577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,183400,6805717564,625,625,625,625,96850
|
|
20240828,183300,6805717564,625,625,625,625,0
|
|
20240828,183200,6805717564,625,625,625,625,0
|
|
20240828,183100,6805717564,625,625,625,625,0
|
|
20240828,183000,6805717564,625,625,625,625,0
|
|
20240828,182900,6805717564,625,625,625,625,0
|
|
20240828,182800,6805717564,625,625,625,625,0
|
|
20240828,182700,6805717564,625,625,625,625,0
|
|
20240828,182600,6805717564,625,625,625,625,0
|
|
20240828,182500,6805717564,625,625,625,625,0
|
|
20240828,182400,6805717564,625,625,625,625,0
|
|
20240828,182300,6805717564,625,625,625,625,0
|
|
20240828,182200,6805717564,625,625,625,625,0
|
|
20240828,182100,6805717564,625,625,625,625,0
|
|
20240828,182000,6805717564,625,625,625,625,0
|
|
20240828,181900,6805717564,625,625,625,625,0
|
|
20240828,181800,6805717564,625,625,625,625,0
|
|
20240828,181700,6805717564,625,625,625,625,0
|
|
20240828,181600,6805717564,625,625,625,625,0
|
|
20240828,181500,6805717564,625,625,625,625,0
|
|
20240828,181400,6805717564,625,625,625,625,0
|
|
20240828,181300,6805717564,625,625,625,625,0
|
|
20240828,181200,6805717564,625,625,625,625,0
|
|
20240828,181100,6805717564,625,625,625,625,0
|
|
20240828,181000,6805717564,625,625,625,625,0
|
|
20240828,180900,6805717564,625,625,625,625,0
|
|
20240828,180800,6805717564,625,625,625,625,0
|
|
20240828,180700,6805717564,625,625,625,625,0
|
|
20240828,180600,6805717564,625,625,625,625,0
|
|
20240828,180500,6805717564,625,625,625,625,0
|
|
20240828,180400,6805717564,625,625,625,625,96850
|
|
20240828,180300,6805717564,625,625,625,625,0
|
|
20240828,180200,6805717564,625,625,625,625,0
|
|
20240828,180100,6805717564,625,625,625,625,0
|
|
20240828,180000,6805717564,625,625,625,625,0
|
|
20240828,175900,6805717564,625,625,625,625,0
|
|
20240828,175800,6805717564,625,625,625,625,0
|
|
20240828,175700,6805717564,625,625,625,625,0
|
|
20240828,175600,6805717564,625,625,625,625,0
|
|
20240828,175500,6805717564,625,625,625,625,0
|
|
20240828,175400,6805717564,625,625,625,625,0
|
|
20240828,175300,6805717564,625,625,625,625,0
|
|
20240828,175200,6805717564,625,625,625,625,0
|
|
20240828,175100,6805717564,625,625,625,625,0
|
|
20240828,175000,6805717564,625,625,625,625,0
|
|
20240828,174900,6805717564,625,625,625,625,0
|
|
20240828,174800,6805717564,625,625,625,625,0
|
|
20240828,174700,6805717564,625,625,625,625,0
|
|
20240828,174600,6805717564,625,625,625,625,0
|
|
20240828,174500,6805717564,625,625,625,625,0
|
|
20240828,174400,6805717564,625,625,625,625,0
|
|
20240828,174300,6805717564,625,625,625,625,0
|
|
20240828,174200,6805717564,625,625,625,625,0
|
|
20240828,174100,6805717564,625,625,625,625,0
|
|
20240828,174000,6805717564,625,625,625,625,0
|
|
20240828,173900,6805717564,625,625,625,625,0
|
|
20240828,173800,6805717564,625,625,625,625,0
|
|
20240828,173700,6805717564,625,625,625,625,0
|
|
20240828,173600,6805717564,625,625,625,625,0
|
|
20240828,173500,6805717564,625,625,625,625,0
|
|
20240828,173400,6805717564,625,625,625,625,96850
|
|
20240828,173300,6805717564,625,625,625,625,0
|
|
20240828,173200,6805717564,625,625,625,625,0
|
|
20240828,173100,6805717564,625,625,625,625,0
|
|
20240828,173000,6805717564,625,625,625,625,0
|
|
20240828,172900,6805717564,625,625,625,625,0
|
|
20240828,172800,6805717564,625,625,625,625,0
|
|
20240828,172700,6805717564,625,625,625,625,0
|
|
20240828,172600,6805717564,625,625,625,625,0
|
|
20240828,172500,6805717564,625,625,625,625,0
|
|
20240828,172400,6805717564,625,625,625,625,0
|
|
20240828,172300,6805717564,625,625,625,625,0
|
|
20240828,172200,6805717564,625,625,625,625,0
|
|
20240828,172100,6805717564,625,625,625,625,0
|
|
