577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183400,4340145107,591,591,591,591,68134
|
|
20240830,183300,4340145107,591,591,591,591,0
|
|
20240830,183200,4340145107,591,591,591,591,0
|
|
20240830,183100,4340145107,591,591,591,591,0
|
|
20240830,183000,4340145107,591,591,591,591,0
|
|
20240830,182900,4340145107,591,591,591,591,0
|
|
20240830,182800,4340145107,591,591,591,591,0
|
|
20240830,182700,4340145107,591,591,591,591,0
|
|
20240830,182600,4340145107,591,591,591,591,0
|
|
20240830,182500,4340145107,591,591,591,591,0
|
|
20240830,182400,4340145107,591,591,591,591,0
|
|
20240830,182300,4340145107,591,591,591,591,0
|
|
20240830,182200,4340145107,591,591,591,591,0
|
|
20240830,182100,4340145107,591,591,591,591,0
|
|
20240830,182000,4340145107,591,591,591,591,0
|
|
20240830,181900,4340145107,591,591,591,591,0
|
|
20240830,181800,4340145107,591,591,591,591,0
|
|
20240830,181700,4340145107,591,591,591,591,0
|
|
20240830,181600,4340145107,591,591,591,591,0
|
|
20240830,181500,4340145107,591,591,591,591,0
|
|
20240830,181400,4340145107,591,591,591,591,0
|
|
20240830,181300,4340145107,591,591,591,591,0
|
|
20240830,181200,4340145107,591,591,591,591,0
|
|
20240830,181100,4340145107,591,591,591,591,0
|
|
20240830,181000,4340145107,591,591,591,591,0
|
|
20240830,180900,4340145107,591,591,591,591,0
|
|
20240830,180800,4340145107,591,591,591,591,0
|
|
20240830,180700,4340145107,591,591,591,591,0
|
|
20240830,180600,4340145107,591,591,591,591,0
|
|
20240830,180500,4340145107,591,591,591,591,0
|
|
20240830,180400,4340145107,591,591,591,591,68134
|
|
20240830,180300,4340145107,591,591,591,591,0
|
|
20240830,180200,4340145107,591,591,591,591,0
|
|
20240830,180100,4340145107,591,591,591,591,0
|
|
20240830,180000,4340145107,591,591,591,591,0
|
|
20240830,175900,4340145107,591,591,591,591,0
|
|
20240830,175800,4340145107,591,591,591,591,0
|
|
20240830,175700,4340145107,591,591,591,591,0
|
|
20240830,175600,4340145107,591,591,591,591,0
|
|
20240830,175500,4340145107,591,591,591,591,0
|
|
20240830,175400,4340145107,591,591,591,591,0
|
|
20240830,175300,4340145107,591,591,591,591,0
|
|
20240830,175200,4340145107,591,591,591,591,0
|
|
20240830,175100,4340145107,591,591,591,591,0
|
|
20240830,175000,4340145107,591,591,591,591,0
|
|
20240830,174900,4340145107,591,591,591,591,0
|
|
20240830,174800,4340145107,591,591,591,591,0
|
|
20240830,174700,4340145107,591,591,591,591,0
|
|
20240830,174600,4340145107,591,591,591,591,0
|
|
20240830,174500,4340145107,591,591,591,591,0
|
|
20240830,174400,4340145107,591,591,591,591,0
|
|
20240830,174300,4340145107,591,591,591,591,0
|
|
20240830,174200,4340145107,591,591,591,591,0
|
|
20240830,174100,4340145107,591,591,591,591,0
|
|
20240830,174000,4340145107,591,591,591,591,0
|
|
20240830,173900,4340145107,591,591,591,591,0
|
|
20240830,173800,4340145107,591,591,591,591,0
|
|
20240830,173700,4340145107,591,591,591,591,0
|
|
20240830,173600,4340145107,591,591,591,591,0
|
|
20240830,173500,4340145107,591,591,591,591,0
|
|
20240830,173400,4340145107,591,591,591,591,68134
|
|
20240830,173300,4340145107,591,591,591,591,0
|
|
20240830,173200,4340145107,591,591,591,591,0
|
|
20240830,173100,4340145107,591,591,591,591,0
|
|
20240830,173000,4340145107,591,591,591,591,0
|
|
20240830,172900,4340145107,591,591,591,591,0
|
|
20240830,172800,4340145107,591,591,591,591,0
|
|
20240830,172700,4340145107,591,591,591,591,0
|
|
20240830,172600,4340145107,591,591,591,591,0
|
|
20240830,172500,4340145107,591,591,591,591,0
|
|
20240830,172400,4340145107,591,591,591,591,0
|
|
20240830,172300,4340145107,591,591,591,591,0
|
|
20240830,172200,4340145107,591,591,591,591,0
|
|
20240830,172100,4340145107,591,591,591,591,0
|
|
