594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185100,2391960553,890,890,890,890,24058
|
|
20240829,185000,2391960553,890,890,890,890,0
|
|
20240829,184900,2391960553,890,890,890,890,0
|
|
20240829,184800,2391960553,890,890,890,890,0
|
|
20240829,184700,2391960553,890,890,890,890,0
|
|
20240829,184600,2391960553,890,890,890,890,0
|
|
20240829,184500,2391960553,890,890,890,890,0
|
|
20240829,184400,2391960553,890,890,890,890,0
|
|
20240829,184300,2391960553,890,890,890,890,0
|
|
20240829,184200,2391960553,890,890,890,890,0
|
|
20240829,184100,2391960553,890,890,890,890,0
|
|
20240829,184000,2391960553,890,890,890,890,0
|
|
20240829,183900,2391960553,890,890,890,890,0
|
|
20240829,183800,2391960553,890,890,890,890,0
|
|
20240829,183700,2391960553,890,890,890,890,0
|
|
20240829,183600,2391960553,890,890,890,890,0
|
|
20240829,183500,2391960553,890,890,890,890,0
|
|
20240829,183400,2391960553,890,890,890,890,0
|
|
20240829,183300,2391960553,890,890,890,890,0
|
|
20240829,183200,2391960553,890,890,890,890,0
|
|
20240829,183100,2391960553,890,890,890,890,0
|
|
20240829,183000,2391960553,890,890,890,890,0
|
|
20240829,182900,2391960553,890,890,890,890,0
|
|
20240829,182800,2391960553,890,890,890,890,0
|
|
20240829,182700,2391960553,890,890,890,890,0
|
|
20240829,182600,2391960553,890,890,890,890,0
|
|
20240829,182500,2391960553,890,890,890,890,0
|
|
20240829,182400,2391960553,890,890,890,890,0
|
|
20240829,182300,2391960553,890,890,890,890,0
|
|
20240829,182200,2391960553,890,890,890,890,0
|
|
20240829,182100,2391960553,890,890,890,890,24058
|
|
20240829,182000,2391960553,890,890,890,890,0
|
|
20240829,181900,2391960553,890,890,890,890,0
|
|
20240829,181800,2391960553,890,890,890,890,0
|
|
20240829,181700,2391960553,890,890,890,890,0
|
|
20240829,181600,2391960553,890,890,890,890,0
|
|
20240829,181500,2391960553,890,890,890,890,0
|
|
20240829,181400,2391960553,890,890,890,890,0
|
|
20240829,181300,2391960553,890,890,890,890,0
|
|
20240829,181200,2391960553,890,890,890,890,0
|
|
20240829,181100,2391960553,890,890,890,890,0
|
|
20240829,181000,2391960553,890,890,890,890,0
|
|
20240829,180900,2391960553,890,890,890,890,0
|
|
20240829,180800,2391960553,890,890,890,890,0
|
|
20240829,180700,2391960553,890,890,890,890,0
|
|
20240829,180600,2391960553,890,890,890,890,0
|
|
20240829,180500,2391960553,890,890,890,890,0
|
|
20240829,180400,2391960553,890,890,890,890,0
|
|
20240829,180300,2391960553,890,890,890,890,0
|
|
20240829,180200,2391960553,890,890,890,890,0
|
|
20240829,180100,2391960553,890,890,890,890,0
|
|
20240829,180000,2391960553,890,890,890,890,0
|
|
20240829,175900,2391960553,890,890,890,890,0
|
|
20240829,175800,2391960553,890,890,890,890,0
|
|
20240829,175700,2391960553,890,890,890,890,0
|
|
20240829,175600,2391960553,890,890,890,890,0
|
|
20240829,175500,2391960553,890,890,890,890,0
|
|
20240829,175400,2391960553,890,890,890,890,0
|
|
20240829,175300,2391960553,890,890,890,890,0
|
|
20240829,175200,2391960553,890,890,890,890,0
|
|
20240829,175100,2391960553,890,890,890,890,24058
|
|
20240829,175000,2391960553,890,890,890,890,0
|
|
20240829,174900,2391960553,890,890,890,890,0
|
|
20240829,174800,2391960553,890,890,890,890,0
|
|
20240829,174700,2391960553,890,890,890,890,0
|
|
20240829,174600,2391960553,890,890,890,890,0
|
|
20240829,174500,2391960553,890,890,890,890,0
|
|
20240829,174400,2391960553,890,890,890,890,0
|
|
20240829,174300,2391960553,890,890,890,890,0
|
|
20240829,174200,2391960553,890,890,890,890,0
|
|
20240829,174100,2391960553,890,890,890,890,0
|
|
20240829,174000,2391960553,890,890,890,890,0
|
|
20240829,173900,2391960553,890,890,890,890,0
|
|
20240829,173800,2391960553,890,890,890,890,0
|
|
20240829,173700,2391960553,890,890,890,890,0
|
|