20240828,172000,6805717564,625,625,625,625,0
|
|
20240828,171900,6805717564,625,625,625,625,0
|
|
20240828,171800,6805717564,625,625,625,625,0
|
|
20240828,171700,6805717564,625,625,625,625,0
|
|
20240828,171600,6805717564,625,625,625,625,0
|
|
20240828,171500,6805717564,625,625,625,625,0
|
|
20240828,171400,6805717564,625,625,625,625,0
|
|
20240828,171300,6805717564,625,625,625,625,0
|
|
20240828,171200,6805717564,625,625,625,625,0
|
|
20240828,171100,6805717564,625,625,625,625,0
|
|
20240828,171000,6805717564,625,625,625,625,0
|
|
20240828,170900,6805717564,625,625,625,625,0
|
|
20240828,170800,6805717564,625,625,625,625,0
|
|
20240828,170700,6805717564,625,625,625,625,0
|
|
20240828,170600,6805717564,625,625,625,625,0
|
|
20240828,170500,6805717564,625,625,625,625,0
|
|
20240828,170400,6805717564,625,625,625,625,96850
|
|
20240828,170300,6805717564,625,625,625,625,0
|
|
20240828,170200,6805717564,625,625,625,625,0
|
|
20240828,170100,6805717564,625,625,625,625,0
|
|
20240828,170000,6805717564,625,625,625,625,0
|
|
20240828,165900,6805717564,625,625,625,625,0
|
|
20240828,165800,6805717564,625,625,625,625,0
|
|
20240828,165700,6805717564,625,625,625,625,0
|
|
20240828,165600,6805717564,625,625,625,625,0
|
|
20240828,165500,6805717564,625,625,625,625,0
|
|
20240828,165400,6805717564,625,625,625,625,0
|
|
20240828,165300,6805717564,625,625,625,625,0
|
|
20240828,165200,6805717564,625,625,625,625,0
|
|
20240828,165100,6805717564,625,625,625,625,0
|
|
20240828,165000,6805717564,625,625,625,625,0
|
|
20240828,164900,6805717564,625,625,625,625,0
|
|
20240828,164800,6805717564,625,625,625,625,0
|
|
20240828,164700,6805717564,625,625,625,625,0
|
|
20240828,164600,6805717564,625,625,625,625,0
|
|
20240828,164500,6805717564,625,625,625,625,0
|
|
20240828,164400,6805717564,625,625,625,625,0
|
|
20240828,164300,6805717564,625,625,625,625,0
|
|
20240828,164200,6805717564,625,625,625,625,0
|
|
20240828,164100,6805717564,625,625,625,625,0
|
|
20240828,164000,6805717564,625,625,625,625,0
|
|
20240828,163900,6805717564,625,625,625,625,0
|
|
20240828,163800,6805717564,625,625,625,625,0
|
|
20240828,163700,6805717564,625,625,625,625,0
|
|
20240828,163600,6805717564,625,625,625,625,0
|
|
20240828,163500,6805717564,625,625,625,625,0
|
|
20240828,163400,6805717564,625,625,625,625,96850
|
|
20240828,163300,6805717564,625,625,625,625,0
|
|
20240828,163200,6805717564,625,625,625,625,0
|
|
20240828,163100,6805717564,625,625,625,625,0
|
|
20240828,163000,6805717564,625,625,625,625,0
|
|
20240828,162900,6805717564,625,625,625,625,0
|
|
20240828,162800,6805717564,625,625,625,625,0
|
|
20240828,162700,6805717564,625,625,625,625,0
|
|
20240828,162600,6805717564,625,625,625,625,0
|
|
20240828,162500,6805717564,625,625,625,625,0
|
|
20240828,162400,6805717564,625,625,625,625,0
|
|
20240828,162300,6805717564,625,625,625,625,0
|
|
20240828,162200,6805717564,625,625,625,625,0
|
|
20240828,162100,6805717564,625,625,625,625,0
|
|
20240828,162000,6805717564,625,625,625,625,0
|
|
20240828,161900,6805717564,625,625,625,625,0
|
|
20240828,161800,6805717564,625,625,625,625,0
|
|
20240828,161700,6805717564,625,625,625,625,0
|
|
20240828,161600,6805717564,625,625,625,625,0
|
|
20240828,161500,6805717564,625,625,625,625,0
|
|
20240828,161400,6805717564,625,625,625,625,0
|
|
20240828,161300,6805717564,625,625,625,625,0
|
|
20240828,161200,6805717564,625,625,625,625,0
|
|
20240828,161100,6805717564,625,625,625,625,0
|
|
20240828,161000,6805717564,625,625,625,625,0
|
|
20240828,160900,6805717564,625,625,625,625,0
|
|
20240828,160800,6805717564,625,625,625,625,0
|
|
20240828,160700,6805717564,625,625,625,625,0
|
|
20240828,160600,6805717564,625,625,625,625,0
|
|
20240828,160500,6805717564,625,625,625,625,0