20240830,172000,4340145107,591,591,591,591,0
|
|
20240830,171900,4340145107,591,591,591,591,0
|
|
20240830,171800,4340145107,591,591,591,591,0
|
|
20240830,171700,4340145107,591,591,591,591,0
|
|
20240830,171600,4340145107,591,591,591,591,0
|
|
20240830,171500,4340145107,591,591,591,591,0
|
|
20240830,171400,4340145107,591,591,591,591,0
|
|
20240830,171300,4340145107,591,591,591,591,0
|
|
20240830,171200,4340145107,591,591,591,591,0
|
|
20240830,171100,4340145107,591,591,591,591,0
|
|
20240830,171000,4340145107,591,591,591,591,0
|
|
20240830,170900,4340145107,591,591,591,591,0
|
|
20240830,170800,4340145107,591,591,591,591,0
|
|
20240830,170700,4340145107,591,591,591,591,0
|
|
20240830,170600,4340145107,591,591,591,591,0
|
|
20240830,170500,4340145107,591,591,591,591,0
|
|
20240830,170400,4340145107,591,591,591,591,68134
|
|
20240830,170300,4340145107,591,591,591,591,0
|
|
20240830,170200,4340145107,591,591,591,591,0
|
|
20240830,170100,4340145107,591,591,591,591,0
|
|
20240830,170000,4340145107,591,591,591,591,0
|
|
20240830,165900,4340145107,591,591,591,591,0
|
|
20240830,165800,4340145107,591,591,591,591,0
|
|
20240830,165700,4340145107,591,591,591,591,0
|
|
20240830,165600,4340145107,591,591,591,591,0
|
|
20240830,165500,4340145107,591,591,591,591,0
|
|
20240830,165400,4340145107,591,591,591,591,0
|
|
20240830,165300,4340145107,591,591,591,591,0
|
|
20240830,165200,4340145107,591,591,591,591,0
|
|
20240830,165100,4340145107,591,591,591,591,0
|
|
20240830,165000,4340145107,591,591,591,591,0
|
|
20240830,164900,4340145107,591,591,591,591,0
|
|
20240830,164800,4340145107,591,591,591,591,0
|
|
20240830,164700,4340145107,591,591,591,591,0
|
|
20240830,164600,4340145107,591,591,591,591,0
|
|
20240830,164500,4340145107,591,591,591,591,0
|
|
20240830,164400,4340145107,591,591,591,591,0
|
|
20240830,164300,4340145107,591,591,591,591,0
|
|
20240830,164200,4340145107,591,591,591,591,0
|
|
20240830,164100,4340145107,591,591,591,591,0
|
|
20240830,164000,4340145107,591,591,591,591,0
|
|
20240830,163900,4340145107,591,591,591,591,0
|
|
20240830,163800,4340145107,591,591,591,591,0
|
|
20240830,163700,4340145107,591,591,591,591,0
|
|
20240830,163600,4340145107,591,591,591,591,0
|
|
20240830,163500,4340145107,591,591,591,591,0
|
|
20240830,163400,4340145107,591,591,591,591,68134
|
|
20240830,163300,4340145107,591,591,591,591,0
|
|
20240830,163200,4340145107,591,591,591,591,0
|
|
20240830,163100,4340145107,591,591,591,591,0
|
|
20240830,163000,4340145107,591,591,591,591,0
|
|
20240830,162900,4340145107,591,591,591,591,0
|
|
20240830,162800,4340145107,591,591,591,591,0
|
|
20240830,162700,4340145107,591,591,591,591,0
|
|
20240830,162600,4340145107,591,591,591,591,0
|
|
20240830,162500,4340145107,591,591,591,591,0
|
|
20240830,162400,4340145107,591,591,591,591,0
|
|
20240830,162300,4340145107,591,591,591,591,0
|
|
20240830,162200,4340145107,591,591,591,591,0
|
|
20240830,162100,4340145107,591,591,591,591,0
|
|
20240830,162000,4340145107,591,591,591,591,0
|
|
20240830,161900,4340145107,591,591,591,591,0
|
|
20240830,161800,4340145107,591,591,591,591,0
|
|
20240830,161700,4340145107,591,591,591,591,0
|
|
20240830,161600,4340145107,591,591,591,591,0
|
|
20240830,161500,4340145107,591,591,591,591,0
|
|
20240830,161400,4340145107,591,591,591,591,0
|
|
20240830,161300,4340145107,591,591,591,591,0
|
|
20240830,161200,4340145107,591,591,591,591,0
|
|
20240830,161100,4340145107,591,591,591,591,0
|
|
20240830,161000,4340145107,591,591,591,591,0
|
|
20240830,160900,4340145107,591,591,591,591,0
|
|
20240830,160800,4340145107,591,591,591,591,0
|
|
20240830,160700,4340145107,591,591,591,591,0
|
|
20240830,160600,4340145107,591,591,591,591,0
|
|