20240829,173600,2391960553,890,890,890,890,0
|
|
20240829,173500,2391960553,890,890,890,890,0
|
|
20240829,173400,2391960553,890,890,890,890,0
|
|
20240829,173300,2391960553,890,890,890,890,0
|
|
20240829,173200,2391960553,890,890,890,890,0
|
|
20240829,173100,2391960553,890,890,890,890,0
|
|
20240829,173000,2391960553,890,890,890,890,0
|
|
20240829,172900,2391960553,890,890,890,890,0
|
|
20240829,172800,2391960553,890,890,890,890,0
|
|
20240829,172700,2391960553,890,890,890,890,0
|
|
20240829,172600,2391960553,890,890,890,890,0
|
|
20240829,172500,2391960553,890,890,890,890,0
|
|
20240829,172400,2391960553,890,890,890,890,0
|
|
20240829,172300,2391960553,890,890,890,890,0
|
|
20240829,172200,2391960553,890,890,890,890,0
|
|
20240829,172100,2391960553,890,890,890,890,24058
|
|
20240829,172000,2391960553,890,890,890,890,0
|
|
20240829,171900,2391960553,890,890,890,890,0
|
|
20240829,171800,2391960553,890,890,890,890,0
|
|
20240829,171700,2391960553,890,890,890,890,0
|
|
20240829,171600,2391960553,890,890,890,890,0
|
|
20240829,171500,2391960553,890,890,890,890,0
|
|
20240829,171400,2391960553,890,890,890,890,0
|
|
20240829,171300,2391960553,890,890,890,890,0
|
|
20240829,171200,2391960553,890,890,890,890,0
|
|
20240829,171100,2391960553,890,890,890,890,0
|
|
20240829,171000,2391960553,890,890,890,890,0
|
|
20240829,170900,2391960553,890,890,890,890,0
|
|
20240829,170800,2391960553,890,890,890,890,0
|
|
20240829,170700,2391960553,890,890,890,890,0
|
|
20240829,170600,2391960553,890,890,890,890,0
|
|
20240829,170500,2391960553,890,890,890,890,0
|
|
20240829,170400,2391960553,890,890,890,890,0
|
|
20240829,170300,2391960553,890,890,890,890,0
|
|
20240829,170200,2391960553,890,890,890,890,0
|
|
20240829,170100,2391960553,890,890,890,890,0
|
|
20240829,170000,2391960553,890,890,890,890,0
|
|
20240829,165900,2391960553,890,890,890,890,0
|
|
20240829,165800,2391960553,890,890,890,890,0
|
|
20240829,165700,2391960553,890,890,890,890,0
|
|
20240829,165600,2391960553,890,890,890,890,0
|
|
20240829,165500,2391960553,890,890,890,890,0
|
|
20240829,165400,2391960553,890,890,890,890,0
|
|
20240829,165300,2391960553,890,890,890,890,0
|
|
20240829,165200,2391960553,890,890,890,890,0
|
|
20240829,165100,2391960553,890,890,890,890,24058
|
|
20240829,165000,2391960553,890,890,890,890,0
|
|
20240829,164900,2391960553,890,890,890,890,0
|
|
20240829,164800,2391960553,890,890,890,890,0
|
|
20240829,164700,2391960553,890,890,890,890,0
|
|
20240829,164600,2391960553,890,890,890,890,0
|
|
20240829,164500,2391960553,890,890,890,890,0
|
|
20240829,164400,2391960553,890,890,890,890,0
|
|
20240829,164300,2391960553,890,890,890,890,0
|
|
20240829,164200,2391960553,890,890,890,890,0
|
|
20240829,164100,2391960553,890,890,890,890,0
|
|
20240829,164000,2391960553,890,890,890,890,0
|
|
20240829,163900,2391960553,890,890,890,890,0
|
|
20240829,163800,2391960553,890,890,890,890,0
|
|
20240829,163700,2391960553,890,890,890,890,0
|
|
20240829,163600,2391960553,890,890,890,890,0
|
|
20240829,163500,2391960553,890,890,890,890,0
|
|
20240829,163400,2391960553,890,890,890,890,0
|
|
20240829,163300,2391960553,890,890,890,890,0
|
|
20240829,163200,2391960553,890,890,890,890,0
|
|
20240829,163100,2391960553,890,890,890,890,0
|
|
20240829,163000,2391960553,890,890,890,890,0
|
|
20240829,162900,2391960553,890,890,890,890,0
|
|
20240829,162800,2391960553,890,890,890,890,0
|
|
20240829,162700,2391960553,890,890,890,890,0
|
|
20240829,162600,2391960553,890,890,890,890,0
|
|
20240829,162500,2391960553,890,890,890,890,0
|
|
20240829,162400,2391960553,890,890,890,890,0
|
|
20240829,162300,2391960553,890,890,890,890,0
|
|
20240829,162200,2391960553,890,890,890,890,0
|
|
20240829,162100,2391960553,890,890,890,890,24058
|
|