|
|
20240828,160400,6805717564,625,625,625,625,96850
|
|
20240828,160300,6805717564,625,625,625,625,0
|
|
20240828,160200,6805717564,625,625,625,625,0
|
|
20240828,160100,6805717564,625,625,625,625,0
|
|
20240828,160000,6805717564,625,625,625,625,0
|
|
20240828,155900,6805717564,625,625,625,625,0
|
|
20240828,155800,6805717564,625,625,625,625,0
|
|
20240828,155700,6805717564,625,625,625,625,0
|
|
20240828,155600,6805717564,625,625,625,625,0
|
|
20240828,155500,6805717564,625,625,625,625,0
|
|
20240828,155400,6805717564,625,625,625,625,0
|
|
20240828,155300,6805717564,625,625,625,625,0
|
|
20240828,155200,6805717564,625,625,625,625,0
|
|
20240828,155100,6805717564,625,625,625,625,0
|
|
20240828,155000,6805717564,625,625,625,625,0
|
|
20240828,154900,6805717564,625,625,625,625,0
|
|
20240828,154800,6805717564,625,625,625,625,0
|
|
20240828,154700,6805717564,625,625,625,625,0
|
|
20240828,154600,6805717564,625,625,625,625,0
|
|
20240828,154500,6805717564,625,625,625,625,0
|
|
20240828,154400,6805717564,625,625,625,625,0
|
|
20240828,154300,6805717564,625,625,625,625,0
|
|
20240828,154200,6805717564,625,625,625,625,0
|
|
20240828,154100,6805717564,625,625,625,625,0
|
|
20240828,154000,6805717564,625,625,625,625,0
|
|
20240828,153900,6805717564,625,625,625,625,0
|
|
20240828,153800,6805717564,625,625,625,625,0
|
|
20240828,153700,6805717564,625,625,625,625,0
|
|
20240828,153600,6805717564,625,625,625,625,0
|
|
20240828,153500,6805717564,625,625,625,625,0
|
|
20240828,153400,6805717564,625,625,625,625,96850
|
|
20240828,153300,6805717564,625,625,625,625,0
|
|
20240828,153200,6805717564,625,625,625,625,0
|
|
20240828,153100,6805717564,625,625,625,625,0
|
|
20240828,153000,6805717564,625,625,625,625,96850
|
|
20240828,152900,6745186314,626,626,626,626,0
|
|
20240828,152800,6745186314,626,626,626,626,0
|
|
20240828,152700,6745186314,626,626,626,626,0
|
|
20240828,152600,6745186314,626,626,626,626,0
|
|
20240828,152500,6745186314,626,626,626,626,0
|
|
20240828,152400,6745186314,626,626,626,626,0
|
|
20240828,152300,6745186314,626,626,626,626,0
|
|
20240828,152200,6745186314,626,626,626,626,0
|
|
20240828,152100,6745186314,626,626,626,626,0
|
|
20240828,152000,6745186314,626,626,626,626,0
|
|
20240828,151900,6745186314,626,625,627,624,39897
|
|
20240828,151800,6720216710,625,625,626,624,17459
|
|
20240828,151700,6709300698,624,626,626,624,17311
|
|
20240828,151600,6698481551,625,626,627,625,32711
|
|
20240828,151500,6678001669,627,627,628,626,21722
|
|
20240828,151400,6664383218,627,628,629,627,21275
|
|
20240828,151300,6651022241,628,628,629,627,54050
|
|
20240828,151200,6617052085,628,628,629,627,34717
|
|
20240828,151100,6595260573,627,626,627,626,7193
|
|
20240828,151000,6590754055,627,627,627,626,24144
|
|
20240828,150900,6575616843,626,627,627,626,4326
|
|
20240828,150800,6572905045,627,626,627,626,10181
|
|
20240828,150700,6566528160,626,627,628,626,27121
|
|
20240828,150600,6549543577,626,627,627,626,8659
|
|
20240828,150500,6544117986,626,628,628,626,2283
|
|
20240828,150400,6542685577,628,628,628,624,16370
|
|
20240828,150300,6532417584,625,626,628,624,57327
|
|
20240828,150200,6496546291,626,626,626,625,1332
|
|
20240828,150100,6495712738,625,625,626,625,8063
|
|
20240828,150000,6490669954,626,625,626,624,8148
|
|
20240828,145900,6485574375,625,624,627,623,18515
|
|
20240828,145800,6473988842,626,626,626,624,8076
|
|
20240828,145700,6468933674,626,627,627,624,22960
|
|
20240828,145600,6454565626,627,626,627,626,20221
|
|
20240828,145500,6441902268,626,626,628,624,52812
|
|
20240828,145400,6408818812,626,624,626,624,15769
|
|
20240828,145300,6398968619,625,620,625,620,78930
|
|
20240828,145200,6349845654,621,620,621,620,12515