20240830,160500,4340145107,591,591,591,591,0
|
|
20240830,160400,4340145107,591,591,591,591,68134
|
|
20240830,160300,4340145107,591,591,591,591,0
|
|
20240830,160200,4340145107,591,591,591,591,0
|
|
20240830,160100,4340145107,591,591,591,591,0
|
|
20240830,160000,4340145107,591,591,591,591,0
|
|
20240830,155900,4340145107,591,591,591,591,0
|
|
20240830,155800,4340145107,591,591,591,591,0
|
|
20240830,155700,4340145107,591,591,591,591,0
|
|
20240830,155600,4340145107,591,591,591,591,0
|
|
20240830,155500,4340145107,591,591,591,591,0
|
|
20240830,155400,4340145107,591,591,591,591,0
|
|
20240830,155300,4340145107,591,591,591,591,0
|
|
20240830,155200,4340145107,591,591,591,591,0
|
|
20240830,155100,4340145107,591,591,591,591,0
|
|
20240830,155000,4340145107,591,591,591,591,0
|
|
20240830,154900,4340145107,591,591,591,591,0
|
|
20240830,154800,4340145107,591,591,591,591,0
|
|
20240830,154700,4340145107,591,591,591,591,0
|
|
20240830,154600,4340145107,591,591,591,591,0
|
|
20240830,154500,4340145107,591,591,591,591,0
|
|
20240830,154400,4340145107,591,591,591,591,0
|
|
20240830,154300,4340145107,591,591,591,591,0
|
|
20240830,154200,4340145107,591,591,591,591,0
|
|
20240830,154100,4340145107,591,591,591,591,0
|
|
20240830,154000,4340145107,591,591,591,591,0
|
|
20240830,153900,4340145107,591,591,591,591,0
|
|
20240830,153800,4340145107,591,591,591,591,0
|
|
20240830,153700,4340145107,591,591,591,591,0
|
|
20240830,153600,4340145107,591,591,591,591,0
|
|
20240830,153500,4340145107,591,591,591,591,0
|
|
20240830,153400,4340145107,591,591,591,591,68134
|
|
20240830,153300,4340145107,591,591,591,591,0
|
|
20240830,153200,4340145107,591,591,591,591,0
|
|
20240830,153100,4340145107,591,591,591,591,0
|
|
20240830,153000,4340145107,591,591,591,591,68134
|
|
20240830,152900,4299877913,591,591,591,591,0
|
|
20240830,152800,4299877913,591,591,591,591,0
|
|
20240830,152700,4299877913,591,591,591,591,0
|
|
20240830,152600,4299877913,591,591,591,591,0
|
|
20240830,152500,4299877913,591,591,591,591,0
|
|
20240830,152400,4299877913,591,591,591,591,0
|
|
20240830,152300,4299877913,591,591,591,591,0
|
|
20240830,152200,4299877913,591,591,591,591,0
|
|
20240830,152100,4299877913,591,591,591,591,0
|
|
20240830,152000,4299877913,591,591,591,591,0
|
|
20240830,151900,4299877913,591,592,593,591,44732
|
|
20240830,151800,4273413399,592,591,592,591,55365
|
|
20240830,151700,4240650343,592,591,593,591,41439
|
|
20240830,151600,4216122257,591,592,592,590,24818
|
|
20240830,151500,4201454573,592,591,593,591,83549
|
|
20240830,151400,4152038977,591,592,592,591,34910
|
|
20240830,151300,4131399968,592,592,593,591,7741
|
|
20240830,151200,4126818019,592,593,593,592,16119
|
|
20240830,151100,4117274159,593,593,593,592,11757
|
|
20240830,151000,4110309345,593,593,593,592,10603
|
|
20240830,150900,4104024395,593,593,593,592,36868
|
|
20240830,150800,4082193100,593,593,593,592,1746
|
|
20240830,150700,4081159354,593,593,593,592,5267
|
|
20240830,150600,4078036053,594,593,594,593,9507
|
|
20240830,150500,4072397909,593,594,594,592,37480
|
|
20240830,150400,4050169064,594,594,594,593,12220
|
|
20240830,150300,4042910584,594,594,594,593,13401
|
|
20240830,150200,4034956588,594,593,594,593,4900
|
|
20240830,150100,4032050293,593,592,593,592,47815
|
|
20240830,150000,4003700229,592,593,593,592,13351
|
|
20240830,145900,3995786502,593,592,593,592,1889
|
|
20240830,145800,3994666927,592,592,593,592,9444
|
|
20240830,145700,3989075045,593,593,593,592,11987
|
|
20240830,145600,3981976580,593,592,593,592,2927
|
|
20240830,145500,3980243561,592,592,592,591,5811
|
|
20240830,145400,3976805663,591,591,592,591,12686
|
|
20240830,145300,3969297215,591,591,592,590,17096
|
|