20240829,162000,2391960553,890,890,890,890,0
|
|
20240829,161900,2391960553,890,890,890,890,0
|
|
20240829,161800,2391960553,890,890,890,890,0
|
|
20240829,161700,2391960553,890,890,890,890,0
|
|
20240829,161600,2391960553,890,890,890,890,0
|
|
20240829,161500,2391960553,890,890,890,890,0
|
|
20240829,161400,2391960553,890,890,890,890,0
|
|
20240829,161300,2391960553,890,890,890,890,0
|
|
20240829,161200,2391960553,890,890,890,890,0
|
|
20240829,161100,2391960553,890,890,890,890,0
|
|
20240829,161000,2391960553,890,890,890,890,0
|
|
20240829,160900,2391960553,890,890,890,890,0
|
|
20240829,160800,2391960553,890,890,890,890,0
|
|
20240829,160700,2391960553,890,890,890,890,0
|
|
20240829,160600,2391960553,890,890,890,890,0
|
|
20240829,160500,2391960553,890,890,890,890,0
|
|
20240829,160400,2391960553,890,890,890,890,0
|
|
20240829,160300,2391960553,890,890,890,890,0
|
|
20240829,160200,2391960553,890,890,890,890,0
|
|
20240829,160100,2391960553,890,890,890,890,0
|
|
20240829,160000,2391960553,890,890,890,890,0
|
|
20240829,155900,2391960553,890,890,890,890,0
|
|
20240829,155800,2391960553,890,890,890,890,0
|
|
20240829,155700,2391960553,890,890,890,890,0
|
|
20240829,155600,2391960553,890,890,890,890,0
|
|
20240829,155500,2391960553,890,890,890,890,0
|
|
20240829,155400,2391960553,890,890,890,890,0
|
|
20240829,155300,2391960553,890,890,890,890,0
|
|
20240829,155200,2391960553,890,890,890,890,0
|
|
20240829,155100,2391960553,890,890,890,890,24058
|
|
20240829,155000,2391960553,890,890,890,890,0
|
|
20240829,154900,2391960553,890,890,890,890,0
|
|
20240829,154800,2391960553,890,890,890,890,0
|
|
20240829,154700,2391960553,890,890,890,890,0
|
|
20240829,154600,2391960553,890,890,890,890,0
|
|
20240829,154500,2391960553,890,890,890,890,0
|
|
20240829,154400,2391960553,890,890,890,890,0
|
|
20240829,154300,2391960553,890,890,890,890,0
|
|
20240829,154200,2391960553,890,890,890,890,0
|
|
20240829,154100,2391960553,890,890,890,890,0
|
|
20240829,154000,2391960553,890,890,890,890,0
|
|
20240829,153900,2391960553,890,890,890,890,0
|
|
20240829,153800,2391960553,890,890,890,890,0
|
|
20240829,153700,2391960553,890,890,890,890,0
|
|
20240829,153600,2391960553,890,890,890,890,0
|
|
20240829,153500,2391960553,890,890,890,890,0
|
|
20240829,153400,2391960553,890,890,890,890,0
|
|
20240829,153300,2391960553,890,890,890,890,0
|
|
20240829,153200,2391960553,890,890,890,890,0
|
|
20240829,153100,2391960553,890,890,890,890,0
|
|
20240829,153000,2391960553,890,890,890,890,24058
|
|
20240829,152900,2370548933,890,890,890,890,0
|
|
20240829,152800,2370548933,890,890,890,890,0
|
|
20240829,152700,2370548933,890,890,890,890,0
|
|
20240829,152600,2370548933,890,890,890,890,0
|
|
20240829,152500,2370548933,890,890,890,890,0
|
|
20240829,152400,2370548933,890,890,890,890,0
|
|
20240829,152300,2370548933,890,890,890,890,0
|
|
20240829,152200,2370548933,890,890,890,890,0
|
|
20240829,152100,2370548933,890,890,890,890,0
|
|
20240829,152000,2370548933,890,890,890,890,0
|
|
20240829,151900,2370548933,890,890,890,889,1141
|
|
20240829,151800,2369533579,890,890,890,890,2137
|
|
20240829,151700,2367631649,890,888,890,888,1238
|
|
20240829,151600,2366532291,888,890,890,888,5208
|
|
20240829,151500,2361903171,890,887,890,886,1231
|
|
20240829,151400,2360811119,888,892,892,886,41551
|
|
20240829,151300,2323870635,892,892,892,891,2297
|
|
20240829,151200,2321823281,892,891,892,891,3238
|
|
20240829,151100,2318938112,892,891,892,891,6672
|
|
20240829,151000,2312988044,891,892,892,891,10105
|
|
20240829,150900,2303975089,892,892,892,892,2107
|
|
20240829,150800,2302095645,892,892,892,890,3470
|
|
20240829,150700,2299003408,892,892,892,892,163
|
|
20240829,150600,2298858012,891,891,892,891,307
|
|
20240829,150500,2298584473,892,892,893,892,2361
