577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,183400,5452976932,609,609,609,609,103090
|
|
20240829,183300,5452976932,609,609,609,609,0
|
|
20240829,183200,5452976932,609,609,609,609,0
|
|
20240829,183100,5452976932,609,609,609,609,0
|
|
20240829,183000,5452976932,609,609,609,609,0
|
|
20240829,182900,5452976932,609,609,609,609,0
|
|
20240829,182800,5452976932,609,609,609,609,0
|
|
20240829,182700,5452976932,609,609,609,609,0
|
|
20240829,182600,5452976932,609,609,609,609,0
|
|
20240829,182500,5452976932,609,609,609,609,0
|
|
20240829,182400,5452976932,609,609,609,609,0
|
|
20240829,182300,5452976932,609,609,609,609,0
|
|
20240829,182200,5452976932,609,609,609,609,0
|
|
20240829,182100,5452976932,609,609,609,609,0
|
|
20240829,182000,5452976932,609,609,609,609,0
|
|
20240829,181900,5452976932,609,609,609,609,0
|
|
20240829,181800,5452976932,609,609,609,609,0
|
|
20240829,181700,5452976932,609,609,609,609,0
|
|
20240829,181600,5452976932,609,609,609,609,0
|
|
20240829,181500,5452976932,609,609,609,609,0
|
|
20240829,181400,5452976932,609,609,609,609,0
|
|
20240829,181300,5452976932,609,609,609,609,0
|
|
20240829,181200,5452976932,609,609,609,609,0
|
|
20240829,181100,5452976932,609,609,609,609,0
|
|
20240829,181000,5452976932,609,609,609,609,0
|
|
20240829,180900,5452976932,609,609,609,609,0
|
|
20240829,180800,5452976932,609,609,609,609,0
|
|
20240829,180700,5452976932,609,609,609,609,0
|
|
20240829,180600,5452976932,609,609,609,609,0
|
|
20240829,180500,5452976932,609,609,609,609,0
|
|
20240829,180400,5452976932,609,609,609,609,103090
|
|
20240829,180300,5452976932,609,609,609,609,0
|
|
20240829,180200,5452976932,609,609,609,609,0
|
|
20240829,180100,5452976932,609,609,609,609,0
|
|
20240829,180000,5452976932,609,609,609,609,0
|
|
20240829,175900,5452976932,609,609,609,609,0
|
|
20240829,175800,5452976932,609,609,609,609,0
|
|
20240829,175700,5452976932,609,609,609,609,0
|
|
20240829,175600,5452976932,609,609,609,609,0
|
|
20240829,175500,5452976932,609,609,609,609,0
|
|
20240829,175400,5452976932,609,609,609,609,0
|
|
20240829,175300,5452976932,609,609,609,609,0
|
|
20240829,175200,5452976932,609,609,609,609,0
|
|
20240829,175100,5452976932,609,609,609,609,0
|
|
20240829,175000,5452976932,609,609,609,609,0
|
|
20240829,174900,5452976932,609,609,609,609,0
|
|
20240829,174800,5452976932,609,609,609,609,0
|
|
20240829,174700,5452976932,609,609,609,609,0
|
|
20240829,174600,5452976932,609,609,609,609,0
|
|
20240829,174500,5452976932,609,609,609,609,0
|
|
20240829,174400,5452976932,609,609,609,609,0
|
|
20240829,174300,5452976932,609,609,609,609,0
|
|
20240829,174200,5452976932,609,609,609,609,0
|
|
20240829,174100,5452976932,609,609,609,609,0
|
|
20240829,174000,5452976932,609,609,609,609,0
|
|
20240829,173900,5452976932,609,609,609,609,0
|
|
20240829,173800,5452976932,609,609,609,609,0
|
|
20240829,173700,5452976932,609,609,609,609,0
|
|
20240829,173600,5452976932,609,609,609,609,0
|
|
20240829,173500,5452976932,609,609,609,609,0
|
|
20240829,173400,5452976932,609,609,609,609,103090
|
|
20240829,173300,5452976932,609,609,609,609,0
|
|
20240829,173200,5452976932,609,609,609,609,0
|
|
20240829,173100,5452976932,609,609,609,609,0
|
|
20240829,173000,5452976932,609,609,609,609,0
|
|
20240829,172900,5452976932,609,609,609,609,0
|
|
20240829,172800,5452976932,609,609,609,609,0
|
|
20240829,172700,5452976932,609,609,609,609,0
|
|
20240829,172600,5452976932,609,609,609,609,0
|
|
20240829,172500,5452976932,609,609,609,609,0
|
|
20240829,172400,5452976932,609,609,609,609,0
|
|
20240829,172300,5452976932,609,609,609,609,0
|
|
20240829,172200,5452976932,609,609,609,609,0
|
|
20240829,172100,5452976932,609,609,609,609,0
|
|
