594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185100,1489924217,950,950,950,950,40761
|
|
20240827,185000,1489924217,950,950,950,950,0
|
|
20240827,184900,1489924217,950,950,950,950,0
|
|
20240827,184800,1489924217,950,950,950,950,0
|
|
20240827,184700,1489924217,950,950,950,950,0
|
|
20240827,184600,1489924217,950,950,950,950,0
|
|
20240827,184500,1489924217,950,950,950,950,0
|
|
20240827,184400,1489924217,950,950,950,950,0
|
|
20240827,184300,1489924217,950,950,950,950,0
|
|
20240827,184200,1489924217,950,950,950,950,0
|
|
20240827,184100,1489924217,950,950,950,950,0
|
|
20240827,184000,1489924217,950,950,950,950,0
|
|
20240827,183900,1489924217,950,950,950,950,0
|
|
20240827,183800,1489924217,950,950,950,950,0
|
|
20240827,183700,1489924217,950,950,950,950,0
|
|
20240827,183600,1489924217,950,950,950,950,0
|
|
20240827,183500,1489924217,950,950,950,950,0
|
|
20240827,183400,1489924217,950,950,950,950,0
|
|
20240827,183300,1489924217,950,950,950,950,0
|
|
20240827,183200,1489924217,950,950,950,950,0
|
|
20240827,183100,1489924217,950,950,950,950,0
|
|
20240827,183000,1489924217,950,950,950,950,0
|
|
20240827,182900,1489924217,950,950,950,950,0
|
|
20240827,182800,1489924217,950,950,950,950,0
|
|
20240827,182700,1489924217,950,950,950,950,0
|
|
20240827,182600,1489924217,950,950,950,950,0
|
|
20240827,182500,1489924217,950,950,950,950,0
|
|
20240827,182400,1489924217,950,950,950,950,0
|
|
20240827,182300,1489924217,950,950,950,950,0
|
|
20240827,182200,1489924217,950,950,950,950,0
|
|
20240827,182100,1489924217,950,950,950,950,40761
|
|
20240827,182000,1489924217,950,950,950,950,0
|
|
20240827,181900,1489924217,950,950,950,950,0
|
|
20240827,181800,1489924217,950,950,950,950,0
|
|
20240827,181700,1489924217,950,950,950,950,0
|
|
20240827,181600,1489924217,950,950,950,950,0
|
|
20240827,181500,1489924217,950,950,950,950,0
|
|
20240827,181400,1489924217,950,950,950,950,0
|
|
20240827,181300,1489924217,950,950,950,950,0
|
|
20240827,181200,1489924217,950,950,950,950,0
|
|
20240827,181100,1489924217,950,950,950,950,0
|
|
20240827,181000,1489924217,950,950,950,950,0
|
|
20240827,180900,1489924217,950,950,950,950,0
|
|
20240827,180800,1489924217,950,950,950,950,0
|
|
20240827,180700,1489924217,950,950,950,950,0
|
|
20240827,180600,1489924217,950,950,950,950,0
|
|
20240827,180500,1489924217,950,950,950,950,0
|
|
20240827,180400,1489924217,950,950,950,950,0
|
|
20240827,180300,1489924217,950,950,950,950,0
|
|
20240827,180200,1489924217,950,950,950,950,0
|
|
20240827,180100,1489924217,950,950,950,950,0
|
|
20240827,180000,1489924217,950,950,950,950,0
|
|
20240827,175900,1489924217,950,950,950,950,0
|
|
20240827,175800,1489924217,950,950,950,950,0
|
|
20240827,175700,1489924217,950,950,950,950,0
|
|
20240827,175600,1489924217,950,950,950,950,0
|
|
20240827,175500,1489924217,950,950,950,950,0
|
|
20240827,175400,1489924217,950,950,950,950,0
|
|
20240827,175300,1489924217,950,950,950,950,0
|
|
20240827,175200,1489924217,950,950,950,950,0
|
|
20240827,175100,1489924217,950,950,950,950,40761
|
|
20240827,175000,1489924217,950,950,950,950,0
|
|
20240827,174900,1489924217,950,950,950,950,0
|
|
20240827,174800,1489924217,950,950,950,950,0
|
|
20240827,174700,1489924217,950,950,950,950,0
|
|
20240827,174600,1489924217,950,950,950,950,0
|
|
20240827,174500,1489924217,950,950,950,950,0
|
|
20240827,174400,1489924217,950,950,950,950,0
|
|
20240827,174300,1489924217,950,950,950,950,0
|
|
20240827,174200,1489924217,950,950,950,950,0
|
|
20240827,174100,1489924217,950,950,950,950,0
|
|
20240827,174000,1489924217,950,950,950,950,0
|
|
20240827,173900,1489924217,950,950,950,950,0
|
|
20240827,173800,1489924217,950,950,950,950,0
|
|
20240827,173700,1489924217,950,950,950,950,0