|
|
20240829,150400,2296478456,893,893,894,893,2442
|
|
20240829,150300,2294297746,893,893,893,893,1510
|
|
20240829,150200,2292949316,893,892,893,892,973
|
|
20240829,150100,2292081262,892,891,892,891,1407
|
|
20240829,150000,2290827624,892,892,892,892,153
|
|
20240829,145900,2290691148,891,892,892,891,2161
|
|
20240829,145800,2288765686,891,891,891,890,1397
|
|
20240829,145700,2287521240,892,892,892,892,19
|
|
20240829,145600,2287504292,894,891,894,891,1201
|
|
20240829,145500,2286433498,891,890,891,890,21
|
|
20240829,145400,2286414807,890,894,894,890,2658
|
|
20240829,145300,2284038643,894,892,894,892,6770
|
|
20240829,145200,2277994925,892,892,892,892,1187
|
|
20240829,145100,2276936121,892,892,892,892,25
|
|
20240829,145000,2276913821,892,891,892,891,1001
|
|
20240829,144900,2276021865,889,891,891,889,1501
|
|
20240829,144800,2274686696,891,891,892,891,1046
|
|
20240829,144700,2273754700,892,892,892,892,20
|
|
20240829,144600,2273736860,893,893,893,893,1910
|
|
20240829,144500,2272031230,893,890,893,890,280
|
|
20240829,144400,2271782015,890,890,890,890,1801
|
|
20240829,144300,2270179125,890,890,893,889,5814
|
|
20240829,144200,2265005629,890,890,891,890,4650
|
|
20240829,144100,2260866624,891,891,891,891,570
|
|
20240829,144000,2260358754,891,890,891,890,560
|
|
20240829,143900,2259859854,891,890,891,890,3069
|
|
20240829,143800,2257128376,890,890,890,889,2708
|
|
20240829,143700,2254719256,890,889,890,889,558
|
|
20240829,143600,2254222736,889,888,889,888,1904
|
|
20240829,143500,2252530082,889,889,889,888,2389
|
|
20240829,143400,2250408529,888,889,890,888,3279
|
|
20240829,143300,2247493553,889,888,889,888,286
|
|
20240829,143200,2247239554,888,890,890,888,1312
|
|
20240829,143100,2246072276,889,887,890,885,2376
|
|
20240829,143000,2243968694,885,890,890,885,40160
|
|
20240829,142900,2208353805,890,891,891,889,4638
|
|
20240829,142800,2204226335,891,891,891,890,4617
|
|
20240829,142700,2200115588,893,893,893,892,528
|
|
20240829,142600,2199644190,894,893,894,890,2780
|
|
20240829,142500,2197161606,893,891,893,891,723
|
|
20240829,142400,2196517373,891,891,891,891,8418
|
|
20240829,142300,2189016935,891,891,891,891,12
|
|
20240829,142200,2189006243,891,892,892,891,5343
|
|
20240829,142100,2184244287,892,895,895,892,1023
|
|
20240829,142000,2183331702,891,895,895,891,1006
|
|
20240829,141900,2182434860,895,895,895,895,380
|
|
20240829,141800,2182094760,895,894,895,893,1409
|
|
20240829,141700,2180834943,894,894,894,894,2
|
|
20240829,141600,2180833155,892,893,894,892,608
|
|
20240829,141500,2180290433,893,894,894,893,142
|
|
20240829,141400,2180163607,893,893,893,893,888
|
|
20240829,141300,2179370623,893,892,893,891,946
|
|
20240829,141200,2178526070,893,893,893,893,200
|
|
20240829,141100,2178347470,891,892,893,891,1928
|
|
20240829,141000,2176628394,892,893,893,892,813
|
|
20240829,140900,2175903098,892,892,893,892,691
|
|
20240829,140800,2175286041,892,893,893,892,52
|
|
20240829,140700,2175239626,892,893,893,892,1572
|
|
20240829,140600,2173837360,892,892,892,892,1398
|
|
20240829,140500,2172590344,891,892,892,891,668
|
|
20240829,140400,2171994951,891,891,891,891,698
|
|
20240829,140300,2171373033,892,890,892,890,2410
|
|
20240829,140200,2169224553,892,891,892,891,613
|
|
20240829,140100,2168677875,890,892,892,890,1277
|
|
20240829,140000,2167539335,892,892,892,892,101
|
|
20240829,135900,2167449243,892,890,892,890,124
|
|
20240829,135800,2167338843,890,892,892,890,1136
|
|
20240829,135700,2166327520,892,891,892,891,233
|
|
20240829,135600,2166119685,891,892,892,891,3181
|
|
20240829,135500,2163285413,892,892,892,892,2350
|
|
20240829,135400,2161189213,892,891,893,891,65
|
|
20240829,135300,2161131295,891,891,891,891,1
|
|
20240829,135200,2161130404,894,892,894,890,6726