|
|
20240828,145100,6342080580,620,620,621,620,11498
|
|
20240828,145000,6334949637,621,620,621,620,36918
|
|
20240828,144900,6312045605,620,621,622,620,53273
|
|
20240828,144800,6278950371,621,622,623,621,33652
|
|
20240828,144700,6258045857,622,623,623,621,7750
|
|
20240828,144600,6253225981,622,622,623,622,22013
|
|
20240828,144500,6239521396,622,622,623,621,33018
|
|
20240828,144400,6218982787,622,622,623,621,13351
|
|
20240828,144300,6210686711,621,623,623,621,7468
|
|
20240828,144200,6206038959,622,621,623,621,16226
|
|
20240828,144100,6195944020,623,621,623,621,26302
|
|
20240828,144000,6179603159,623,622,623,621,6856
|
|
20240828,143900,6175343052,624,621,624,621,6516
|
|
20240828,143800,6171288056,621,621,623,621,13682
|
|
20240828,143700,6162789407,622,621,622,620,8239
|
|
20240828,143600,6157674011,621,621,622,620,19834
|
|
20240828,143500,6145370078,621,621,622,620,15674
|
|
20240828,143400,6135640094,621,621,622,620,11855
|
|
20240828,143300,6128280456,621,622,622,621,58118
|
|
20240828,143200,6092181828,622,622,623,621,31094
|
|
20240828,143100,6072865324,622,624,624,621,6461
|
|
20240828,143000,6068850669,622,621,624,621,22921
|
|
20240828,142900,6054604253,621,622,623,621,18439
|
|
20240828,142800,6043137517,621,622,622,621,8223
|
|
20240828,142700,6038027364,623,622,623,621,26500
|
|
20240828,142600,6021539081,621,622,622,621,44930
|
|
20240828,142500,5993596973,623,623,623,622,4038
|
|
20240828,142400,5991083698,623,624,624,622,43924
|
|
20240828,142300,5963732513,624,623,624,623,8926
|
|
20240828,142200,5958168864,624,623,624,623,5911
|
|
20240828,142100,5954482171,624,624,626,623,12288
|
|
20240828,142000,5946817037,624,624,624,623,16966
|
|
20240828,141900,5936230363,624,623,624,623,12547
|
|
20240828,141800,5928409149,623,625,625,623,28026
|
|
20240828,141700,5910920862,625,625,626,625,12224
|
|
20240828,141600,5903278052,625,626,626,625,3701
|
|
20240828,141500,5900963618,626,625,626,625,1645
|
|
20240828,141400,5899935151,626,626,626,625,8798
|
|
20240828,141300,5894432000,626,626,626,625,8257
|
|
20240828,141200,5889268459,626,624,626,624,18053
|
|
20240828,141100,5877996731,625,625,625,624,13064
|
|
20240828,141000,5869840856,625,625,625,624,4515
|
|
20240828,140900,5867022364,625,624,625,624,10563
|
|
20240828,140800,5860430610,625,625,625,624,18270
|
|
20240828,140700,5849026270,625,625,626,625,11043
|
|
20240828,140600,5842124218,625,626,626,625,14866
|
|
20240828,140500,5832832191,626,626,626,625,5491
|
|
20240828,140400,5829394826,626,626,627,625,5273
|
|
20240828,140300,5826094269,626,625,626,625,8644
|
|
20240828,140200,5820683692,626,626,626,625,6840
|
|
20240828,140100,5816408313,626,625,626,625,1032
|
|
20240828,140000,5815762520,625,626,626,625,1176
|
|
20240828,135900,5815027387,626,626,627,625,8862
|
|
20240828,135800,5809480338,625,625,626,624,14762
|
|
20240828,135700,5800250688,625,625,625,624,5155
|
|
20240828,135600,5797033543,627,628,628,624,109486
|
|
20240828,135500,5728463293,628,628,629,628,7603
|
|
20240828,135400,5723688604,628,628,629,628,7193
|
|
20240828,135300,5719171350,628,629,629,627,9333
|
|
20240828,135200,5713306650,629,629,630,627,16799
|
|
20240828,135100,5702745817,630,629,630,629,16625
|
|
20240828,135000,5692288541,629,628,629,627,13638
|
|
20240828,134900,5683713631,628,628,628,627,8140
|
|
20240828,134800,5678604462,628,628,629,627,13100
|
|
20240828,134700,5670385622,628,628,628,627,4469
|
|
20240828,134600,5667581676,628,627,628,627,2876
|
|
20240828,134500,5665777759,628,628,629,627,17670
|
|
20240828,134400,5654688488,628,628,629,628,22540
|
|
20240828,134300,5640533271,628,628,628,627,5109
|
|
20240828,134200,5637327225,628,628,629,628,6763
|
|