|
|
20240827,173600,1489924217,950,950,950,950,0
|
|
20240827,173500,1489924217,950,950,950,950,0
|
|
20240827,173400,1489924217,950,950,950,950,0
|
|
20240827,173300,1489924217,950,950,950,950,0
|
|
20240827,173200,1489924217,950,950,950,950,0
|
|
20240827,173100,1489924217,950,950,950,950,0
|
|
20240827,173000,1489924217,950,950,950,950,0
|
|
20240827,172900,1489924217,950,950,950,950,0
|
|
20240827,172800,1489924217,950,950,950,950,0
|
|
20240827,172700,1489924217,950,950,950,950,0
|
|
20240827,172600,1489924217,950,950,950,950,0
|
|
20240827,172500,1489924217,950,950,950,950,0
|
|
20240827,172400,1489924217,950,950,950,950,0
|
|
20240827,172300,1489924217,950,950,950,950,0
|
|
20240827,172200,1489924217,950,950,950,950,0
|
|
20240827,172100,1489924217,950,950,950,950,40761
|
|
20240827,172000,1489924217,950,950,950,950,0
|
|
20240827,171900,1489924217,950,950,950,950,0
|
|
20240827,171800,1489924217,950,950,950,950,0
|
|
20240827,171700,1489924217,950,950,950,950,0
|
|
20240827,171600,1489924217,950,950,950,950,0
|
|
20240827,171500,1489924217,950,950,950,950,0
|
|
20240827,171400,1489924217,950,950,950,950,0
|
|
20240827,171300,1489924217,950,950,950,950,0
|
|
20240827,171200,1489924217,950,950,950,950,0
|
|
20240827,171100,1489924217,950,950,950,950,0
|
|
20240827,171000,1489924217,950,950,950,950,0
|
|
20240827,170900,1489924217,950,950,950,950,0
|
|
20240827,170800,1489924217,950,950,950,950,0
|
|
20240827,170700,1489924217,950,950,950,950,0
|
|
20240827,170600,1489924217,950,950,950,950,0
|
|
20240827,170500,1489924217,950,950,950,950,0
|
|
20240827,170400,1489924217,950,950,950,950,0
|
|
20240827,170300,1489924217,950,950,950,950,0
|
|
20240827,170200,1489924217,950,950,950,950,0
|
|
20240827,170100,1489924217,950,950,950,950,0
|
|
20240827,170000,1489924217,950,950,950,950,0
|
|
20240827,165900,1489924217,950,950,950,950,0
|
|
20240827,165800,1489924217,950,950,950,950,0
|
|
20240827,165700,1489924217,950,950,950,950,0
|
|
20240827,165600,1489924217,950,950,950,950,0
|
|
20240827,165500,1489924217,950,950,950,950,0
|
|
20240827,165400,1489924217,950,950,950,950,0
|
|
20240827,165300,1489924217,950,950,950,950,0
|
|
20240827,165200,1489924217,950,950,950,950,0
|
|
20240827,165100,1489924217,950,950,950,950,40761
|
|
20240827,165000,1489924217,950,950,950,950,0
|
|
20240827,164900,1489924217,950,950,950,950,0
|
|
20240827,164800,1489924217,950,950,950,950,0
|
|
20240827,164700,1489924217,950,950,950,950,0
|
|
20240827,164600,1489924217,950,950,950,950,0
|
|
20240827,164500,1489924217,950,950,950,950,0
|
|
20240827,164400,1489924217,950,950,950,950,0
|
|
20240827,164300,1489924217,950,950,950,950,0
|
|
20240827,164200,1489924217,950,950,950,950,0
|
|
20240827,164100,1489924217,950,950,950,950,0
|
|
20240827,164000,1489924217,950,950,950,950,0
|
|
20240827,163900,1489924217,950,950,950,950,0
|
|
20240827,163800,1489924217,950,950,950,950,0
|
|
20240827,163700,1489924217,950,950,950,950,0
|
|
20240827,163600,1489924217,950,950,950,950,0
|
|
20240827,163500,1489924217,950,950,950,950,0
|
|
20240827,163400,1489924217,950,950,950,950,0
|
|
20240827,163300,1489924217,950,950,950,950,0
|
|
20240827,163200,1489924217,950,950,950,950,0
|
|
20240827,163100,1489924217,950,950,950,950,0
|
|
20240827,163000,1489924217,950,950,950,950,0
|
|
20240827,162900,1489924217,950,950,950,950,0
|
|
20240827,162800,1489924217,950,950,950,950,0
|
|
20240827,162700,1489924217,950,950,950,950,0
|
|
20240827,162600,1489924217,950,950,950,950,0
|
|
20240827,162500,1489924217,950,950,950,950,0
|
|
20240827,162400,1489924217,950,950,950,950,0
|
|
20240827,162300,1489924217,950,950,950,950,0
|
|
20240827,162200,1489924217,950,950,950,950,0
|
|