20240830,145200,3959192719,591,591,591,590,25220
|
|
20240830,145100,3944288835,591,591,591,590,18219
|
|
20240830,145000,3933524769,591,591,591,590,8231
|
|
20240830,144900,3928664367,591,591,591,590,14788
|
|
20240830,144800,3919924661,591,592,592,590,24857
|
|
20240830,144700,3905235853,591,591,592,591,6415
|
|
20240830,144600,3901444578,591,592,592,591,37152
|
|
20240830,144500,3879464328,591,592,593,591,57609
|
|
20240830,144400,3845396975,592,593,593,592,11303
|
|
20240830,144300,3838704931,593,593,593,592,13986
|
|
20240830,144200,3830422059,593,593,594,592,2523
|
|
20240830,144100,3828925846,592,592,592,591,42889
|
|
20240830,144000,3803544339,592,592,592,591,23390
|
|
20240830,143900,3789719458,592,593,593,592,19421
|
|
20240830,143800,3778219526,593,594,594,592,15902
|
|
20240830,143700,3768799104,593,594,595,593,9518
|
|
20240830,143600,3763150982,594,593,594,593,7563
|
|
20240830,143500,3758659162,594,594,594,593,2788
|
|
20240830,143400,3757005256,594,594,594,593,1370
|
|
20240830,143300,3756192746,594,595,595,593,17215
|
|
20240830,143200,3745960186,595,595,595,594,16258
|
|
20240830,143100,3736288731,594,593,594,593,5464
|
|
20240830,143000,3733043118,592,592,593,591,23647
|
|
20240830,142900,3719045762,592,591,592,591,42886
|
|
20240830,142800,3693685932,591,591,591,590,10461
|
|
20240830,142700,3687506333,591,591,591,590,21218
|
|
20240830,142600,3674980628,591,591,591,590,16424
|
|
20240830,142500,3665274944,591,592,592,591,20369
|
|
20240830,142400,3653234804,592,592,592,591,3421
|
|
20240830,142300,3651211842,591,591,592,591,24181
|
|
20240830,142200,3636919222,592,592,592,591,25449
|
|
20240830,142100,3621876782,592,592,592,591,8896
|
|
20240830,142000,3616612774,592,592,592,592,54250
|
|
20240830,141900,3584496774,592,593,593,591,20443
|
|
20240830,141800,3572395202,593,593,593,592,21210
|
|
20240830,141700,3559835494,593,593,593,592,22979
|
|
20240830,141600,3546214210,593,593,594,593,23261
|
|
20240830,141500,3532416402,594,594,594,593,19258
|
|
20240830,141400,3520986374,594,594,594,593,6656
|
|
20240830,141300,3517032735,594,594,594,593,15746
|
|
20240830,141200,3507687754,594,593,594,593,5823
|
|
20240830,141100,3504232846,594,596,596,594,250723
|
|
20240830,141000,3355080289,596,596,596,595,56833
|
|
20240830,140900,3321208821,597,597,597,596,5803
|
|
20240830,140800,3317749935,597,597,597,596,7629
|
|
20240830,140700,3313202811,597,597,597,596,3431
|
|
20240830,140600,3311154544,597,596,597,596,9812
|
|
20240830,140500,3305306490,596,596,597,596,13373
|
|
20240830,140400,3297335004,597,597,597,596,9449
|
|
20240830,140300,3291700378,597,597,597,596,8198
|
|
20240830,140200,3286811723,596,598,598,596,5804
|
|
20240830,140100,3283347820,598,597,598,597,15527
|
|
20240830,140000,3274077138,597,598,598,597,7670
|
|
20240830,135900,3269498062,597,598,598,597,6529
|
|
20240830,135800,3265599477,597,598,598,597,3651
|
|
20240830,135700,3263418708,598,598,598,598,575
|
|
20240830,135600,3263074858,598,598,598,597,4090
|
|
20240830,135500,3260632382,597,599,599,597,40777
|
|
20240830,135400,3236247809,599,598,599,598,7073
|
|
20240830,135300,3232011199,599,598,599,598,2107
|
|
20240830,135200,3230751206,598,599,599,598,704
|
|
20240830,135100,3230329563,599,598,599,598,3656
|
|
20240830,135000,3228140508,598,599,599,598,9857
|
|
20240830,134900,3222245910,599,598,599,598,20431
|
|
20240830,134800,3210021536,598,598,599,597,17197
|
|
20240830,134700,3199740300,598,597,598,597,4688
|
|
20240830,134600,3196938352,597,598,598,597,12292
|
|
20240830,134500,3189597736,598,598,599,598,411
|
|
20240830,134400,3189351957,598,598,599,597,7696
|
|
20240830,134300,3184750036,598,599,599,598,8658
|
|
20240830,134200,3179571952,599,599,599,599,6312