20240828,134100,5633080059,628,628,628,627,6641
|
|
20240828,134000,5628913517,628,628,628,628,3259
|
|
20240828,133900,5626866865,628,627,628,627,5088
|
|
20240828,133800,5623674723,628,627,628,626,7303
|
|
20240828,133700,5619094066,627,628,628,626,8957
|
|
20240828,133600,5613479526,628,628,628,627,6792
|
|
20240828,133500,5609219127,628,627,628,626,3616
|
|
20240828,133400,5606952408,627,628,628,626,5525
|
|
20240828,133300,5603490577,626,628,629,626,16712
|
|
20240828,133200,5593006446,628,628,628,627,8306
|
|
20240828,133100,5587794673,628,628,629,628,32345
|
|
20240828,133000,5567473894,628,628,628,627,28184
|
|
20240828,132900,5549780000,628,628,628,627,23323
|
|
20240828,132800,5535145170,627,626,627,626,15291
|
|
20240828,132700,5525558423,626,627,627,626,9412
|
|
20240828,132600,5519658730,627,626,627,626,8198
|
|
20240828,132500,5514523796,624,625,625,624,27117
|
|
20240828,132400,5497580521,624,624,624,623,13177
|
|
20240828,132300,5489359347,624,624,624,623,26266
|
|
20240828,132200,5472978492,624,622,624,622,14452
|
|
20240828,132100,5463984148,622,621,623,621,20190
|
|
20240828,132000,5451421210,622,622,623,621,15437
|
|
20240828,131900,5441818467,622,622,623,621,57314
|
|
20240828,131800,5406202699,622,622,623,621,20162
|
|
20240828,131700,5393658420,623,623,624,622,41332
|
|
20240828,131600,5367935264,623,623,624,623,5193
|
|
20240828,131500,5364699985,623,624,624,623,20990
|
|
20240828,131400,5351619636,624,624,624,623,7597
|
|
20240828,131300,5346884453,625,624,625,623,24208
|
|
20240828,131200,5331779865,623,624,625,623,16000
|
|
20240828,131100,5321793999,624,625,625,624,4092
|
|
20240828,131000,5319240396,624,624,625,623,9041
|
|
20240828,130900,5313599609,624,624,625,623,17120
|
|
20240828,130800,5302916220,625,624,625,624,5433
|
|
20240828,130700,5299521081,625,624,625,624,27377
|
|
20240828,130600,5282436309,625,627,627,625,42349
|
|
20240828,130500,5255952090,627,627,627,626,8721
|
|
20240828,130400,5250486045,626,626,627,626,8731
|
|
20240828,130300,5245017249,626,627,627,626,13326
|
|
20240828,130200,5236671844,626,626,627,626,9563
|
|
20240828,130100,5230683827,627,627,627,626,12313
|
|
20240828,130000,5222966693,626,626,626,625,6529
|
|
20240828,125900,5218879566,626,626,626,625,6086
|
|
20240828,125800,5215071252,626,626,628,625,14847
|
|
20240828,125700,5205773688,627,628,628,627,6838
|
|
20240828,125600,5201484984,628,628,629,627,3268
|
|
20240828,125500,5199432109,628,629,629,628,6038
|
|
20240828,125400,5195634214,629,628,629,627,5251
|
|
20240828,125300,5192337212,628,626,628,626,40393
|
|
20240828,125200,5167005189,626,626,626,625,2519
|
|
20240828,125100,5165428657,626,626,627,626,9633
|
|
20240828,125000,5159397460,627,626,627,626,3947
|
|
20240828,124900,5156924981,626,626,626,626,20370
|
|
20240828,124800,5144173361,626,626,627,626,10390
|
|
20240828,124700,5137669157,626,626,626,626,3140
|
|
20240828,124600,5135703517,626,627,627,626,3975
|
|
20240828,124500,5133214236,627,626,627,625,5209
|
|
20240828,124400,5129955196,626,626,627,625,2067
|
|
20240828,124300,5128661283,627,626,627,626,8090
|
|
20240828,124200,5123596387,626,627,627,626,23370
|
|
20240828,124100,5108966752,626,626,626,626,6026
|
|
20240828,124000,5105194476,626,626,627,626,1259
|
|
20240828,123900,5104405819,627,627,627,627,2245
|
|
20240828,123800,5102998204,627,627,627,626,3732
|
|
20240828,123700,5100659290,626,626,627,626,13673
|
|
20240828,123600,5092090648,626,627,627,626,2293
|
|
20240828,123500,5090654438,626,627,627,626,2828
|
|
20240828,123400,5088883951,626,626,627,625,15112
|
|
20240828,123300,5079430602,626,626,627,626,1709
|
|
20240828,123200,5078360732,626,626,627,626,1506
|
|
20240828,123100,5077417935,627,627,627,626,10665
|
|