20240829,172000,5452976932,609,609,609,609,0
|
|
20240829,171900,5452976932,609,609,609,609,0
|
|
20240829,171800,5452976932,609,609,609,609,0
|
|
20240829,171700,5452976932,609,609,609,609,0
|
|
20240829,171600,5452976932,609,609,609,609,0
|
|
20240829,171500,5452976932,609,609,609,609,0
|
|
20240829,171400,5452976932,609,609,609,609,0
|
|
20240829,171300,5452976932,609,609,609,609,0
|
|
20240829,171200,5452976932,609,609,609,609,0
|
|
20240829,171100,5452976932,609,609,609,609,0
|
|
20240829,171000,5452976932,609,609,609,609,0
|
|
20240829,170900,5452976932,609,609,609,609,0
|
|
20240829,170800,5452976932,609,609,609,609,0
|
|
20240829,170700,5452976932,609,609,609,609,0
|
|
20240829,170600,5452976932,609,609,609,609,0
|
|
20240829,170500,5452976932,609,609,609,609,0
|
|
20240829,170400,5452976932,609,609,609,609,103090
|
|
20240829,170300,5452976932,609,609,609,609,0
|
|
20240829,170200,5452976932,609,609,609,609,0
|
|
20240829,170100,5452976932,609,609,609,609,0
|
|
20240829,170000,5452976932,609,609,609,609,0
|
|
20240829,165900,5452976932,609,609,609,609,0
|
|
20240829,165800,5452976932,609,609,609,609,0
|
|
20240829,165700,5452976932,609,609,609,609,0
|
|
20240829,165600,5452976932,609,609,609,609,0
|
|
20240829,165500,5452976932,609,609,609,609,0
|
|
20240829,165400,5452976932,609,609,609,609,0
|
|
20240829,165300,5452976932,609,609,609,609,0
|
|
20240829,165200,5452976932,609,609,609,609,0
|
|
20240829,165100,5452976932,609,609,609,609,0
|
|
20240829,165000,5452976932,609,609,609,609,0
|
|
20240829,164900,5452976932,609,609,609,609,0
|
|
20240829,164800,5452976932,609,609,609,609,0
|
|
20240829,164700,5452976932,609,609,609,609,0
|
|
20240829,164600,5452976932,609,609,609,609,0
|
|
20240829,164500,5452976932,609,609,609,609,0
|
|
20240829,164400,5452976932,609,609,609,609,0
|
|
20240829,164300,5452976932,609,609,609,609,0
|
|
20240829,164200,5452976932,609,609,609,609,0
|
|
20240829,164100,5452976932,609,609,609,609,0
|
|
20240829,164000,5452976932,609,609,609,609,0
|
|
20240829,163900,5452976932,609,609,609,609,0
|
|
20240829,163800,5452976932,609,609,609,609,0
|
|
20240829,163700,5452976932,609,609,609,609,0
|
|
20240829,163600,5452976932,609,609,609,609,0
|
|
20240829,163500,5452976932,609,609,609,609,0
|
|
20240829,163400,5452976932,609,609,609,609,103090
|
|
20240829,163300,5452976932,609,609,609,609,0
|
|
20240829,163200,5452976932,609,609,609,609,0
|
|
20240829,163100,5452976932,609,609,609,609,0
|
|
20240829,163000,5452976932,609,609,609,609,0
|
|
20240829,162900,5452976932,609,609,609,609,0
|
|
20240829,162800,5452976932,609,609,609,609,0
|
|
20240829,162700,5452976932,609,609,609,609,0
|
|
20240829,162600,5452976932,609,609,609,609,0
|
|
20240829,162500,5452976932,609,609,609,609,0
|
|
20240829,162400,5452976932,609,609,609,609,0
|
|
20240829,162300,5452976932,609,609,609,609,0
|
|
20240829,162200,5452976932,609,609,609,609,0
|
|
20240829,162100,5452976932,609,609,609,609,0
|
|
20240829,162000,5452976932,609,609,609,609,0
|
|
20240829,161900,5452976932,609,609,609,609,0
|
|
20240829,161800,5452976932,609,609,609,609,0
|
|
20240829,161700,5452976932,609,609,609,609,0
|
|
20240829,161600,5452976932,609,609,609,609,0
|
|
20240829,161500,5452976932,609,609,609,609,0
|
|
20240829,161400,5452976932,609,609,609,609,0
|
|
20240829,161300,5452976932,609,609,609,609,0
|
|
20240829,161200,5452976932,609,609,609,609,0
|
|
20240829,161100,5452976932,609,609,609,609,0
|
|
20240829,161000,5452976932,609,609,609,609,0
|
|
20240829,160900,5452976932,609,609,609,609,0
|
|
20240829,160800,5452976932,609,609,609,609,0
|
|
20240829,160700,5452976932,609,609,609,609,0
|
|
20240829,160600,5452976932,609,609,609,609,0
|
|