|
|
20240829,135100,2155128466,889,889,889,889,0
|
|
20240829,135000,2155128466,889,888,890,887,9391
|
|
20240829,134900,2146778513,889,888,889,887,109
|
|
20240829,134800,2146681751,886,889,889,886,1007
|
|
20240829,134700,2145789528,885,889,890,885,33403
|
|
20240829,134600,2116178281,889,890,890,889,56610
|
|
20240829,134500,2065846339,890,890,890,890,2968
|
|
20240829,134400,2063204819,890,892,892,890,56634
|
|
20240829,134300,2012794439,892,892,892,892,926
|
|
20240829,134200,2011968447,893,891,893,891,1376
|
|
20240829,134100,2010740855,891,891,891,891,434
|
|
20240829,134000,2010354161,892,891,892,891,73
|
|
20240829,133900,2010289085,891,891,892,890,6926
|
|
20240829,133800,2004119562,891,891,891,891,795
|
|
20240829,133700,2003411217,891,891,891,891,1276
|
|
20240829,133600,2002274301,891,890,891,890,1225
|
|
20240829,133500,2001182843,891,892,892,891,10278
|
|
20240829,133400,1992025095,892,892,892,892,3578
|
|
20240829,133300,1988833519,892,893,893,892,202
|
|
20240829,133200,1988653333,892,892,892,892,1265
|
|
20240829,133100,1987524953,891,892,892,891,1580
|
|
20240829,133000,1986117070,892,892,892,892,6
|
|
20240829,132900,1986111718,891,892,892,891,1854
|
|
20240829,132800,1984459803,891,892,892,891,6000
|
|
20240829,132700,1979113591,891,894,894,891,8081
|
|
20240829,132600,1971913062,894,893,894,892,334
|
|
20240829,132500,1971614471,894,894,894,894,3011
|
|
20240829,132400,1968922637,892,894,894,892,131
|
|
20240829,132300,1968805783,891,892,892,891,600
|
|
20240829,132200,1968271083,891,890,891,890,48289
|
|
20240829,132100,1925251108,890,893,893,890,35267
|
|
20240829,132000,1893805281,893,894,894,893,24637
|
|
20240829,131900,1871804238,895,895,895,895,1258
|
|
20240829,131800,1870678328,894,894,894,894,1460
|
|
20240829,131700,1869373088,895,895,895,895,87
|
|
20240829,131600,1869295223,895,893,895,893,15870
|
|
20240829,131500,1855120492,892,893,893,892,176
|
|
20240829,131400,1854963374,893,892,893,892,3805
|
|
20240829,131300,1851568509,892,893,893,892,1092
|
|
20240829,131200,1850594424,893,893,893,893,1215
|
|
20240829,131100,1849509429,893,893,893,892,1070
|
|
20240829,131000,1848554414,893,892,893,892,1224
|
|
20240829,130900,1847461601,892,894,894,892,12268
|
|
20240829,130800,1836506576,894,893,894,893,15197
|
|
20240829,130700,1822935455,893,894,894,893,10050
|
|
20240829,130600,1813960755,894,894,894,894,5172
|
|
20240829,130500,1809336987,894,894,894,894,3428
|
|
20240829,130400,1806272355,894,892,894,892,2662
|
|
20240829,130300,1803895189,892,893,894,892,3742
|
|
20240829,130200,1800552640,893,893,893,892,6479
|
|
20240829,130100,1794767777,893,891,893,891,12308
|
|
20240829,130000,1783787118,892,891,892,890,3695
|
|
20240829,125900,1780495275,891,891,891,890,742
|
|
20240829,125800,1779834802,891,889,891,889,4784
|
|
20240829,125700,1775581009,888,888,889,888,3462
|
|
20240829,125600,1772504512,888,888,889,884,32862
|
|
20240829,125500,1743391777,888,890,893,887,6011
|
|
20240829,125400,1738055405,887,891,891,887,37391
|
|
20240829,125300,1704872137,891,891,891,891,1977
|
|
20240829,125200,1703110630,890,889,891,889,11893
|
|
20240829,125100,1692536733,889,894,894,888,74421
|
|
20240829,125000,1626318834,894,894,894,894,17
|
|
20240829,124900,1626303636,894,895,895,894,2173
|
|
20240829,124800,1624360948,895,895,895,894,595
|
|
20240829,124700,1623828461,895,895,895,895,51
|
|
20240829,124600,1623782816,895,894,895,894,4158
|
|
20240829,124500,1620065553,894,894,894,893,1054
|
|
20240829,124400,1619123477,894,895,895,894,5410
|
|
20240829,124300,1614286819,895,895,895,895,300
|
|
20240829,124200,1614018319,895,896,896,895,2260
|
|
20240829,124100,1611993870,896,896,896,896,1091
|
|
20240829,124000,1611016334,896,896,896,895,6192