20240827,162100,1489924217,950,950,950,950,40761
|
|
20240827,162000,1489924217,950,950,950,950,0
|
|
20240827,161900,1489924217,950,950,950,950,0
|
|
20240827,161800,1489924217,950,950,950,950,0
|
|
20240827,161700,1489924217,950,950,950,950,0
|
|
20240827,161600,1489924217,950,950,950,950,0
|
|
20240827,161500,1489924217,950,950,950,950,0
|
|
20240827,161400,1489924217,950,950,950,950,0
|
|
20240827,161300,1489924217,950,950,950,950,0
|
|
20240827,161200,1489924217,950,950,950,950,0
|
|
20240827,161100,1489924217,950,950,950,950,0
|
|
20240827,161000,1489924217,950,950,950,950,0
|
|
20240827,160900,1489924217,950,950,950,950,0
|
|
20240827,160800,1489924217,950,950,950,950,0
|
|
20240827,160700,1489924217,950,950,950,950,0
|
|
20240827,160600,1489924217,950,950,950,950,0
|
|
20240827,160500,1489924217,950,950,950,950,0
|
|
20240827,160400,1489924217,950,950,950,950,0
|
|
20240827,160300,1489924217,950,950,950,950,0
|
|
20240827,160200,1489924217,950,950,950,950,0
|
|
20240827,160100,1489924217,950,950,950,950,0
|
|
20240827,160000,1489924217,950,950,950,950,0
|
|
20240827,155900,1489924217,950,950,950,950,0
|
|
20240827,155800,1489924217,950,950,950,950,0
|
|
20240827,155700,1489924217,950,950,950,950,0
|
|
20240827,155600,1489924217,950,950,950,950,0
|
|
20240827,155500,1489924217,950,950,950,950,0
|
|
20240827,155400,1489924217,950,950,950,950,0
|
|
20240827,155300,1489924217,950,950,950,950,0
|
|
20240827,155200,1489924217,950,950,950,950,0
|
|
20240827,155100,1489924217,950,950,950,950,40761
|
|
20240827,155000,1489924217,950,950,950,950,0
|
|
20240827,154900,1489924217,950,950,950,950,0
|
|
20240827,154800,1489924217,950,950,950,950,0
|
|
20240827,154700,1489924217,950,950,950,950,0
|
|
20240827,154600,1489924217,950,950,950,950,0
|
|
20240827,154500,1489924217,950,950,950,950,0
|
|
20240827,154400,1489924217,950,950,950,950,0
|
|
20240827,154300,1489924217,950,950,950,950,0
|
|
20240827,154200,1489924217,950,950,950,950,0
|
|
20240827,154100,1489924217,950,950,950,950,0
|
|
20240827,154000,1489924217,950,950,950,950,0
|
|
20240827,153900,1489924217,950,950,950,950,0
|
|
20240827,153800,1489924217,950,950,950,950,0
|
|
20240827,153700,1489924217,950,950,950,950,0
|
|
20240827,153600,1489924217,950,950,950,950,0
|
|
20240827,153500,1489924217,950,950,950,950,0
|
|
20240827,153400,1489924217,950,950,950,950,0
|
|
20240827,153300,1489924217,950,950,950,950,0
|
|
20240827,153200,1489924217,950,950,950,950,0
|
|
20240827,153100,1489924217,950,950,950,950,0
|
|
20240827,153000,1489924217,950,950,950,950,40761
|
|
20240827,152900,1451201267,947,947,947,947,0
|
|
20240827,152800,1451201267,947,947,947,947,0
|
|
20240827,152700,1451201267,947,947,947,947,0
|
|
20240827,152600,1451201267,947,947,947,947,0
|
|
20240827,152500,1451201267,947,947,947,947,0
|
|
20240827,152400,1451201267,947,947,947,947,0
|
|
20240827,152300,1451201267,947,947,947,947,0
|
|
20240827,152200,1451201267,947,947,947,947,0
|
|
20240827,152100,1451201267,947,947,947,947,0
|
|
20240827,152000,1451201267,947,947,947,947,0
|
|
20240827,151900,1451201267,947,948,948,946,901
|
|
20240827,151800,1450348329,948,949,949,947,1211
|
|
20240827,151700,1449200324,948,949,949,947,3160
|
|
20240827,151600,1446203259,949,948,949,945,1418
|
|
20240827,151500,1444858154,948,949,949,945,2644
|
|
20240827,151400,1442352583,949,949,949,948,2585
|
|
20240827,151300,1439900966,949,949,949,948,2323
|
|
20240827,151200,1437696819,949,950,950,948,2710
|
|
20240827,151100,1435124818,950,949,950,948,5314
|
|
20240827,151000,1430081533,949,949,949,944,4689
|
|
20240827,150900,1425635852,949,950,950,947,3464
|
|
20240827,150800,1422349788,950,950,950,948,2927
|
|
20240827,150700,1419570932,950,948,950,948,21324
|
|