20240829,160500,5452976932,609,609,609,609,0
|
|
20240829,160400,5452976932,609,609,609,609,103090
|
|
20240829,160300,5452976932,609,609,609,609,0
|
|
20240829,160200,5452976932,609,609,609,609,0
|
|
20240829,160100,5452976932,609,609,609,609,0
|
|
20240829,160000,5452976932,609,609,609,609,0
|
|
20240829,155900,5452976932,609,609,609,609,0
|
|
20240829,155800,5452976932,609,609,609,609,0
|
|
20240829,155700,5452976932,609,609,609,609,0
|
|
20240829,155600,5452976932,609,609,609,609,0
|
|
20240829,155500,5452976932,609,609,609,609,0
|
|
20240829,155400,5452976932,609,609,609,609,0
|
|
20240829,155300,5452976932,609,609,609,609,0
|
|
20240829,155200,5452976932,609,609,609,609,0
|
|
20240829,155100,5452976932,609,609,609,609,0
|
|
20240829,155000,5452976932,609,609,609,609,0
|
|
20240829,154900,5452976932,609,609,609,609,0
|
|
20240829,154800,5452976932,609,609,609,609,0
|
|
20240829,154700,5452976932,609,609,609,609,0
|
|
20240829,154600,5452976932,609,609,609,609,0
|
|
20240829,154500,5452976932,609,609,609,609,0
|
|
20240829,154400,5452976932,609,609,609,609,0
|
|
20240829,154300,5452976932,609,609,609,609,0
|
|
20240829,154200,5452976932,609,609,609,609,0
|
|
20240829,154100,5452976932,609,609,609,609,0
|
|
20240829,154000,5452976932,609,609,609,609,0
|
|
20240829,153900,5452976932,609,609,609,609,0
|
|
20240829,153800,5452976932,609,609,609,609,0
|
|
20240829,153700,5452976932,609,609,609,609,0
|
|
20240829,153600,5452976932,609,609,609,609,0
|
|
20240829,153500,5452976932,609,609,609,609,0
|
|
20240829,153400,5452976932,609,609,609,609,103090
|
|
20240829,153300,5452976932,609,609,609,609,0
|
|
20240829,153200,5452976932,609,609,609,609,0
|
|
20240829,153100,5452976932,609,609,609,609,0
|
|
20240829,153000,5452976932,609,609,609,609,103090
|
|
20240829,152900,5390195122,607,607,607,607,0
|
|
20240829,152800,5390195122,607,607,607,607,0
|
|
20240829,152700,5390195122,607,607,607,607,0
|
|
20240829,152600,5390195122,607,607,607,607,0
|
|
20240829,152500,5390195122,607,607,607,607,0
|
|
20240829,152400,5390195122,607,607,607,607,0
|
|
20240829,152300,5390195122,607,607,607,607,0
|
|
20240829,152200,5390195122,607,607,607,607,0
|
|
20240829,152100,5390195122,607,607,607,607,0
|
|
20240829,152000,5390195122,607,607,607,607,0
|
|
20240829,151900,5390195122,607,607,608,606,36980
|
|
20240829,151800,5367777668,608,606,608,606,14822
|
|
20240829,151700,5358781331,606,606,607,606,11379
|
|
20240829,151600,5351881152,607,607,607,606,27689
|
|
20240829,151500,5335078404,607,607,607,605,9376
|
|
20240829,151400,5329391894,606,606,607,605,13637
|
|
20240829,151300,5321136247,606,606,607,605,2617
|
|
20240829,151200,5319550191,607,606,607,605,16702
|
|
20240829,151100,5309428835,607,607,607,605,50757
|
|
20240829,151000,5278694761,607,607,607,606,6752
|
|
20240829,150900,5274602566,606,606,606,606,10135
|
|
20240829,150800,5268460756,605,605,606,605,30737
|
|
20240829,150700,5249864541,605,605,606,605,2163
|
|
20240829,150600,5248555925,605,605,606,604,53883
|
|
20240829,150500,5215956160,605,606,606,605,393
|
|
20240829,150400,5215718141,606,606,606,606,17782
|
|
20240829,150300,5204942249,606,606,607,606,5901
|
|
20240829,150200,5201365737,606,606,606,605,3683
|
|
20240829,150100,5199137154,606,605,606,605,7960
|
|
20240829,150000,5194319608,605,605,605,605,2705
|
|
20240829,145900,5192683083,605,606,606,605,4540
|
|
20240829,145800,5189936112,605,605,606,605,3674
|
|
20240829,145700,5187712446,606,606,606,604,37102
|
|
20240829,145600,5165256785,606,606,606,606,434
|
|
20240829,145500,5164993781,606,607,607,606,15286
|
|
20240829,145400,5155730463,607,606,607,606,3170
|
|
20240829,145300,5153807673,606,607,607,606,14574
|
|
20240829,145200,5144962748,606,606,607,606,3170