|
|
20240830,134100,3175791064,599,598,599,597,6434
|
|
20240830,134000,3171939336,598,598,598,597,6027
|
|
20240830,133900,3168335590,598,597,598,597,11636
|
|
20240830,133800,3161388050,597,597,598,597,12566
|
|
20240830,133700,3153886027,597,597,598,597,545
|
|
20240830,133600,3153560324,598,598,598,597,3937
|
|
20240830,133500,3151207312,597,598,599,597,24132
|
|
20240830,133400,3136791379,598,598,598,597,14698
|
|
20240830,133300,3128004012,598,598,598,597,3917
|
|
20240830,133200,3125662246,598,598,598,598,3370
|
|
20240830,133100,3123646986,598,598,598,598,3462
|
|
20240830,133000,3121576710,598,598,598,597,3063
|
|
20240830,132900,3119745285,598,598,598,597,7350
|
|
20240830,132800,3115355160,598,598,599,598,24482
|
|
20240830,132700,3100714874,599,599,599,598,6893
|
|
20240830,132600,3096591490,599,598,599,598,17269
|
|
20240830,132500,3086252918,599,599,600,599,4832
|
|
20240830,132400,3083358548,599,600,600,599,11507
|
|
20240830,132300,3076464878,600,600,600,599,8296
|
|
20240830,132200,3071495278,599,600,600,599,1975
|
|
20240830,132100,3070311778,600,600,601,599,35845
|
|
20240830,132000,3048804906,600,601,601,600,1210
|
|
20240830,131900,3048078788,601,601,601,600,689
|
|
20240830,131800,3047665206,601,601,601,600,2388
|
|
20240830,131700,3046230976,600,601,601,600,604
|
|
20240830,131600,3045868464,600,600,601,600,2494
|
|
20240830,131500,3044372059,600,599,600,599,26293
|
|
20240830,131400,3028597528,599,599,599,599,3035
|
|
20240830,131300,3026779563,599,600,600,599,494
|
|
20240830,131200,3026483586,599,600,600,599,1867
|
|
20240830,131100,3025364993,599,600,600,599,1251
|
|
20240830,131000,3024615594,599,599,600,599,5312
|
|
20240830,130900,3021433568,600,600,600,599,1800
|
|
20240830,130800,3020355199,600,600,600,600,3545
|
|
20240830,130700,3018228199,600,600,600,599,1716
|
|
20240830,130600,3017199802,599,600,600,599,3785
|
|
20240830,130500,3014929474,600,599,600,599,771
|
|
20240830,130400,3014466894,600,600,600,600,436
|
|
20240830,130300,3014205294,600,599,600,599,385
|
|
20240830,130200,3013974295,600,600,600,599,6409
|
|
20240830,130100,3010131076,600,600,600,599,521
|
|
20240830,130000,3009818977,600,599,600,599,18385
|
|
20240830,125900,2998806344,599,599,599,599,141
|
|
20240830,125800,2998721885,597,599,599,597,12419
|
|
20240830,125700,2991295785,599,599,599,598,4179
|
|
20240830,125600,2988793376,599,599,599,598,2558
|
|
20240830,125500,2987262134,599,599,599,598,4910
|
|
20240830,125400,2984324750,598,599,599,598,10957
|
|
20240830,125300,2977770643,598,598,599,598,2774
|
|
20240830,125200,2976111789,598,598,598,598,5792
|
|
20240830,125100,2972648173,598,598,598,598,14987
|
|
20240830,125000,2963685947,598,597,598,597,9464
|
|
20240830,124900,2958028715,598,598,598,597,3535
|
|
20240830,124800,2955915829,598,599,599,597,36959
|
|
20240830,124700,2933815772,599,599,599,598,12983
|
|
20240830,124600,2926050786,599,599,599,598,1310
|
|
20240830,124500,2925266099,598,599,599,598,4360
|
|
20240830,124400,2922654465,599,599,599,599,1171
|
|
20240830,124300,2921953036,599,599,600,599,3559
|
|
20240830,124200,2919819162,599,599,600,598,8906
|
|
20240830,124100,2914484473,599,599,599,598,7361
|
|
20240830,124000,2910076319,599,599,599,599,20318
|
|
20240830,123900,2897905837,599,599,599,598,970
|
|
20240830,123800,2897325636,599,598,599,598,844
|
|
20240830,123700,2896820891,599,598,599,598,4719
|
|
20240830,123600,2893996142,598,599,599,598,967
|
|
20240830,123500,2893417811,598,598,599,598,12219
|
|
20240830,123400,2886110789,599,599,599,598,543
|
|
20240830,123300,2885785639,599,599,600,599,6780
|
|
20240830,123200,2881724008,600,600,600,599,7939
|
|
20240830,123100,2876967640,599,600,600,599,21349