|
|
20240829,123900,1605468308,896,892,896,892,8850
|
|
20240829,123800,1597573112,891,895,895,891,28606
|
|
20240829,123700,1572049741,895,896,896,895,230
|
|
20240829,123600,1571843841,895,897,897,895,3515
|
|
20240829,123500,1568695478,897,896,897,896,2235
|
|
20240829,123400,1566692873,896,896,896,896,200
|
|
20240829,123300,1566513673,895,895,895,895,725
|
|
20240829,123200,1565864798,895,895,895,895,2139
|
|
20240829,123100,1563950393,895,895,896,895,3941
|
|
20240829,123000,1560423070,895,896,896,895,1393
|
|
20240829,122900,1559176270,896,896,896,892,15270
|
|
20240829,122800,1545541543,895,894,895,894,3201
|
|
20240829,122700,1542677548,898,895,898,894,1892
|
|
20240829,122600,1540984602,895,897,897,895,3439
|
|
20240829,122500,1537904874,897,895,899,895,2609
|
|
20240829,122400,1535567799,895,897,897,895,901
|
|
20240829,122300,1534761097,897,897,897,897,3695
|
|
20240829,122200,1531446682,897,897,899,896,2175
|
|
20240829,122100,1529495675,896,895,897,895,3189
|
|
20240829,122000,1526636965,895,894,895,893,9973
|
|
20240829,121900,1517714859,894,894,894,889,109735
|
|
20240829,121800,1419997196,894,896,896,894,5845
|
|
20240829,121700,1414766169,895,897,897,895,7663
|
|
20240829,121600,1407907523,897,895,897,895,5317
|
|
20240829,121500,1403146695,895,897,897,895,4824
|
|
20240829,121400,1398826582,896,893,897,893,5939
|
|
20240829,121300,1393507726,892,892,893,891,8586
|
|
20240829,121200,1385848745,892,903,903,890,285013
|
|
20240829,121100,1130101160,903,906,906,903,16552
|
|
20240829,121000,1115146035,906,906,906,906,10
|
|
20240829,120900,1115136975,904,904,904,904,8798
|
|
20240829,120800,1107183583,904,904,904,903,7972
|
|
20240829,120700,1099978742,904,905,905,904,7243
|
|
20240829,120600,1093428039,905,907,907,905,18684
|
|
20240829,120500,1076508046,907,908,908,907,19783
|
|
20240829,120400,1058564765,908,909,909,908,530
|
|
20240829,120300,1058083386,909,909,909,909,1673
|
|
20240829,120200,1056562629,907,907,907,907,0
|
|
20240829,120100,1056562629,907,910,910,907,18433
|
|
20240829,120000,1039821429,910,910,910,910,2569
|
|
20240829,115900,1037483639,910,910,910,910,1586
|
|
20240829,115800,1036040379,910,910,910,910,1112
|
|
20240829,115700,1035028459,910,910,910,910,15020
|
|
20240829,115600,1021360259,912,914,914,910,41000
|
|
20240829,115500,984039378,915,915,915,915,0
|
|
20240829,115400,984039378,915,915,915,915,0
|
|
20240829,115300,984039378,915,915,915,915,80
|
|
20240829,115200,983966178,915,915,915,915,1900
|
|
20240829,115100,982227678,915,915,916,915,131
|
|
20240829,115000,982107807,915,914,915,914,6766
|
|
20240829,114900,975919037,913,912,913,911,3367
|
|
20240829,114800,972849743,911,911,911,911,4144
|
|
20240829,114700,969074559,912,912,913,912,3475
|
|
20240829,114600,965905348,912,912,912,912,10000
|
|
20240829,114500,956785348,912,912,912,911,9025
|
|
20240829,114400,948554867,913,913,913,913,2455
|
|
20240829,114300,946313452,913,913,913,913,0
|
|
20240829,114200,946313452,913,914,914,913,2867
|
|
20240829,114100,943695781,914,913,914,913,777
|
|
20240829,114000,942985612,914,914,914,914,259
|
|
20240829,113900,942748886,914,914,914,914,30
|
|
20240829,113800,942721466,914,914,914,913,6076
|
|
20240829,113700,937173002,914,914,914,914,1955
|
|
20240829,113600,935386132,914,915,915,914,2056
|
|
20240829,113500,933506148,914,914,914,914,367
|
|
20240829,113400,933170710,915,914,915,914,704
|
|
20240829,113300,932527050,915,916,916,915,1054
|
|
20240829,113200,931561686,916,916,917,916,4316
|
|
20240829,113100,927605846,916,917,917,916,196
|
|
20240829,113000,927426285,916,915,917,915,5639
|
|
20240829,112900,922260448,915,913,915,913,21873
|
|
20240829,112800,902255085,913,914,914,913,5056
|
|
20240829,112700,897635301,914,913,914,913,2907