|
|
20240829,145100,5143039626,606,606,606,606,15021
|
|
20240829,145000,5133936900,606,605,606,605,8792
|
|
20240829,144900,5128611331,606,605,606,605,2583
|
|
20240829,144800,5127046088,605,605,605,604,20759
|
|
20240829,144700,5114501931,605,604,605,604,1096
|
|
20240829,144600,5113839921,604,605,606,604,30669
|
|
20240829,144500,5095286112,606,606,606,606,3052
|
|
20240829,144400,5093436600,605,605,606,605,7117
|
|
20240829,144300,5089130715,606,605,606,605,604
|
|
20240829,144200,5088764994,606,606,606,604,40085
|
|
20240829,144100,5064523828,606,607,607,606,4163
|
|
20240829,144000,5062000699,607,608,608,607,9244
|
|
20240829,143900,5056388509,607,608,608,607,2024
|
|
20240829,143800,5055159846,608,607,608,607,12384
|
|
20240829,143700,5047633758,607,608,608,607,2461
|
|
20240829,143600,5046139603,607,608,608,607,6298
|
|
20240829,143500,5042310425,607,607,607,606,7991
|
|
20240829,143400,5037460430,607,606,607,605,18000
|
|
20240829,143300,5026552340,606,606,606,606,747
|
|
20240829,143200,5026099658,606,606,607,606,6858
|
|
20240829,143100,5021943549,606,607,607,606,3927
|
|
20240829,143000,5019562841,607,608,608,607,9420
|
|
20240829,142900,5013840379,607,608,608,607,14649
|
|
20240829,142800,5004938289,608,608,608,607,3339
|
|
20240829,142700,5002908180,608,608,608,608,10961
|
|
20240829,142600,4996243892,607,608,608,607,7002
|
|
20240829,142500,4991991382,608,609,610,608,9228
|
|
20240829,142400,4986374525,610,606,610,606,67411
|
|
20240829,142300,4945332370,607,607,607,606,7958
|
|
20240829,142200,4940504832,606,607,607,606,7299
|
|
20240829,142100,4936076472,607,606,607,606,7803
|
|
20240829,142000,4931347534,606,606,606,606,4616
|
|
20240829,141900,4928550238,606,605,606,605,1011
|
|
20240829,141800,4927937583,605,606,607,605,48813
|
|
20240829,141700,4898333477,606,604,606,604,32663
|
|
20240829,141600,4878575560,604,604,604,604,10422
|
|
20240829,141500,4872280672,604,604,605,603,32603
|
|
20240829,141400,4852588435,603,604,604,603,1677
|
|
20240829,141300,4851576919,603,603,603,603,6359
|
|
20240829,141200,4847742442,603,604,604,603,6293
|
|
20240829,141100,4843943158,604,604,605,603,2525
|
|
20240829,141000,4842418248,604,604,605,604,6770
|
|
20240829,140900,4838329098,604,604,605,604,1016
|
|
20240829,140800,4837715413,604,605,605,604,5426
|
|
20240829,140700,4834436103,605,605,605,604,1167
|
|
20240829,140600,4833731123,605,605,605,604,26215
|
|
20240829,140500,4817886560,605,605,605,604,4005
|
|
20240829,140400,4815463895,604,606,606,604,2991
|
|
20240829,140300,4813656488,605,605,605,604,11628
|
|
20240829,140200,4806626938,606,606,606,605,8362
|
|
20240829,140100,4801559598,606,606,606,605,2680
|
|
20240829,140000,4799935519,606,606,606,605,2505
|
|
20240829,135900,4798417625,606,604,606,604,1834
|
|
20240829,135800,4797309047,604,605,605,604,8527
|
|
20240829,135700,4792157331,605,605,605,604,1624
|
|
20240829,135600,4791175561,605,605,605,604,14825
|
|
20240829,135500,4782220725,605,605,605,605,1203
|
|
20240829,135400,4781492910,605,604,605,604,19098
|
|
20240829,135300,4769938685,604,605,605,604,2049
|
|
20240829,135200,4768700848,604,604,605,603,622
|
|
20240829,135100,4768325111,605,604,605,603,10669
|
|
20240829,135000,4761882136,604,603,604,603,1121
|
|
20240829,134900,4761205414,604,604,604,603,176
|
|
20240829,134800,4761099150,604,604,604,603,1736
|
|
20240829,134700,4760050636,604,604,604,604,1163
|
|
20240829,134600,4759348184,604,603,604,603,17753
|
|
20240829,134500,4748641530,604,604,604,603,4255
|
|
20240829,134400,4746072362,604,604,605,603,20074
|
|
20240829,134300,4733947668,604,605,605,604,2615
|
|
20240829,134200,4732367995,604,605,605,604,4021
|
|