|
|
20240830,123000,2864179305,599,601,601,599,10204
|
|
20240830,122900,2858056836,601,600,601,599,14566
|
|
20240830,122800,2849320025,600,600,600,599,542
|
|
20240830,122700,2848994898,600,600,601,600,7430
|
|
20240830,122600,2844536026,601,602,602,600,23624
|
|
20240830,122500,2830355929,602,600,602,600,4205
|
|
20240830,122400,2827824604,600,601,601,600,908
|
|
20240830,122300,2827279272,601,600,602,600,6233
|
|
20240830,122200,2823533242,601,601,601,600,22045
|
|
20240830,122100,2810302508,601,601,601,600,2368
|
|
20240830,122000,2808881540,600,601,601,600,9494
|
|
20240830,121900,2803181262,600,600,601,600,7452
|
|
20240830,121800,2798710000,601,601,601,600,2380
|
|
20240830,121700,2797279949,601,600,601,600,5209
|
|
20240830,121600,2794154508,600,602,602,600,902
|
|
20240830,121500,2793613266,601,602,602,601,426
|
|
20240830,121400,2793357218,602,602,602,601,9388
|
|
20240830,121300,2787712393,602,600,602,600,2854
|
|
20240830,121200,2785998347,600,600,600,600,9066
|
|
20240830,121100,2780558747,600,600,600,599,4367
|
|
20240830,121000,2777938589,600,600,600,600,4876
|
|
20240830,120900,2775012989,600,600,600,600,620
|
|
20240830,120800,2774640989,600,600,600,599,5753
|
|
20240830,120700,2771194288,600,599,600,599,1648
|
|
20240830,120600,2770206489,600,600,600,599,1403
|
|
20240830,120500,2769365689,600,600,600,600,3173
|
|
20240830,120400,2767461889,600,599,600,599,6593
|
|
20240830,120300,2763509429,599,600,600,599,22881
|
|
20240830,120200,2749784247,600,600,601,600,395
|
|
20240830,120100,2749547245,600,600,601,599,6826
|
|
20240830,120000,2745456168,601,598,601,598,29928
|
|
20240830,115900,2727489538,598,599,599,598,9432
|
|
20240830,115800,2721842750,599,599,599,598,19615
|
|
20240830,115700,2710093866,599,599,599,598,17172
|
|
20240830,115600,2699812802,599,599,599,598,2300
|
|
20240830,115500,2698435442,599,600,600,598,37683
|
|
20240830,115400,2675856767,600,600,601,600,1014
|
|
20240830,115300,2675248119,601,600,601,600,4650
|
|
20240830,115200,2672457446,600,601,601,599,8220
|
|
20240830,115100,2667525283,600,600,601,600,5468
|
|
20240830,115000,2664244229,601,600,601,600,9995
|
|
20240830,114900,2658245049,601,600,601,600,7640
|
|
20240830,114800,2653659950,600,601,601,600,2604
|
|
20240830,114700,2652095979,601,601,601,600,3503
|
|
20240830,114600,2649990922,601,601,601,600,1682
|
|
20240830,114500,2648981087,601,601,601,600,177
|
|
20240830,114400,2648874744,600,600,601,600,2222
|
|
20240830,114300,2647539369,600,600,600,600,8641
|
|
20240830,114200,2642354769,600,600,601,600,25265
|
|
20240830,114100,2627195153,600,600,600,600,2186
|
|
20240830,114000,2625883553,600,600,600,599,3673
|
|
20240830,113900,2623682088,600,600,600,599,220
|
|
20240830,113800,2623550100,600,600,600,600,7180
|
|
20240830,113700,2619242100,600,600,600,599,6742
|
|
20240830,113600,2615196952,600,599,600,599,4547
|
|
20240830,113500,2612472042,599,600,600,599,6281
|
|
20240830,113400,2608704464,600,601,601,599,8016
|
|
20240830,113300,2603897785,601,600,601,600,20333
|
|
20240830,113200,2591696928,600,600,600,599,7437
|
|
20240830,113100,2587234931,600,600,600,599,2934
|
|
20240830,113000,2585476302,600,599,600,598,5743
|
|
20240830,112900,2582036316,599,599,599,598,10474
|
|
20240830,112800,2575762392,599,599,599,598,17464
|
|
20240830,112700,2565304856,599,599,599,598,3708
|
|
20240830,112600,2563084393,599,599,599,598,4464
|
|
20240830,112500,2560413622,598,598,599,598,1575
|
|
20240830,112400,2559471280,599,599,599,598,11911
|
|
20240830,112300,2552347539,599,599,599,598,394
|
|
20240830,112200,2552111883,599,597,599,596,58866
|
|
20240830,112100,2516955913,596,598,598,595,19637
|
|
20240830,112000,2505245303,597,598,598,597,10961