20240827,150600,1399333369,948,949,949,946,2827
|
|
20240827,150500,1396656590,949,949,949,945,3435
|
|
20240827,150400,1393402275,949,948,949,946,2202
|
|
20240827,150300,1391315394,948,945,948,945,3998
|
|
20240827,150200,1387533543,945,943,945,943,2750
|
|
20240827,150100,1384936445,945,945,945,945,1940
|
|
20240827,150000,1383103145,945,943,945,942,5472
|
|
20240827,145900,1377944831,942,942,942,942,1513
|
|
20240827,145800,1376519585,942,943,943,942,12
|
|
20240827,145700,1376508279,943,943,943,943,0
|
|
20240827,145600,1376508279,943,941,943,941,4105
|
|
20240827,145500,1372641474,941,941,941,941,1331
|
|
20240827,145400,1371389003,941,943,943,941,5193
|
|
20240827,145300,1366497840,943,944,944,943,556
|
|
20240827,145200,1365973182,943,943,943,943,1310
|
|
20240827,145100,1364737852,943,944,944,943,950
|
|
20240827,145000,1363841652,944,944,944,944,81
|
|
20240827,144900,1363765188,944,943,944,943,1130
|
|
20240827,144800,1362698593,944,944,944,944,15
|
|
20240827,144700,1362684433,942,942,942,942,1499
|
|
20240827,144600,1361272375,942,944,944,942,601
|
|
20240827,144500,1360706213,942,942,944,942,3210
|
|
20240827,144400,1357682302,942,943,943,942,1150
|
|
20240827,144300,1356598052,943,942,943,942,1365
|
|
20240827,144200,1355312112,942,942,942,942,5
|
|
20240827,144100,1355307402,941,942,942,941,111
|
|
20240827,144000,1355202841,941,942,942,941,55
|
|
20240827,143900,1355151081,942,942,942,942,536
|
|
20240827,143800,1354646169,942,942,942,942,0
|
|
20240827,143700,1354646169,942,942,942,942,0
|
|
20240827,143600,1354646169,942,941,942,941,1166
|
|
20240827,143500,1353548962,941,941,941,941,3
|
|
20240827,143400,1353546139,940,941,941,940,10408
|
|
20240827,143300,1343762608,940,942,943,940,1346
|
|
20240827,143200,1342496126,941,942,942,941,1074
|
|
20240827,143100,1341485491,941,942,942,941,2363
|
|
20240827,143000,1339261899,942,941,944,941,9792
|
|
20240827,142900,1330047086,941,942,942,941,278
|
|
20240827,142800,1329785476,942,941,942,941,958
|
|
20240827,142700,1328883041,942,942,942,941,11900
|
|
20240827,142600,1317685138,942,942,944,942,11526
|
|
20240827,142500,1306827644,942,942,942,942,0
|
|
20240827,142400,1306827644,942,942,942,942,1
|
|
20240827,142300,1306826702,942,942,943,942,9328
|
|
20240827,142200,1298031726,943,944,944,941,12425
|
|
20240827,142100,1286318877,943,942,943,942,11
|
|
20240827,142000,1286308514,942,942,942,942,100
|
|
20240827,141900,1286214314,942,942,942,942,53
|
|
20240827,141800,1286164388,945,945,945,945,2
|
|
20240827,141700,1286162498,941,945,945,941,25959
|
|
20240827,141600,1261715235,946,946,946,946,0
|
|
20240827,141500,1261715235,946,945,946,945,1675
|
|
20240827,141400,1260131845,946,946,946,946,1
|
|
20240827,141300,1260130899,946,946,946,946,35
|
|
20240827,141200,1260097789,946,946,947,946,180
|
|
20240827,141100,1259927499,947,946,947,946,1001
|
|
20240827,141000,1258980552,946,947,947,946,125
|
|
20240827,140900,1258862187,948,945,948,945,5101
|
|
20240827,140800,1254037585,946,947,947,946,4928
|
|
20240827,140700,1249373606,947,949,949,947,208
|
|
20240827,140600,1249176621,948,949,949,948,4
|
|
20240827,140500,1249172826,949,949,949,949,5834
|
|
20240827,140400,1243636360,949,949,949,949,2637
|
|
20240827,140300,1241133847,947,949,949,947,1995
|
|
20240827,140200,1239244560,949,948,949,947,5624
|
|
20240827,140100,1233917572,949,949,949,949,1412
|
|
20240827,140000,1232577584,947,947,948,947,6779
|
|
20240827,135900,1226157860,947,948,948,947,1903
|
|
20240827,135800,1224354144,949,950,950,949,2113
|
|
20240827,135700,1222348500,950,949,950,949,515
|
|
20240827,135600,1221859761,950,949,950,949,2293
|
|
20240827,135500,1219683045,950,949,950,949,8992
|
|
20240827,135400,1211148725,949,949,949,948,1589