20240829,134100,4729939301,604,605,605,604,234
|
|
20240829,134000,4729797955,604,605,605,604,1993
|
|
20240829,133900,4728592794,605,604,605,604,13434
|
|
20240829,133800,4720478224,604,606,606,604,44986
|
|
20240829,133700,4693248843,607,607,607,606,6773
|
|
20240829,133600,4689137733,607,607,608,607,5092
|
|
20240829,133500,4686046871,607,607,608,607,14797
|
|
20240829,133400,4677065091,607,608,608,606,9250
|
|
20240829,133300,4671450755,607,607,607,607,795
|
|
20240829,133200,4670968190,607,608,608,607,1319
|
|
20240829,133100,4670166422,608,606,608,605,9838
|
|
20240829,133000,4664192787,606,605,607,605,14626
|
|
20240829,132900,4655318906,605,605,605,605,31
|
|
20240829,132800,4655300151,605,605,605,605,5658
|
|
20240829,132700,4651877061,605,604,605,604,10012
|
|
20240829,132600,4645829232,604,605,605,604,5110
|
|
20240829,132500,4642739794,605,605,605,604,3657
|
|
20240829,132400,4640527327,605,605,606,605,10480
|
|
20240829,132300,4634183936,605,605,606,604,14236
|
|
20240829,132200,4625581998,604,605,605,604,413
|
|
20240829,132100,4625332536,605,605,605,605,340
|
|
20240829,132000,4625126836,605,605,605,604,10467
|
|
20240829,131900,4618804301,604,605,605,604,660
|
|
20240829,131800,4618405100,605,604,605,604,53414
|
|
20240829,131700,4586093503,604,604,604,604,994
|
|
20240829,131600,4585493127,604,604,604,603,882
|
|
20240829,131500,4584960975,604,604,604,603,2519
|
|
20240829,131400,4583440308,604,605,605,604,5084
|
|
20240829,131300,4580368233,605,604,605,604,3618
|
|
20240829,131200,4578182928,604,603,604,603,1448
|
|
20240829,131100,4577309709,603,603,604,603,19388
|
|
20240829,131000,4565615921,604,604,605,604,1794
|
|
20240829,130900,4564532245,604,605,605,604,6254
|
|
20240829,130800,4560754249,605,605,605,604,43
|
|
20240829,130700,4560728270,605,603,605,603,3440
|
|
20240829,130600,4558650830,603,604,604,603,683
|
|
20240829,130500,4558238398,605,604,605,603,12773
|
|
20240829,130400,4550522658,604,604,604,604,3210
|
|
20240829,130300,4548583818,604,603,604,603,1142
|
|
20240829,130200,4547894837,604,603,604,603,2465
|
|
20240829,130100,4546408186,603,603,604,603,6296
|
|
20240829,130000,4542610596,603,603,604,603,14779
|
|
20240829,125900,4533698525,603,604,605,603,4703
|
|
20240829,125800,4530860011,604,606,606,604,4523
|
|
20240829,125700,4528124435,606,604,607,603,3396
|
|
20240829,125600,4526069642,604,605,605,603,5535
|
|
20240829,125500,4522730564,605,605,605,605,1065
|
|
20240829,125400,4522086239,604,604,604,603,1365
|
|
20240829,125300,4521261793,603,604,605,603,22842
|
|
20240829,125200,4507484651,605,606,606,604,41336
|
|
20240829,125100,4482508917,606,607,607,605,33678
|
|
20240829,125000,4462133408,606,607,607,606,21171
|
|
20240829,124900,4449301832,606,606,607,606,13358
|
|
20240829,124800,4441205251,607,607,607,607,6036
|
|
20240829,124700,4437541399,607,608,608,607,10609
|
|
20240829,124600,4431101656,607,606,607,605,12038
|
|
20240829,124500,4423795674,606,605,606,605,6883
|
|
20240829,124400,4419625520,605,605,606,605,13986
|
|
20240829,124300,4411161416,606,606,607,605,14056
|
|
20240829,124200,4402636068,606,607,607,606,4485
|
|
20240829,124100,4399915469,607,606,607,606,4327
|
|
20240829,124000,4397293297,606,606,606,606,3272
|
|
20240829,123900,4395310465,606,606,606,605,5549
|
|
20240829,123800,4391950310,607,607,607,605,8268
|
|
20240829,123700,4386935841,606,606,606,606,3750
|
|
20240829,123600,4384663341,605,606,606,605,7581
|
|
20240829,123500,4380070560,606,606,607,605,11049
|
|
20240829,123400,4373380625,606,607,607,606,11470
|
|
20240829,123300,4366429653,606,608,608,606,26116
|
|
20240829,123200,4350557864,608,608,609,608,2451
|
|
20240829,123100,4349065252,608,609,609,608,7268
|
|