|
|
20240830,111900,2498701486,597,598,598,596,37002
|
|
20240830,111800,2476612556,599,599,600,597,39879
|
|
20240830,111700,2452768325,599,602,603,598,251866
|
|
20240830,111600,2301572444,602,601,602,601,29761
|
|
20240830,111500,2283675254,602,602,603,602,4030
|
|
20240830,111400,2281249193,602,603,603,601,6604
|
|
20240830,111300,2277273526,603,603,603,602,2700
|
|
20240830,111200,2275645526,603,603,603,602,12481
|
|
20240830,111100,2268129524,603,603,603,602,30347
|
|
20240830,111000,2249855538,603,601,603,601,39404
|
|
20240830,110900,2226151364,602,603,603,601,47368
|
|
20240830,110800,2197634448,603,603,604,602,19452
|
|
20240830,110700,2185905681,603,605,605,603,24376
|
|
20240830,110600,2171182734,604,605,605,604,2515
|
|
20240830,110500,2169661879,605,606,606,604,17840
|
|
20240830,110400,2158871885,606,605,606,604,10032
|
|
20240830,110300,2152801167,607,605,607,605,60953
|
|
20240830,110200,2115914395,605,606,606,605,17371
|
|
20240830,110100,2105402293,606,607,607,606,4585
|
|
20240830,110000,2102623344,606,606,607,606,14605
|
|
20240830,105900,2093771814,606,607,608,606,36558
|
|
20240830,105800,2071603976,608,607,608,607,3935
|
|
20240830,105700,2069213638,608,608,609,607,8864
|
|
20240830,105600,2063825328,608,607,608,606,12649
|
|
20240830,105500,2056142276,607,607,607,607,5881
|
|
20240830,105400,2052572509,607,607,607,607,18370
|
|
20240830,105300,2041421919,607,607,607,606,7255
|
|
20240830,105200,2037023893,606,606,606,605,33858
|
|
20240830,105100,2016506819,605,606,607,605,11333
|
|
20240830,105000,2009639377,606,606,607,606,12505
|
|
20240830,104900,2002061346,606,607,607,606,21864
|
|
20240830,104800,1988811678,606,607,607,606,7490
|
|
20240830,104700,1984271522,607,606,607,606,5266
|
|
20240830,104600,1981080289,606,607,607,606,20947
|
|
20240830,104500,1968382080,607,607,607,606,7085
|
|
20240830,104400,1964084044,607,607,608,606,15740
|
|
20240830,104300,1954536720,607,608,609,607,81909
|
|
20240830,104200,1904760564,608,609,609,608,3122
|
|
20240830,104100,1902860716,609,609,610,609,8677
|
|
20240830,104000,1897576411,609,609,610,609,20762
|
|
20240830,103900,1884927406,610,610,610,609,20400
|
|
20240830,103800,1872503705,609,610,611,609,5237
|
|
20240830,103700,1869309872,610,610,612,610,39966
|
|
20240830,103600,1844927084,610,610,610,610,2340
|
|
20240830,103500,1843499684,610,609,610,609,6938
|
|
20240830,103400,1839268236,610,611,612,610,22465
|
|
20240830,103300,1825558525,612,612,613,612,3106
|
|
20240830,103200,1823656864,612,611,613,610,3170
|
|
20240830,103100,1821718110,611,613,613,611,10554
|
|
20240830,103000,1815255299,613,613,613,612,2433
|
|
20240830,102900,1813764370,613,612,613,611,4324
|
|
20240830,102800,1811116387,612,610,612,610,1456
|
|
20240830,102700,1810228184,610,610,610,610,3009
|
|
20240830,102600,1808392694,610,612,612,610,9087
|
|
20240830,102500,1802835666,612,612,613,612,1857
|
|
20240830,102400,1801699142,612,613,613,611,13245
|
|
20240830,102300,1793594907,613,615,615,612,14433
|
|
20240830,102200,1784727541,615,613,615,613,7921
|
|
20240830,102100,1779865616,612,612,612,612,11500
|
|
20240830,102000,1772827616,611,611,611,610,3964
|
|
20240830,101900,1770406431,611,611,611,610,889
|
|
20240830,101800,1769863357,611,611,611,610,1439
|
|
20240830,101700,1768984129,611,610,611,610,2565
|
|
20240830,101600,1767419436,609,608,611,608,29625
|
|
20240830,101500,1749359507,608,609,609,608,29510
|
|
20240830,101400,1731414571,609,608,609,608,15345
|
|
20240830,101300,1722073066,609,609,609,608,10359
|
|
20240830,101200,1715768740,609,609,609,608,24236
|
|
20240830,101100,1701031476,609,610,610,609,18595
|
|
20240830,101000,1689704504,610,610,610,609,6042