|
|
20240827,135300,1209642251,948,949,949,948,118
|
|
20240827,135200,1209530369,949,947,949,947,4728
|
|
20240827,135100,1205051596,948,947,948,947,1873
|
|
20240827,135000,1203277843,948,948,949,948,1269
|
|
20240827,134900,1202074829,948,949,949,947,1016
|
|
20240827,134800,1201112157,950,949,950,949,1921
|
|
20240827,134700,1199289127,949,947,949,945,6915
|
|
20240827,134600,1192749643,947,947,947,947,4700
|
|
20240827,134500,1188298743,949,948,949,946,4274
|
|
20240827,134400,1184246339,950,952,952,950,3617
|
|
20240827,134300,1180809668,946,944,952,944,86452
|
|
20240827,134200,1098780360,943,943,943,943,3427
|
|
20240827,134100,1095548699,944,943,944,943,2822
|
|
20240827,134000,1092887552,943,943,943,943,1100
|
|
20240827,133900,1091850252,943,943,943,943,2773
|
|
20240827,133800,1089235313,943,943,943,942,6306
|
|
20240827,133700,1083290358,942,940,942,940,863
|
|
20240827,133600,1082477438,940,942,942,940,649
|
|
20240827,133500,1081866180,943,943,943,942,207
|
|
20240827,133400,1081670981,943,944,944,943,1014
|
|
20240827,133300,1080713778,943,942,943,942,1365
|
|
20240827,133200,1079427813,942,941,942,941,299
|
|
20240827,133100,1079146254,942,943,943,942,139
|
|
20240827,133000,1079015309,941,941,941,941,3
|
|
20240827,132900,1079012486,941,943,943,941,8048
|
|
20240827,132800,1071434285,942,942,942,942,4001
|
|
20240827,132700,1067665343,942,942,942,942,11
|
|
20240827,132600,1067654981,942,941,942,941,412
|
|
20240827,132500,1067267288,942,942,942,942,4
|
|
20240827,132400,1067263520,941,941,941,941,804
|
|
20240827,132300,1066506956,942,942,942,942,100
|
|
20240827,132200,1066412756,942,942,943,941,3063
|
|
20240827,132100,1063527844,941,941,941,941,0
|
|
20240827,132000,1063527844,941,941,941,938,2362
|
|
20240827,131900,1061305934,941,938,941,938,2276
|
|
20240827,131800,1059166612,937,937,937,937,4076
|
|
20240827,131700,1055347400,938,938,938,938,311
|
|
20240827,131600,1055055682,939,938,939,938,1063
|
|
20240827,131500,1054057625,940,940,940,940,0
|
|
20240827,131400,1054057625,940,940,940,940,0
|
|
20240827,131300,1054057625,940,940,940,934,2998
|
|
20240827,131200,1051257431,934,936,940,934,11492
|
|
20240827,131100,1040516082,936,940,940,936,501
|
|
20240827,131000,1040046742,935,938,938,935,34860
|
|
20240827,130900,1007424510,938,938,938,938,0
|
|
20240827,130800,1007424510,938,939,940,938,2699
|
|
20240827,130700,1004891485,940,940,940,940,2
|
|
20240827,130600,1004889605,941,940,941,940,698
|
|
20240827,130500,1004232804,940,940,940,940,33
|
|
20240827,130400,1004201784,940,941,941,940,137
|
|
20240827,130300,1004072900,941,941,941,941,1
|
|
20240827,130200,1004071959,941,939,941,938,2059
|
|
20240827,130100,1002140102,941,941,941,941,311
|
|
20240827,130000,1001847451,941,939,941,939,410
|
|
20240827,125900,1001462441,939,939,939,939,6294
|
|
20240827,125800,995552375,940,942,942,940,3411
|
|
20240827,125700,992344327,942,942,942,942,2
|
|
20240827,125600,992342443,941,941,941,941,0
|
|
20240827,125500,992342443,941,941,941,941,255
|
|
20240827,125400,992102488,941,941,941,941,0
|
|
20240827,125300,992102488,941,942,942,941,2237
|
|
20240827,125200,989997459,942,942,942,942,11
|
|
20240827,125100,989987097,940,941,941,940,500
|
|
20240827,125000,989516995,942,943,943,942,367
|
|
20240827,124900,989170933,943,942,943,942,3902
|
|
20240827,124800,985495247,942,942,942,942,0
|
|
20240827,124700,985495247,942,942,942,942,152
|
|
20240827,124600,985352063,942,942,942,942,12
|
|
20240827,124500,985340759,940,940,940,940,0
|
|
20240827,124400,985340759,940,941,941,940,9208
|
|
20240827,124300,976684586,941,942,942,941,61
|
|
20240827,124200,976627174,943,942,943,941,6638
|
|
20240827,124100,970379395,943,944,944,943,607
|
|