20240829,123000,4344641222,609,609,609,608,2914
|
|
20240829,122900,4342867814,608,608,609,608,1024
|
|
20240829,122800,4342245061,608,608,608,607,677
|
|
20240829,122700,4341833970,608,608,609,606,13209
|
|
20240829,122600,4333809028,606,607,608,606,7206
|
|
20240829,122500,4329441840,605,607,607,605,17014
|
|
20240829,122400,4319131368,606,607,608,606,23349
|
|
20240829,122300,4304967269,606,605,606,605,12746
|
|
20240829,122200,4297250264,605,606,607,605,1769
|
|
20240829,122100,4296179255,607,607,607,605,12736
|
|
20240829,122000,4288453110,607,608,608,607,10534
|
|
20240829,121900,4282058867,607,608,608,607,1251
|
|
20240829,121800,4281298406,608,608,609,607,3006
|
|
20240829,121700,4279471174,608,609,609,607,5228
|
|
20240829,121600,4276289335,608,608,609,608,11277
|
|
20240829,121500,4269426828,609,608,609,608,17919
|
|
20240829,121400,4258517725,609,609,609,608,7634
|
|
20240829,121300,4253868663,609,609,609,609,3564
|
|
20240829,121200,4251698187,609,608,609,608,14084
|
|
20240829,121100,4243121036,609,608,609,608,1622
|
|
20240829,121000,4242134687,608,609,609,608,23728
|
|
20240829,120900,4227689000,609,607,609,607,7653
|
|
20240829,120800,4223035578,607,606,608,606,19593
|
|
20240829,120700,4211132690,605,605,605,605,3318
|
|
20240829,120600,4209125300,605,605,605,604,4475
|
|
20240829,120500,4206422325,605,606,606,605,7132
|
|
20240829,120400,4202107460,605,606,606,605,3180
|
|
20240829,120300,4200183550,605,606,606,605,6833
|
|
20240829,120200,4196043400,606,605,606,605,1344
|
|
20240829,120100,4195229036,606,604,606,604,17400
|
|
20240829,120000,4184698915,604,605,605,604,1567
|
|
20240829,115900,4183752284,605,605,605,604,1087
|
|
20240829,115800,4183094650,605,605,605,604,5809
|
|
20240829,115700,4179580214,605,604,605,604,3772
|
|
20240829,115600,4177300730,605,604,606,604,7362
|
|
20240829,115500,4172849546,604,605,605,604,3961
|
|
20240829,115400,4170454781,606,605,606,605,3500
|
|
20240829,115300,4168336799,605,605,605,604,1694
|
|
20240829,115200,4167311935,605,605,606,604,1328
|
|
20240829,115100,4166508450,605,604,605,604,3271
|
|
20240829,115000,4164531760,604,604,604,603,19339
|
|
20240829,114900,4152854004,604,604,605,603,26517
|
|
20240829,114800,4136834762,604,605,605,604,7757
|
|
20240829,114700,4132149230,605,605,605,604,3040
|
|
20240829,114600,4130310084,605,605,606,605,11590
|
|
20240829,114500,4123296765,605,607,607,605,9176
|
|
20240829,114400,4117739821,607,607,607,607,2157
|
|
20240829,114300,4116430522,606,606,607,605,4486
|
|
20240829,114200,4113712537,605,607,607,605,12885
|
|
20240829,114100,4105900157,607,605,607,605,22913
|
|
20240829,114000,4092015411,605,606,606,605,164
|
|
20240829,113900,4091916037,605,604,605,604,11029
|
|
20240829,113800,4085244043,604,604,604,603,20172
|
|
20240829,113700,4073060345,604,604,604,603,272
|
|
20240829,113600,4072896079,604,603,604,603,5231
|
|
20240829,113500,4069737556,604,603,604,603,6012
|
|
20240829,113400,4066112308,603,603,603,602,4480
|
|
20240829,113300,4063411760,602,602,603,602,12007
|
|
20240829,113200,4056183543,603,602,603,602,1061
|
|
20240829,113100,4055544818,603,602,603,602,16707
|
|
20240829,113000,4045486677,602,603,603,602,2392
|
|
20240829,112900,4044046351,602,603,603,602,689
|
|
20240829,112800,4043631007,603,603,603,602,11141
|
|
20240829,112700,4036919905,603,603,604,603,5289
|
|
20240829,112600,4033729877,604,604,604,603,723
|
|
20240829,112500,4033293495,603,603,603,603,3021
|
|
20240829,112400,4031471832,603,602,603,602,4970
|
|
20240829,112300,4028476458,602,603,603,602,2494
|
|
20240829,112200,4026972677,603,603,603,602,4425
|
|
20240829,112100,4024304684,603,603,603,603,5126
|
|
20240829,112000,4021213706,602,604,604,602,26612
|
|