20240828,123000,5070741462,626,626,627,625,5543
|
|
20240828,122900,5067271045,626,626,627,626,6845
|
|
20240828,122800,5062985719,626,626,627,626,4708
|
|
20240828,122700,5060037240,627,627,627,626,2623
|
|
20240828,122600,5058392729,626,627,627,626,14466
|
|
20240828,122500,5049333192,627,629,629,627,1716
|
|
20240828,122400,5048256668,627,627,627,627,3438
|
|
20240828,122300,5046101042,626,627,629,626,7083
|
|
20240828,122200,5041666046,627,627,629,627,10188
|
|
20240828,122100,5035278108,629,629,629,627,7473
|
|
20240828,122000,5030584420,629,627,629,627,6136
|
|
20240828,121900,5026729655,627,628,628,627,6912
|
|
20240828,121800,5022395631,628,628,629,628,3961
|
|
20240828,121700,5019908053,628,628,629,628,5316
|
|
20240828,121600,5016569306,628,629,629,628,7908
|
|
20240828,121500,5011596724,629,629,629,628,6191
|
|
20240828,121400,5007702639,628,625,628,625,45699
|
|
20240828,121300,4979036827,625,625,626,625,22188
|
|
20240828,121200,4965167316,625,626,627,625,6255
|
|
20240828,121100,4961251766,626,626,627,626,9287
|
|
20240828,121000,4955437577,627,627,627,627,7624
|
|
20240828,120900,4950657329,627,628,628,627,2961
|
|
20240828,120800,4948799777,628,628,628,627,2736
|
|
20240828,120700,4947082920,627,627,628,626,2220
|
|
20240828,120600,4945690964,627,627,627,626,6817
|
|
20240828,120500,4941416725,627,627,627,627,2282
|
|
20240828,120400,4939985911,627,627,628,626,10703
|
|
20240828,120300,4933280324,627,628,628,627,230
|
|
20240828,120200,4933136094,627,627,628,627,5485
|
|
20240828,120100,4929694534,627,628,628,627,4274
|
|
20240828,120000,4927012173,628,628,629,627,9798
|
|
20240828,115900,4920859028,628,627,628,626,15124
|
|
20240828,115800,4911376499,627,627,627,626,1704
|
|
20240828,115700,4910308789,626,626,627,626,5687
|
|
20240828,115600,4906748227,626,626,627,626,5326
|
|
20240828,115500,4903414150,626,625,626,625,3920
|
|
20240828,115400,4900961679,626,626,626,625,3342
|
|
20240828,115300,4898872437,626,626,626,626,15711
|
|
20240828,115200,4889037351,627,626,627,626,3630
|
|
20240828,115100,4886763930,627,625,627,625,14025
|
|
20240828,115000,4877987080,625,625,626,624,21187
|
|
20240828,114900,4864751656,625,626,626,625,33565
|
|
20240828,114800,4843772402,626,628,628,625,23386
|
|
20240828,114700,4829122546,628,627,628,627,3673
|
|
20240828,114600,4826819462,627,629,629,627,5336
|
|
20240828,114500,4823468059,629,628,629,628,3920
|
|
20240828,114400,4821006294,628,628,629,628,6586
|
|
20240828,114300,4816868280,629,629,629,628,25064
|
|
20240828,114200,4801113614,628,628,629,628,9659
|
|
20240828,114100,4795047757,629,629,629,628,13182
|
|
20240828,114000,4786761277,628,628,629,628,10566
|
|
20240828,113900,4780125698,629,628,629,628,14391
|
|
20240828,113800,4771087666,628,629,629,628,7030
|
|
20240828,113700,4766668409,629,629,629,629,546
|
|
20240828,113600,4766324975,628,628,629,628,2031
|
|
20240828,113500,4765047486,629,628,629,628,7907
|
|
20240828,113400,4760077884,629,629,629,628,900
|
|
20240828,113300,4759512372,629,629,630,628,9159
|
|
20240828,113200,4753751702,630,630,630,629,7409
|
|
20240828,113100,4749084086,630,629,630,629,10877
|
|
20240828,113000,4742236679,629,629,629,628,3633
|
|
20240828,112900,4739952522,629,629,629,628,9052
|
|
20240828,112800,4734261803,629,628,629,628,9924
|
|
20240828,112700,4728029399,628,630,630,628,638
|
|
20240828,112600,4727628097,629,628,629,628,8319
|
|
20240828,112500,4722402477,629,628,629,628,15989
|
|
20240828,112400,4712355668,629,629,629,628,9160
|
|
20240828,112300,4706594035,629,630,630,629,11879
|
|
20240828,112200,4699115585,629,630,630,629,25914
|
|
20240828,112100,4682793475,630,629,630,627,15440
|
|
20240828,112000,4673072693,627,626,627,626,21333