|
|
20240829,112600,894981200,912,911,912,911,849
|
|
20240829,112500,894207261,910,910,910,910,0
|
|
20240829,112400,894207261,910,910,910,910,500
|
|
20240829,112300,893752261,909,908,909,908,2400
|
|
20240829,112200,891571972,908,911,911,908,3789
|
|
20240829,112100,888126397,910,911,911,910,3241
|
|
20240829,112000,885175157,911,911,911,911,855
|
|
20240829,111900,884396252,912,912,912,912,10
|
|
20240829,111800,884387132,911,911,911,910,1005
|
|
20240829,111700,883471582,912,913,913,912,31
|
|
20240829,111600,883443307,914,914,914,914,0
|
|
20240829,111500,883443307,914,912,914,912,1842
|
|
20240829,111400,881763345,914,912,914,912,1301
|
|
20240829,111300,880576793,911,911,911,911,5471
|
|
20240829,111200,875592712,911,911,911,910,4125
|
|
20240829,111100,871836837,911,912,912,911,2876
|
|
20240829,111000,869216800,912,914,914,912,4210
|
|
20240829,110900,865376300,914,914,914,914,56
|
|
20240829,110800,865325116,914,913,914,913,317
|
|
20240829,110700,865035672,913,914,914,912,215
|
|
20240829,110600,864839574,914,914,914,912,2114
|
|
20240829,110500,862911146,915,915,915,915,0
|
|
20240829,110400,862911146,915,913,915,913,700
|
|
20240829,110300,862271046,912,915,915,912,203
|
|
20240829,110200,862085895,913,915,917,913,1696
|
|
20240829,110100,860534075,915,915,915,915,1077
|
|
20240829,110000,859548620,917,917,917,917,4362
|
|
20240829,105900,855548666,917,917,917,917,26303
|
|
20240829,105800,831428815,917,916,917,916,21391
|
|
20240829,105700,811814659,916,918,918,916,9021
|
|
20240829,105600,803536217,917,915,917,915,9106
|
|
20240829,105500,795196969,915,915,915,915,115
|
|
20240829,105400,795091744,915,915,917,915,6028
|
|
20240829,105300,789567543,915,911,915,911,7928
|
|
20240829,105200,782325676,911,911,911,911,1100
|
|
20240829,105100,781323576,910,910,910,910,9720
|
|
20240829,105000,772478376,910,907,910,906,1443
|
|
20240829,104900,771169956,907,910,910,907,5711
|
|
20240829,104800,765990064,906,909,909,906,12742
|
|
20240829,104700,754436347,909,909,909,908,910
|
|
20240829,104600,753610057,907,908,908,907,6958
|
|
20240829,104500,747298172,907,909,909,907,8453
|
|
20240829,104400,739627127,909,910,910,909,2165
|
|
20240829,104300,737659018,910,911,911,910,3103
|
|
20240829,104200,734835286,911,911,911,911,1323
|
|
20240829,104100,733630033,912,911,912,911,214
|
|
20240829,104000,733435063,911,911,911,910,1100
|
|
20240829,103900,732433061,910,912,912,910,7952
|
|
20240829,103800,725196681,910,912,912,910,37974
|
|
20240829,103700,690601740,912,912,912,912,100
|
|
20240829,103600,690510540,912,913,913,912,1320
|
|
20240829,103500,689305825,913,913,913,912,1133
|
|
20240829,103400,688271596,913,913,913,913,599
|
|
20240829,103300,687724709,913,910,913,910,822
|
|
20240829,103200,686976623,910,910,910,910,1725
|
|
20240829,103100,685406873,910,912,912,910,10546
|
|
20240829,103000,675800687,913,913,913,912,313
|
|
20240829,102900,675514919,913,913,913,913,1050
|
|
20240829,102800,674556269,913,913,913,913,3250
|
|
20240829,102700,671589019,913,914,914,913,13
|
|
20240829,102600,671577149,913,912,913,912,3357
|
|
20240829,102500,668513725,913,913,913,913,1750
|
|
20240829,102400,666915975,912,912,915,912,3852
|
|
20240829,102300,663402921,915,912,915,912,3022
|
|
20240829,102200,660646848,912,914,915,912,4095
|
|
20240829,102100,656903893,915,916,917,915,2555
|
|
20240829,102000,654565939,917,916,917,916,2574
|
|
20240829,101900,652208049,917,917,917,917,9654
|
|
20240829,101800,643355331,917,917,917,917,2591
|
|
20240829,101700,640979384,918,918,918,918,9685
|
|
20240829,101600,632088554,918,917,918,917,11190
|
|
20240829,101500,621824324,916,917,917,915,1505
|
|
20240829,101400,620445760,916,917,917,916,2194
|
|