20240829,111900,4005166369,604,604,604,603,5377
|
|
20240829,111800,4001920411,604,604,604,603,9116
|
|
20240829,111700,3996418597,604,604,604,603,4991
|
|
20240829,111600,3993404134,604,604,604,603,4536
|
|
20240829,111500,3990667559,604,604,604,603,5647
|
|
20240829,111400,3987260025,603,603,603,602,42093
|
|
20240829,111300,3961877947,603,603,603,602,13118
|
|
20240829,111200,3953978746,603,602,603,602,10840
|
|
20240829,111100,3947447283,603,602,603,602,1961
|
|
20240829,111000,3946266726,603,603,604,602,12132
|
|
20240829,110900,3938955030,604,603,604,603,3352
|
|
20240829,110800,3936931422,604,604,604,603,7445
|
|
20240829,110700,3932438642,604,602,604,602,17372
|
|
20240829,110600,3921960114,602,603,604,602,3037
|
|
20240829,110500,3920128459,604,602,604,602,18257
|
|
20240829,110400,3909133141,601,601,602,600,18248
|
|
20240829,110300,3898164097,601,603,603,600,43497
|
|
20240829,110200,3872021491,603,605,605,601,54562
|
|
20240829,110100,3839142891,605,605,605,604,48604
|
|
20240829,110000,3809780486,605,604,605,604,3310
|
|
20240829,105900,3807778237,603,605,605,603,14766
|
|
20240829,105800,3798859052,602,603,604,602,25530
|
|
20240829,105700,3783467617,603,604,605,603,31616
|
|
20240829,105600,3764389519,604,605,606,604,8136
|
|
20240829,105500,3759467503,605,607,607,605,13339
|
|
20240829,105400,3751391900,607,607,608,605,6962
|
|
20240829,105300,3747171066,607,607,608,605,28044
|
|
20240829,105200,3730174456,606,605,607,605,3764
|
|
20240829,105100,3727894675,605,606,606,605,2408
|
|
20240829,105000,3726435616,607,608,608,605,26730
|
|
20240829,104900,3710240594,608,608,608,606,14783
|
|
20240829,104800,3701271028,608,607,608,606,9116
|
|
20240829,104700,3695740282,606,608,608,606,16847
|
|
20240829,104600,3685513654,608,609,609,607,25086
|
|
20240829,104500,3670279068,609,610,610,609,4741
|
|
20240829,104400,3667391688,610,610,610,608,6636
|
|
20240829,104300,3663349276,610,610,610,609,8413
|
|
20240829,104200,3658218643,609,608,610,608,11782
|
|
20240829,104100,3651045893,609,610,610,609,3722
|
|
20240829,104000,3648778916,610,610,612,609,42611
|
|
20240829,103900,3622814465,610,608,611,608,28690
|
|
20240829,103800,3605333879,608,612,612,607,68920
|
|
20240829,103700,3563370760,612,613,613,612,5169
|
|
20240829,103600,3560202830,613,612,613,611,3849
|
|
20240829,103500,3557847076,613,613,614,612,20904
|
|
20240829,103400,3545041879,613,614,615,613,10817
|
|
20240829,103300,3538398330,614,615,615,614,6668
|
|
20240829,103200,3534301066,615,615,615,614,3296
|
|
20240829,103100,3532274040,614,615,615,613,10442
|
|
20240829,103000,3525863452,614,613,614,613,24147
|
|
20240829,102900,3511049311,613,613,614,613,15310
|
|
20240829,102800,3501664073,613,614,614,612,4523
|
|
20240829,102700,3498888567,614,612,614,612,20508
|
|
20240829,102600,3486330407,612,611,613,610,91925
|
|
20240829,102500,3430221539,613,616,616,611,46660
|
|
20240829,102400,3401569931,616,617,618,615,31532
|
|
20240829,102300,3382124432,618,617,619,617,42867
|
|
20240829,102200,3355646250,619,617,619,617,103582
|
|
20240829,102100,3291668242,618,617,618,616,41229
|
|
20240829,102000,3266208610,617,616,617,615,14773
|
|
20240829,101900,3257106163,616,614,616,614,31879
|
|
20240829,101800,3237474566,614,614,615,614,12122
|
|
20240829,101700,3230026877,615,614,615,614,17396
|
|
20240829,101600,3219329049,614,614,615,614,14242
|
|
20240829,101500,3210583876,613,612,614,611,67512
|
|
20240829,101400,3169200073,612,612,612,611,4542
|
|
20240829,101300,3166424132,612,612,613,611,27712
|
|
20240829,101200,3149453615,612,610,612,610,24173
|
|
20240829,101100,3134671436,610,609,611,609,23757
|
|
20240829,101000,3120172772,609,609,609,608,18380
|
|
