,629,628,8186
|
|
20240909,101400,1787964257,629,629,631,628,2819
|
|
20240909,101300,1786191126,631,628,631,628,2613
|
|
20240909,101200,1784550074,628,630,631,628,765
|
|
20240909,101100,1784069069,631,630,631,628,18496
|
|
20240909,101000,1772438091,630,630,631,630,5069
|
|
20240909,100900,1769244321,631,630,631,630,15484
|
|
20240909,100800,1759488191,631,630,631,630,25879
|
|
20240909,100700,1743183301,630,630,631,630,12868
|
|
20240909,100600,1735076359,631,631,631,630,5756
|
|
20240909,100500,1731446425,631,632,632,631,3233
|
|
20240909,100400,1729405758,632,632,632,632,410
|
|
20240909,100300,1729146638,632,633,633,631,11980
|
|
20240909,100200,1721574919,633,634,634,632,3981
|
|
20240909,100100,1719058449,633,633,633,633,710
|
|
20240909,100000,1718609019,634,634,634,632,4054
|
|
20240909,095900,1716042891,632,634,635,632,3214
|
|
20240909,095800,1714009639,635,637,637,635,1364
|
|
20240909,095700,1713143497,635,636,636,635,1719
|
|
20240909,095600,1712051332,636,632,638,631,1482
|
|
20240909,095500,1711112113,631,635,635,631,9523
|
|
20240909,095400,1705092848,633,634,639,633,7777
|
|
20240909,095300,1700164847,634,635,636,633,23474
|
|
20240909,095200,1685271400,635,640,640,635,8574
|
|
20240909,095100,1679819314,640,640,640,638,4803
|
|
20240909,095000,1676753815,640,639,640,636,8146
|
|
20240909,094900,1671549385,639,636,639,635,3974
|
|
20240909,094800,1669018950,636,635,639,635,18054
|
|
20240909,094700,1657553495,635,640,640,635,30766
|
|
20240909,094600,1638005820,639,641,644,639,4550
|
|
20240909,094500,1635093376,646,639,646,636,31184
|
|
20240909,094400,1615165447,640,641,642,636,26237
|
|
20240909,094300,1598420712,641,645,646,641,12424
|
|
20240909,094200,1590421212,645,652,653,645,19199
|
|
20240909,094100,1577990058,653,653,655,647,25307
|
|
20240909,094000,1561454116,655,658,662,645,34893
|
|
20240909,093900,1538594692,658,635,658,635,102414
|
|
20240909,093800,1472466056,635,636,636,635,3051
|
|
20240909,093700,1470528139,636,635,636,635,55487
|
|
20240909,093600,1435293860,635,635,635,635,9365
|
|
20240909,093500,1429347085,635,638,639,635,5638
|
|
20240909,093400,1425748017,637,633,637,630,25875
|
|
20240909,093300,1409402291,632,632,635,632,4139
|
|
20240909,093200,1406785273,632,633,635,632,11734
|
|
20240909,093100,1399364108,636,636,636,632,2196
|
|
20240909,093000,1397973685,637,637,638,632,18474
|
|
20240909,092900,1386236522,636,640,640,634,17048
|
|
20240909,092800,1375393009,642,645,645,633,40465
|
|
20240909,092700,1349545693,645,641,648,640,32685
|
|
20240909,092600,1328538530,642,637,644,637,7576
|
|
20240909,092500,1323674443,636,643,643,633,72698
|
|
20240909,092400,1277459311,642,649,650,633,69707
|
|
20240909,092300,1232757935,649,648,669,646,310612
|
|
20240909,092200,1028532430,648,639,655,639,197696
|
|
20240909,092100,900003072,639,634,639,628,29209
|
|
20240909,092000,881513939,629,627,635,627,31921
|
|
20240909,091900,861476991,627,628,630,624,124947
|
|
20240909,091800,783331116,627,632,634,624,21557
|
|
20240909,091700,769775378,632,621,632,620,33846
|
|
20240909,091600,748469149,631,625,631,617,45062
|
|
20240909,091500,720212116,626,632,632,624,25163
|
|
20240909,091400,704447837,630,646,646,630,68649
|
|
20240909,091300,660543061,642,655,657,639,203635
|
|
20240909,091200,528776086,657,639,660,639,273057
|
|
20240909,091100,351473144,645,640,650,639,136425
|
|
20240909,091000,263679749,630,630,630,630,0
|
|
20240909,090900,263679749,630,625,630,617,46849
|
|
20240909,090800,234357655,624,611,624,610,71208
|
|
20240909,090700,190362414,613,612,613,608,18592
|
|
20240909,090600,179026123,611,611,611,609,11352
|
|
20240909,090500,172097236,612,608,615,608,18329
|
|
20240909,090400,160903509,608,619,619,608,51054
|
|
20240909,090300,129600383,619,592,624,592,50526
|
|
20240909,090200,98933290,591,577,592,577,39546
|
|
20240909,090100,75899546,573,580,582,573,72887
|
|
20240909,090000,33920445,575,573,581,573,59130
|