20240829,101300,618434463,917,916,917,916,2140
|
|
20240829,101200,616474210,917,917,917,916,1256
|
|
20240829,101100,615323252,916,915,917,915,1764
|
|
20240829,101000,613706970,916,915,916,915,5621
|
|
20240829,100900,608559655,914,914,914,914,1607
|
|
20240829,100800,607090857,914,914,914,914,6
|
|
20240829,100700,607085373,909,915,915,909,89184
|
|
20240829,100600,525920292,915,915,916,915,3537
|
|
20240829,100500,522682931,915,917,917,915,3021
|
|
20240829,100400,519916706,917,917,918,917,5021
|
|
20240829,100300,515312442,917,915,917,915,12865
|
|
20240829,100200,503527453,914,915,915,914,260
|
|
20240829,100100,503289555,915,915,916,915,4617
|
|
20240829,100000,499063543,913,914,914,912,4650
|
|
20240829,095900,494813811,914,914,914,914,33
|
|
20240829,095800,494783649,915,914,915,914,547
|
|
20240829,095700,494283645,915,915,915,912,2159
|
|
20240829,095600,492309201,915,915,915,915,180
|
|
20240829,095500,492144501,912,915,915,912,4688
|
|
20240829,095400,487867545,916,916,916,916,5
|
|
20240829,095300,487862965,912,913,915,912,8771
|
|
20240829,095200,479845278,913,913,913,913,345
|
|
20240829,095100,479530293,913,909,913,909,3067
|
|
20240829,095000,476741655,909,910,910,909,1806
|
|
20240829,094900,475099861,910,910,910,909,639
|
|
20240829,094800,474518377,910,915,915,910,99433
|
|
20240829,094700,383837893,915,915,915,914,1789
|
|
20240829,094600,382202219,916,917,918,916,10764
|
|
20240829,094500,372338047,916,916,916,916,2139
|
|
20240829,094400,370378723,917,916,917,916,1726
|
|
20240829,094300,368795983,918,914,918,914,3782
|
|
20240829,094200,365332049,914,913,914,912,23743
|
|
20240829,094100,343678225,913,912,914,912,1643
|
|
20240829,094000,342178167,912,913,913,912,1130
|
|
20240829,093900,341146479,913,914,914,912,13286
|
|
20240829,093800,329021799,914,915,915,914,254
|
|
20240829,093700,328789549,915,917,917,914,3596
|
|
20240829,093600,325501243,917,914,917,914,456
|
|
20240829,093500,325084341,914,914,914,912,10786
|
|
20240829,093400,315244540,914,915,915,912,6594
|
|
20240829,093300,309215121,915,920,920,912,24025
|
|
20240829,093200,287214258,920,916,920,915,27111
|
|
20240829,093100,262369833,917,911,917,911,32986
|
|
20240829,093000,232277198,911,911,911,910,774
|
|
20240829,092900,231572684,911,911,911,911,216
|
|
20240829,092800,231375908,911,912,912,911,2092
|
|
20240829,092700,229468790,912,911,912,911,10950
|
|
20240829,092600,219483361,911,911,912,906,6548
|
|
20240829,092500,213538788,911,908,911,907,15282
|
|
20240829,092400,199633956,907,907,907,906,741
|
|
20240829,092300,198961870,908,904,908,904,257
|
|
20240829,092200,198728542,908,907,910,904,22106
|
|
20240829,092100,178709981,907,907,909,906,4456
|
|
20240829,092000,174668212,906,909,909,906,6901
|
|
20240829,091900,168415879,909,907,909,906,3087
|
|
20240829,091800,165617964,907,907,907,907,8756
|
|
20240829,091700,157676272,907,907,907,907,1295
|
|
20240829,091600,156501707,907,909,909,907,909
|
|
20240829,091500,155677238,910,910,910,908,5783
|
|
20240829,091400,150420938,910,910,910,908,11383
|
|
20240829,091300,140071679,910,908,910,908,148
|
|
20240829,091200,139937223,908,910,910,908,3581
|
|
20240829,091100,136681154,910,908,910,907,6521
|
|
20240829,091000,130757831,906,905,908,904,3588
|
|
20240829,090900,127509987,906,906,908,906,3071
|
|
20240829,090800,124723921,905,905,908,904,5916
|
|
20240829,090700,119372759,905,911,911,905,14969
|
|
20240829,090600,105770753,912,911,915,911,13902
|
|
20240829,090500,93089900,911,911,912,911,16370
|
|
20240829,090400,78176415,911,912,920,911,20164
|
|
20240829,090300,59692854,912,902,912,902,10978
|
|
20240829,090200,49701846,902,904,908,901,23303
|
|
20240829,090100,28660775,904,906,906,902,20151
|
|
20240829,090000,10440572,907,906,907,906,11395
|