20240829,100900,3108982582,608,609,609,607,5402
|
|
20240829,100800,3105694889,609,608,609,607,20269
|
|
20240829,100700,3093370769,608,608,609,608,20109
|
|
20240829,100600,3081140467,608,605,609,605,27844
|
|
20240829,100500,3064225903,605,604,605,604,14934
|
|
20240829,100400,3055196720,604,603,605,603,20714
|
|
20240829,100300,3042702355,603,604,605,603,11385
|
|
20240829,100200,3035825843,605,605,605,603,10195
|
|
20240829,100100,3029666069,606,606,606,604,6644
|
|
20240829,100000,3025644896,606,606,606,604,30901
|
|
20240829,095900,3006936068,606,607,607,603,12466
|
|
20240829,095800,2999406839,608,607,608,601,83374
|
|
20240829,095700,2949039493,607,608,608,606,15371
|
|
20240829,095600,2939711288,608,608,608,607,15971
|
|
20240829,095500,2930014329,607,608,608,607,10764
|
|
20240829,095400,2923475716,608,609,610,607,20934
|
|
20240829,095300,2910739402,610,609,611,608,38466
|
|
20240829,095200,2887307838,611,609,611,608,23754
|
|
20240829,095100,2872820474,609,605,609,604,76775
|
|
20240829,095000,2826250773,606,607,607,605,34354
|
|
20240829,094900,2805432458,607,606,607,606,21342
|
|
20240829,094800,2792488066,605,610,613,604,88071
|
|
20240829,094700,2739044992,611,611,614,610,108588
|
|
20240829,094600,2672530800,610,609,611,609,78132
|
|
20240829,094500,2624878596,609,607,610,606,69806
|
|
20240829,094400,2582411372,607,606,608,605,22364
|
|
20240829,094300,2568851243,606,603,608,602,93477
|
|
20240829,094200,2512376250,602,601,602,601,106383
|
|
20240829,094100,2448347777,601,600,601,599,94984
|
|
20240829,094000,2391350235,599,599,600,599,68495
|
|
20240829,093900,2350309488,599,599,599,598,11348
|
|
20240829,093800,2343513979,598,599,599,598,5439
|
|
20240829,093700,2340256598,598,597,599,597,22366
|
|
20240829,093600,2326888254,598,598,598,597,13862
|
|
20240829,093500,2318601998,597,598,599,596,29166
|
|
20240829,093400,2301176598,599,598,599,597,38991
|
|
20240829,093300,2277839034,598,597,598,596,61786
|
|
20240829,093200,2240952318,597,595,597,595,23353
|
|
20240829,093100,2227041834,595,595,597,594,62839
|
|
20240829,093000,2189636608,595,593,596,593,68866
|
|
20240829,092900,2148699814,593,591,593,591,48765
|
|
20240829,092800,2119807279,590,590,592,590,187172
|
|
20240829,092700,2009260949,590,591,591,589,112720
|
|
20240829,092600,1942747784,590,591,592,590,59535
|
|
20240829,092500,1907571081,591,592,592,591,54329
|
|
20240829,092400,1875444605,592,592,593,592,25862
|
|
20240829,092300,1860130085,592,592,593,592,49526
|
|
20240829,092200,1830789616,593,591,594,590,172527
|
|
20240829,092100,1728803695,590,592,593,590,239865
|
|
20240829,092000,1587093557,592,595,595,591,164657
|
|
20240829,091900,1489461999,595,598,598,594,155819
|
|
20240829,091800,1396575953,598,598,598,597,48186
|
|
20240829,091700,1367788763,598,598,599,597,51234
|
|
20240829,091600,1337148459,599,597,599,597,85669
|
|
20240829,091500,1285919103,598,598,599,597,77832
|
|
20240829,091400,1239340470,598,601,601,598,128627
|
|
20240829,091300,1162232292,601,600,603,599,85035
|
|
20240829,091200,1111218010,600,605,605,599,86272
|
|
20240829,091100,1059424647,605,607,608,602,66493
|
|
20240829,091000,1019291766,606,597,612,597,281255
|
|
20240829,090900,849860787,598,603,603,597,208302
|
|
20240829,090800,724847324,602,607,607,601,154197
|
|
20240829,090700,631665162,606,610,611,606,96494
|
|
20240829,090600,572910401,612,613,614,610,56562
|
|
20240829,090500,538361808,613,615,616,613,74923
|
|
20240829,090400,492316981,616,611,617,611,376380
|
|
20240829,090300,261349021,611,613,613,611,38792
|
|
20240829,090200,237592245,612,613,619,612,157663
|
|
20240829,090100,140562929,613,610,616,607,80150
|
|
20240829,090000,91668580,610,611,619,605,149900
|