20240827,124000,969806992,945,944,945,944,10083
|
|
20240827,123900,960288639,944,943,944,943,1171
|
|
20240827,123800,959183626,942,942,942,942,1004
|
|
20240827,123700,958237858,942,943,943,942,552
|
|
20240827,123600,957717822,943,943,943,943,0
|
|
20240827,123500,957717822,943,944,944,943,1752
|
|
20240827,123400,956064960,944,944,944,944,50
|
|
20240827,123300,956017760,944,944,944,944,1
|
|
20240827,123200,956016816,942,944,944,942,2054
|
|
20240827,123100,954077940,943,944,944,943,238
|
|
20240827,123000,953853505,944,942,944,942,2846
|
|
20240827,122900,951172464,942,942,942,942,1118
|
|
20240827,122800,950119308,942,942,942,942,0
|
|
20240827,122700,950119308,942,942,942,942,2853
|
|
20240827,122600,947431782,941,940,942,940,1297
|
|
20240827,122500,946212266,941,941,941,940,9998
|
|
20240827,122400,936805026,942,942,942,942,110
|
|
20240827,122300,936701406,942,942,942,941,910
|
|
20240827,122200,935845048,942,943,943,942,2173
|
|
20240827,122100,933797032,943,943,943,943,105
|
|
20240827,122000,933698017,944,944,944,944,0
|
|
20240827,121900,933698017,944,944,944,944,18
|
|
20240827,121800,933681025,946,945,946,941,37558
|
|
20240827,121700,898232381,946,946,946,946,0
|
|
20240827,121600,898232381,946,946,946,945,203
|
|
20240827,121500,898040542,946,946,946,946,0
|
|
20240827,121400,898040542,946,945,946,944,17287
|
|
20240827,121300,881720447,947,946,947,946,2888
|
|
20240827,121200,878988382,948,948,948,948,101
|
|
20240827,121100,878892634,948,948,948,948,5
|
|
20240827,121000,878887894,944,946,946,944,7254
|
|
20240827,120900,872033335,946,947,947,946,3592
|
|
20240827,120800,868632503,947,949,949,947,1064
|
|
20240827,120700,867622775,951,947,951,946,15306
|
|
20240827,120600,853098685,948,948,948,948,1266
|
|
20240827,120500,851898517,948,947,948,946,9319
|
|
20240827,120400,843078495,947,949,950,947,7121
|
|
20240827,120300,836315372,949,950,950,948,540
|
|
20240827,120200,835802870,950,948,950,947,6690
|
|
20240827,120100,829462612,947,947,949,947,9133
|
|
20240827,120000,820805462,947,948,948,947,2060
|
|
20240827,115900,818852942,948,949,949,944,9056
|
|
20240827,115800,810294427,948,944,949,944,1632
|
|
20240827,115700,808752604,949,948,952,942,22179
|
|
20240827,115600,787801792,948,948,948,948,4466
|
|
20240827,115500,783568024,948,952,953,948,3994
|
|
20240827,115400,779771529,952,950,953,950,2386
|
|
20240827,115300,777504238,953,954,954,952,25392
|
|
20240827,115200,753304718,954,952,954,951,8867
|
|
20240827,115100,744859898,951,950,951,949,8915
|
|
20240827,115000,736384401,950,948,950,948,6094
|
|
20240827,114900,730601410,947,948,948,946,587
|
|
20240827,114800,730045505,946,947,948,946,846
|
|
20240827,114700,729244657,947,948,948,947,110
|
|
20240827,114600,729140381,948,945,948,945,5422
|
|
20240827,114500,724006345,946,947,947,946,710
|
|
20240827,114400,723334272,947,947,947,945,2472
|
|
20240827,114300,720997516,945,944,947,944,10084
|
|
20240827,114200,711464353,944,944,944,944,838
|
|
20240827,114100,710673281,944,944,945,944,1743
|
|
20240827,114000,709027801,944,940,944,940,10618
|
|
20240827,113900,699021117,940,940,940,940,6953
|
|
20240827,113800,692485297,940,940,940,939,551
|
|
20240827,113700,691967564,940,942,942,940,13378
|
|
20240827,113600,679391067,942,942,942,942,11
|
|
20240827,113500,679380705,942,941,942,941,2216
|
|
20240827,113400,677293335,941,940,941,940,506
|
|
20240827,113300,676817689,941,941,941,941,97
|
|
20240827,113200,676726412,941,941,941,941,0
|
|
20240827,113100,676726412,941,941,941,941,1094
|
|
20240827,113000,675696958,941,942,942,941,502
|
|
20240827,112900,675224575,941,941,941,941,559
|
|
20240827,112800,674698556,941,941,942,940,4001
|
|
20240827,112700,670934612,940,938,940,938,7758