|
|
20240830,100900,1686020884,610,609,610,609,20110
|
|
20240830,100800,1673773650,609,610,610,609,8648
|
|
20240830,100700,1668500184,611,609,612,609,5314
|
|
20240830,100600,1665262160,611,610,612,609,23619
|
|
20240830,100500,1650867384,610,610,611,609,19060
|
|
20240830,100400,1639250783,610,610,611,609,11571
|
|
20240830,100300,1632192273,610,611,611,609,54033
|
|
20240830,100200,1599271047,611,611,611,610,7291
|
|
20240830,100100,1594820599,611,611,612,611,9353
|
|
20240830,100000,1589104770,610,610,610,610,5215
|
|
20240830,095900,1585923620,611,610,611,610,8095
|
|
20240830,095800,1580985570,610,610,610,609,8750
|
|
20240830,095700,1575650188,610,610,610,609,13235
|
|
20240830,095600,1567577339,611,610,611,610,13966
|
|
20240830,095500,1559058078,610,609,611,609,8570
|
|
20240830,095400,1553836077,610,611,611,609,21520
|
|
20240830,095300,1540725097,611,611,611,609,18592
|
|
20240830,095200,1529380876,611,611,612,610,28070
|
|
20240830,095100,1512234368,610,611,612,610,41694
|
|
20240830,095000,1486789469,611,612,613,611,34842
|
|
20240830,094900,1465453813,612,612,612,611,14891
|
|
20240830,094800,1456348638,612,612,612,611,20818
|
|
20240830,094700,1443624711,612,612,612,611,17127
|
|
20240830,094600,1433157157,612,612,613,611,22332
|
|
20240830,094500,1419494384,613,613,614,612,7789
|
|
20240830,094400,1414722548,613,612,614,612,7024
|
|
20240830,094300,1410416715,612,614,614,612,8504
|
|
20240830,094200,1405205512,615,613,615,613,15647
|
|
20240830,094100,1395604312,613,614,615,612,11506
|
|
20240830,094000,1388551725,614,616,616,614,25357
|
|
20240830,093900,1372961388,616,616,616,615,5523
|
|
20240830,093800,1369559467,616,616,617,615,13894
|
|
20240830,093700,1361005294,616,614,616,614,4315
|
|
20240830,093600,1358350687,614,612,615,612,13011
|
|
20240830,093500,1350373736,613,613,613,612,13277
|
|
20240830,093400,1342243183,613,611,613,610,18088
|
|
20240830,093300,1331185764,611,613,613,611,43229
|
|
20240830,093200,1304725691,613,613,615,612,11763
|
|
20240830,093100,1297515618,613,617,617,613,67129
|
|
20240830,093000,1256225870,617,617,618,616,8073
|
|
20240830,092900,1251247490,617,618,618,616,10607
|
|
20240830,092800,1244703023,619,616,619,615,8717
|
|
20240830,092700,1239322119,615,616,617,615,16670
|
|
20240830,092600,1229053469,617,618,619,615,31039
|
|
20240830,092500,1209918527,619,618,620,617,22282
|
|
20240830,092400,1196133276,618,619,619,616,12235
|
|
20240830,092300,1188575801,619,618,620,616,54394
|
|
20240830,092200,1154967218,620,622,622,618,116622
|
|
20240830,092100,1082671648,620,624,625,620,71909
|
|
20240830,092000,1037986453,624,622,627,620,50565
|
|
20240830,091900,1006464476,622,621,622,618,18761
|
|
20240830,091800,994821164,620,621,621,620,10219
|
|
20240830,091700,988478221,621,617,621,616,24192
|
|
20240830,091600,973491668,617,619,619,616,17780
|
|
20240830,091500,962509107,619,620,620,618,19960
|
|
20240830,091400,950147530,620,619,620,617,54248
|
|
20240830,091300,916572141,618,621,626,618,39358
|
|
20240830,091200,892174306,620,616,621,615,57732
|
|
20240830,091100,856499374,616,614,616,614,9778
|
|
20240830,091000,850483028,613,612,613,611,18887
|
|
20240830,090900,838917228,612,612,613,612,33532
|
|
20240830,090800,818376541,611,609,613,609,63015
|
|
20240830,090700,779937429,610,615,616,609,78019
|
|
20240830,090600,732228502,614,616,618,614,94070
|
|
20240830,090500,674282717,616,615,616,613,75490
|
|
20240830,090400,627827476,615,617,618,612,121319
|
|
20240830,090300,553263330,618,630,632,615,359695
|
|
20240830,090200,329215013,630,630,633,622,103679
|
|
20240830,090100,264108037,626,639,640,625,235070
|
|
20240830,090000,115171665,630,609,639,609,182785
|