|
|
20240828,111900,4659697534,626,626,627,625,15584
|
|
20240828,111800,4649942440,626,625,627,625,4455
|
|
20240828,111700,4647154696,624,624,625,623,23395
|
|
20240828,111600,4632560679,624,627,627,624,19286
|
|
20240828,111500,4620507782,626,627,627,625,7376
|
|
20240828,111400,4615886610,627,627,627,625,15734
|
|
20240828,111300,4606034040,627,627,629,626,6400
|
|
20240828,111200,4602023359,626,624,630,623,58158
|
|
20240828,111100,4565685676,624,623,624,622,23626
|
|
20240828,111000,4550972229,623,624,625,623,40821
|
|
20240828,110900,4525512655,625,626,626,624,100002
|
|
20240828,110800,4463044960,627,628,628,625,85638
|
|
20240828,110700,4409441427,628,629,629,628,46196
|
|
20240828,110600,4380426920,629,631,631,628,26894
|
|
20240828,110500,4363514311,631,630,631,629,27604
|
|
20240828,110400,4346132068,631,633,633,630,22867
|
|
20240828,110300,4331687282,632,631,633,631,23782
|
|
20240828,110200,4316646648,632,630,632,630,12629
|
|
20240828,110100,4308684155,630,631,631,630,10850
|
|
20240828,110000,4301843219,631,629,631,628,14197
|
|
20240828,105900,4292901090,630,629,630,628,41367
|
|
20240828,105800,4266876881,629,628,630,628,5446
|
|
20240828,105700,4263456711,628,629,629,628,8296
|
|
20240828,105600,4258245316,630,629,630,628,7445
|
|
20240828,105500,4253564640,629,627,629,627,43311
|
|
20240828,105400,4226405510,627,628,630,627,25157
|
|
20240828,105300,4210613535,631,632,633,629,218739
|
|
20240828,105200,4072766174,632,632,633,632,8815
|
|
20240828,105100,4067194558,632,633,633,632,3327
|
|
20240828,105000,4065091885,632,632,632,632,7103
|
|
20240828,104900,4060602789,632,632,632,631,6637
|
|
20240828,104800,4056412160,633,633,633,631,9496
|
|
20240828,104700,4050412499,633,632,633,631,9799
|
|
20240828,104600,4044219529,632,632,632,631,4999
|
|
20240828,104500,4041064547,632,633,633,631,15305
|
|
20240828,104400,4031404117,633,632,633,632,13234
|
|
20240828,104300,4023039612,633,633,633,632,10849
|
|
20240828,104200,4016176739,633,634,634,633,14502
|
|
20240828,104100,4006990681,634,633,634,633,15207
|
|
20240828,104000,3997362576,633,633,634,633,3781
|
|
20240828,103900,3994969202,633,633,634,633,12738
|
|
20240828,103800,3986904381,633,633,634,633,28145
|
|
20240828,103700,3969088280,634,634,635,634,6644
|
|
20240828,103600,3964875781,635,636,636,635,10852
|
|
20240828,103500,3957983725,635,635,636,635,7699
|
|
20240828,103400,3953088605,636,636,636,635,857
|
|
20240828,103300,3952543581,635,635,636,635,5649
|
|
20240828,103200,3948952907,636,636,637,636,8967
|
|
20240828,103100,3943248803,635,634,635,633,19623
|
|
20240828,103000,3930792851,634,634,634,633,1775
|
|
20240828,102900,3929667889,634,633,634,633,4320
|
|
20240828,102800,3926929471,633,633,634,632,3841
|
|
20240828,102700,3924497727,633,633,634,632,21462
|
|
20240828,102600,3910912744,633,634,635,632,23545
|
|
20240828,102500,3896003507,635,635,635,634,14788
|
|
20240828,102400,3886616966,634,636,636,634,19790
|
|
20240828,102300,3874054196,636,636,637,636,7237
|
|
20240828,102200,3869450644,637,635,637,635,7972
|
|
20240828,102100,3864381458,636,635,636,635,4038
|
|
20240828,102000,3861815816,635,635,635,634,11199
|
|
20240828,101900,3854704653,635,635,636,635,7970
|
|
20240828,101800,3849643602,635,633,635,633,22463
|
|
20240828,101700,3835416581,633,632,633,632,13782
|
|
20240828,101600,3826702002,633,633,633,632,29122
|
|
20240828,101500,3808285551,632,632,633,632,10299
|
|
20240828,101400,3801776372,633,632,633,632,17502
|
|
20240828,101300,3790714580,632,632,634,632,14408
|
|
20240828,101200,3781606416,634,635,635,633,27179
|
|
20240828,101100,3764386606,636,637,637,634,58299
|
|
20240828,101000,3727361188,637,637,637,636,22194
|
|