|
|
20240827,112600,663642870,939,939,939,939,2
|
|
20240827,112500,663640992,939,939,939,939,0
|
|
20240827,112400,663640992,939,939,939,939,695
|
|
20240827,112300,662988387,939,939,939,939,189
|
|
20240827,112200,662810916,939,939,939,939,371
|
|
20240827,112100,662462547,939,938,939,938,461
|
|
20240827,112000,662029747,938,936,938,936,211
|
|
20240827,111900,661832051,935,936,938,935,1853
|
|
20240827,111800,660097111,936,935,936,935,853
|
|
20240827,111700,659299365,935,935,935,935,5000
|
|
20240827,111600,654624365,937,936,937,934,3709
|
|
20240827,111500,651156710,936,936,936,935,1574
|
|
20240827,111400,649684956,936,937,937,936,2513
|
|
20240827,111300,647331788,936,936,936,936,305
|
|
20240827,111200,647046308,935,936,936,935,1822
|
|
20240827,111100,645342737,935,935,935,935,1000
|
|
20240827,111000,644407737,936,936,937,935,12160
|
|
20240827,110900,633033429,936,936,936,935,150
|
|
20240827,110800,632893131,936,935,936,935,7350
|
|
20240827,110700,626017698,935,936,936,935,9782
|
|
20240827,110600,616871495,936,937,937,936,2496
|
|
20240827,110500,614535109,938,938,938,938,0
|
|
20240827,110400,614535109,938,936,938,936,17233
|
|
20240827,110300,598405001,938,937,938,937,1959
|
|
20240827,110200,596567528,936,937,937,936,1431
|
|
20240827,110100,595227750,937,935,937,935,448
|
|
20240827,110000,594808357,935,936,936,934,12193
|
|
20240827,105900,583408018,937,936,937,936,111
|
|
20240827,105800,583304111,934,937,938,934,16885
|
|
20240827,105700,567527321,939,937,939,936,70
|
|
20240827,105600,567461704,940,938,940,937,505
|
|
20240827,105500,566988267,938,939,939,938,29
|
|
20240827,105400,566961047,939,940,941,934,32776
|
|
20240827,105300,536288185,938,938,938,938,0
|
|
20240827,105200,536288185,938,938,938,938,4506
|
|
20240827,105100,532061557,938,939,939,938,11
|
|
20240827,105000,532051229,939,939,940,939,5110
|
|
20240827,104900,527252229,939,940,940,939,72
|
|
20240827,104800,527184604,940,938,940,938,222
|
|
20240827,104700,526976366,938,938,938,937,2885
|
|
20240827,104600,524273015,937,937,937,937,625
|
|
20240827,104500,523687390,942,942,942,942,1
|
|
20240827,104400,523686448,937,937,937,937,624
|
|
20240827,104300,523101760,937,937,937,937,6251
|
|
20240827,104200,517244573,937,941,941,937,1952
|
|
20240827,104100,515412037,941,939,941,939,953
|
|
20240827,104000,514517041,939,936,939,936,2643
|
|
20240827,103900,512042483,936,938,938,936,8639
|
|
20240827,103800,503949700,937,937,937,937,0
|
|
20240827,103700,503949700,937,937,937,937,600
|
|
20240827,103600,503387500,937,939,939,937,11045
|
|
20240827,103500,493037983,937,937,939,937,1239
|
|
20240827,103400,491875936,937,938,938,937,1100
|
|
20240827,103300,490844186,938,939,939,938,982
|
|
20240827,103200,489923065,939,939,939,939,635
|
|
20240827,103100,489326800,939,939,939,939,2329
|
|
20240827,103000,487139869,939,940,940,939,937
|
|
20240827,102900,486259271,941,942,942,940,1462
|
|
20240827,102800,484884881,943,939,943,937,4522
|
|
20240827,102700,480640719,939,936,939,936,30
|
|
20240827,102600,480612613,936,937,937,936,9329
|
|
20240827,102500,471876339,937,939,939,936,1540
|
|
20240827,102400,470432485,939,939,939,939,620
|
|
20240827,102300,469850305,939,940,940,939,155
|
|
20240827,102200,469704660,940,941,941,938,277
|
|
20240827,102100,469444548,942,942,942,942,317
|
|
20240827,102000,469145934,939,942,942,939,3
|
|
20240827,101900,469143113,943,941,943,936,389
|
|
20240827,101800,468778086,941,937,941,936,4865
|
|
20240827,101700,464219567,937,938,938,936,12624
|
|
20240827,101600,452394167,937,938,938,937,2774
|
|
20240827,101500,449794155,938,939,939,937,1905
|
|
20240827,101400,448008390,939,939,940,937,3026
|
|
20240827,101300,445171580,937,939,939,937,3457
|
|
20240827,101200,441930218,939,940,940,939,1117
|
|
20240827,101100,440881305,938,938,938,938,1257
|
|
20240827,101000,439702239,938,941,942,938,31574
|
|
20240827,100900,410051615,942,942,942,942,340
|
|
20240827,100800,409731335,941,941,941,940,221
|
|
20240827,100700,409523520,941,942,942,941,1411
|
|
20240827,100600,408195744,941,942,944,941,2387
|
|
20240827,100500,405944032,942,942,942,942,1
|
|
20240827,100400,405943090,941,941,941,941,19472
|
|
20240827,100300,387619938,941,939,941,938,9321
|
|
20240827,100200,378869176,939,941,941,939,20214
|
|
20240827,100100,359849622,941,943,943,941,69
|
|
20240827,100000,359784593,943,942,943,942,2046
|
|
20240827,095900,357857213,943,946,946,943,27731
|
|
20240827,095800,331682814,946,948,948,946,165
|
|
20240827,095700,331526648,948,948,948,948,701
|
|
20240827,095600,330862100,948,947,948,947,2886
|
|
20240827,095500,328128983,947,945,947,944,5231
|
|
20240827,095400,323179615,945,944,945,944,256
|
|
20240827,095300,322937708,944,944,944,944,496
|
|
20240827,095200,322469484,945,943,945,943,798
|
|
20240827,095100,321715990,943,943,943,943,0
|
|
20240827,095000,321715990,943,943,943,942,374
|
|
20240827,094900,321363318,945,943,945,941,2468
|
|
20240827,094800,319038476,943,943,943,942,14861
|
|
20240827,094700,305036403,944,944,944,943,2971
|
|
20240827,094600,302231879,945,945,946,945,1046
|
|
20240827,094500,301243172,945,944,945,944,2209
|
|
20240827,094400,299157092,944,944,944,944,280
|
|
20240827,094300,298892772,945,945,945,944,3206
|
|
20240827,094200,295864102,945,945,946,944,1331
|
|
20240827,094100,294606553,945,947,947,944,377
|
|
20240827,094000,294250048,947,943,947,943,7823
|
|
20240827,093900,286864657,944,944,945,944,504
|
|
20240827,093800,286388781,944,944,945,942,601
|
|
20240827,093700,285822342,944,942,944,940,10276
|
|
20240827,093600,276152567,941,943,943,941,415
|
|
20240827,093500,275761641,943,943,944,941,1109
|
|
20240827,093400,274715933,943,943,943,940,2243
|
|
20240827,093300,272604184,943,942,943,939,5673
|
|
20240827,093200,267269274,941,942,943,941,6359
|
|
20240827,093100,261279293,942,940,942,940,6798
|
|
20240827,093000,254886577,939,940,940,939,3192
|
|
20240827,092900,251887797,940,940,940,940,0
|
|
20240827,092800,251887797,940,941,941,940,3891
|
|
20240827,092700,248230178,942,942,942,942,177
|
|
20240827,092600,248063444,942,941,942,940,410
|
|
20240827,092500,247677568,940,940,941,940,5136
|
|
20240827,092400,242849692,940,940,944,938,9881
|
|
20240827,092300,233560639,940,940,940,940,100
|
|
20240827,092200,233466639,942,944,944,942,153
|
|
20240827,092100,233322363,939,939,939,939,1072
|
|
20240827,092000,232315755,939,939,939,939,5228
|
|
20240827,091900,227406663,938,939,940,936,7215
|
|
20240827,091800,220641513,938,945,945,938,12032
|
|
20240827,091700,209349429,945,942,945,942,668
|
|
20240827,091600,208718769,942,940,942,938,19374
|
|
20240827,091500,190475113,937,942,942,937,1355
|
|
20240827,091400,189204941,936,941,941,936,1133
|
|
20240827,091300,188138808,941,935,942,935,4632
|
|
20240827,091200,183794961,932,940,940,932,29970
|
|
20240827,091100,155791965,940,942,942,935,19792
|
|
20240827,091000,137212452,942,942,944,941,7628
|
|
20240827,090900,130031698,942,942,943,942,3025
|
|
20240827,090800,127181138,941,942,945,941,12323
|
|
20240827,090700,115571091,942,947,947,942,11796
|
|
20240827,090600,104434200,946,947,948,945,9358
|
|
20240827,090500,95582247,946,947,950,946,17482
|
|
20240827,090400,79032215,947,951,951,947,13326
|
|
20240827,090300,66403285,951,948,951,948,93
|
|
20240827,090200,66315037,954,954,954,947,9622
|
|
20240827,090100,57167994,951,956,959,946,37438
|
|
20240827,090000,21544483,957,956,963,955,22520
|