20240828,100900,3713239978,637,636,637,635,10199
|
|
20240828,100800,3706746610,636,637,637,635,43333
|
|
20240828,100700,3679191061,636,638,638,636,24171
|
|
20240828,100600,3663792417,638,637,639,637,21785
|
|
20240828,100500,3649900542,637,638,638,636,21833
|
|
20240828,100400,3635997464,637,639,639,637,33616
|
|
20240828,100300,3614546531,639,639,639,638,3603
|
|
20240828,100200,3612244469,638,640,640,638,14200
|
|
20240828,100100,3603179815,640,642,643,639,16172
|
|
20240828,100000,3592811715,642,640,642,640,18597
|
|
20240828,095900,3580894847,640,638,640,638,96640
|
|
20240828,095800,3519145510,637,638,639,637,14853
|
|
20240828,095700,3509671507,638,638,639,637,20647
|
|
20240828,095600,3496496350,639,639,639,638,17439
|
|
20240828,095500,3485355977,639,638,639,638,6831
|
|
20240828,095400,3480991479,638,639,639,637,34058
|
|
20240828,095300,3459266853,639,639,640,639,13392
|
|
20240828,095200,3450708554,639,639,640,637,18010
|
|
20240828,095100,3439196712,639,643,643,635,101957
|
|
20240828,095000,3373865167,643,641,643,641,36064
|
|
20240828,094900,3350707869,641,639,642,639,60590
|
|
20240828,094800,3311911398,639,635,640,635,75891
|
|
20240828,094700,3263538798,636,637,638,636,8039
|
|
20240828,094600,3258424791,637,637,637,635,30182
|
|
20240828,094500,3239207394,635,634,636,634,47283
|
|
20240828,094400,3209196633,634,637,637,634,38197
|
|
20240828,094300,3184920398,636,636,637,636,24206
|
|
20240828,094200,3169524359,636,637,637,636,15445
|
|
20240828,094100,3159696688,637,635,637,635,14600
|
|
20240828,094000,3150414225,635,634,637,634,54116
|
|
20240828,093900,3116019562,634,633,634,632,26478
|
|
20240828,093800,3099253347,633,637,638,632,97400
|
|
20240828,093700,3037273758,637,635,637,635,70172
|
|
20240828,093600,2992671344,635,632,635,632,74440
|
|
20240828,093500,2945519169,632,631,633,630,57060
|
|
20240828,093400,2909447658,631,626,632,626,66799
|
|
20240828,093300,2867410604,628,630,631,625,106411
|
|
20240828,093200,2800618787,630,628,633,628,201344
|
|
20240828,093100,2673782737,628,622,629,621,181895
|
|
20240828,093000,2560008816,622,620,622,615,319001
|
|
20240828,092900,2362889309,619,623,623,619,369959
|
|
20240828,092800,2133322609,624,625,626,622,223247
|
|
20240828,092700,1994150724,626,631,631,625,191594
|
|
20240828,092600,1874023885,630,633,634,630,81946
|
|
20240828,092500,1822215118,633,632,634,631,57264
|
|
20240828,092400,1785997363,631,629,632,629,202702
|
|
20240828,092300,1658087313,629,630,631,628,141808
|
|
20240828,092200,1568806203,631,633,634,630,188864
|
|
20240828,092100,1449588562,633,637,637,632,47669
|
|
20240828,092000,1419380674,634,639,639,634,132341
|
|
20240828,091900,1335194095,638,639,639,638,40801
|
|
20240828,091800,1309156833,639,642,642,638,52556
|
|
20240828,091700,1275535996,642,641,642,640,27780
|
|
20240828,091600,1257727398,641,639,642,637,69336
|
|
20240828,091500,1213376742,639,640,640,636,132361
|
|
20240828,091400,1128966487,640,644,645,639,83483
|
|
20240828,091300,1075355645,642,640,643,639,83683
|
|
20240828,091200,1021741189,640,639,642,636,176525
|
|
20240828,091100,908984910,639,643,645,638,197017
|
|
20240828,091000,782606483,643,644,646,643,73845
|
|
20240828,090900,735067097,645,646,648,641,132336
|
|
20240828,090800,649803367,643,649,652,642,152226
|
|
20240828,090700,551165984,648,657,658,648,163767
|
|
20240828,090600,444357492,657,663,663,656,161122
|
|
20240828,090500,338202600,663,668,668,662,49712
|
|
20240828,090400,305204748,668,664,668,663,37693
|
|
20240828,090300,280111130,663,665,668,662,109662
|
|
20240828,090200,207088482,667,668,668,665,15777
|
|
20240828,090100,196583673,669,661,669,661,40400
|
|
20240828,090000,169748126,663,672,673,660,251953
|