594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,185100,3016321177,943,943,943,943,71673
|
|
20240830,185000,3016321177,943,943,943,943,0
|
|
20240830,184900,3016321177,943,943,943,943,0
|
|
20240830,184800,3016321177,943,943,943,943,0
|
|
20240830,184700,3016321177,943,943,943,943,0
|
|
20240830,184600,3016321177,943,943,943,943,0
|
|
20240830,184500,3016321177,943,943,943,943,0
|
|
20240830,184400,3016321177,943,943,943,943,0
|
|
20240830,184300,3016321177,943,943,943,943,0
|
|
20240830,184200,3016321177,943,943,943,943,0
|
|
20240830,184100,3016321177,943,943,943,943,0
|
|
20240830,184000,3016321177,943,943,943,943,0
|
|
20240830,183900,3016321177,943,943,943,943,0
|
|
20240830,183800,3016321177,943,943,943,943,0
|
|
20240830,183700,3016321177,943,943,943,943,0
|
|
20240830,183600,3016321177,943,943,943,943,0
|
|
20240830,183500,3016321177,943,943,943,943,0
|
|
20240830,183400,3016321177,943,943,943,943,0
|
|
20240830,183300,3016321177,943,943,943,943,0
|
|
20240830,183200,3016321177,943,943,943,943,0
|
|
20240830,183100,3016321177,943,943,943,943,0
|
|
20240830,183000,3016321177,943,943,943,943,0
|
|
20240830,182900,3016321177,943,943,943,943,0
|
|
20240830,182800,3016321177,943,943,943,943,0
|
|
20240830,182700,3016321177,943,943,943,943,0
|
|
20240830,182600,3016321177,943,943,943,943,0
|
|
20240830,182500,3016321177,943,943,943,943,0
|
|
20240830,182400,3016321177,943,943,943,943,0
|
|
20240830,182300,3016321177,943,943,943,943,0
|
|
20240830,182200,3016321177,943,943,943,943,0
|
|
20240830,182100,3016321177,943,943,943,943,71673
|
|
20240830,182000,3016321177,943,943,943,943,0
|
|
20240830,181900,3016321177,943,943,943,943,0
|
|
20240830,181800,3016321177,943,943,943,943,0
|
|
20240830,181700,3016321177,943,943,943,943,0
|
|
20240830,181600,3016321177,943,943,943,943,0
|
|
20240830,181500,3016321177,943,943,943,943,0
|
|
20240830,181400,3016321177,943,943,943,943,0
|
|
20240830,181300,3016321177,943,943,943,943,0
|
|
20240830,181200,3016321177,943,943,943,943,0
|
|
20240830,181100,3016321177,943,943,943,943,0
|
|
20240830,181000,3016321177,943,943,943,943,0
|
|
20240830,180900,3016321177,943,943,943,943,0
|
|
20240830,180800,3016321177,943,943,943,943,0
|
|
20240830,180700,3016321177,943,943,943,943,0
|
|
20240830,180600,3016321177,943,943,943,943,0
|
|
20240830,180500,3016321177,943,943,943,943,0
|
|
20240830,180400,3016321177,943,943,943,943,0
|
|
20240830,180300,3016321177,943,943,943,943,0
|
|
20240830,180200,3016321177,943,943,943,943,0
|
|
20240830,180100,3016321177,943,943,943,943,0
|
|
20240830,180000,3016321177,943,943,943,943,0
|
|
20240830,175900,3016321177,943,943,943,943,0
|
|
20240830,175800,3016321177,943,943,943,943,0
|
|
20240830,175700,3016321177,943,943,943,943,0
|
|
20240830,175600,3016321177,943,943,943,943,0
|
|
20240830,175500,3016321177,943,943,943,943,0
|
|
20240830,175400,3016321177,943,943,943,943,0
|
|
20240830,175300,3016321177,943,943,943,943,0
|
|
20240830,175200,3016321177,943,943,943,943,0
|
|
20240830,175100,3016321177,943,943,943,943,71673
|
|
20240830,175000,3016321177,943,943,943,943,0
|
|
20240830,174900,3016321177,943,943,943,943,0
|
|
20240830,174800,3016321177,943,943,943,943,0
|
|
20240830,174700,3016321177,943,943,943,943,0
|
|
20240830,174600,3016321177,943,943,943,943,0
|
|
20240830,174500,3016321177,943,943,943,943,0
|
|
20240830,174400,3016321177,943,943,943,943,0
|
|
20240830,174300,3016321177,943,943,943,943,0
|
|
20240830,174200,3016321177,943,943,943,943,0
|
|
20240830,174100,3016321177,943,943,943,943,0
|
|
20240830,174000,3016321177,943,943,943,943,0
|
|
20240830,173900,3016321177,943,943,943,943,0
|
|
20240830,173800,3016321177,943,943,943,943,0
|
|
20240830,173700,3016321177,943,943,943,943,0
|
|
20240830,173600,3016321177,943,943,943,943,0
|
|
20240830,173500,3016321177,943,943,943,943,0
|
|
20240830,173400,3016321177,943,943,943,943,0
|
|
20240830,173300,3016321177,943,943,943,943,0
|
|
20240830,173200,3016321177,943,943,943,943,0
|
|
20240830,173100,3016321177,943,943,943,943,0
|
|
20240830,173000,3016321177,943,943,943,943,0
|
|
20240830,172900,3016321177,943,943,943,943,0
|
|
20240830,172800,3016321177,943,943,943,943,0
|
|
20240830,172700,3016321177,943,943,943,943,0
|
|
20240830,172600,3016321177,943,943,943,943,0
|
|
20240830,172500,3016321177,943,943,943,943,0
|
|
20240830,172400,3016321177,943,943,943,943,0
|
|
20240830,172300,3016321177,943,943,943,943,0
|
|
20240830,172200,3016321177,943,943,943,943,0
|
|
20240830,172100,3016321177,943,943,943,943,71673
|
|
20240830,172000,3016321177,943,943,943,943,0
|
|
20240830,171900,3016321177,943,943,943,943,0
|
|
20240830,171800,3016321177,943,943,943,943,0
|
|
20240830,171700,3016321177,943,943,943,943,0
|
|
20240830,171600,3016321177,943,943,943,943,0
|
|
20240830,171500,3016321177,943,943,943,943,0
|
|
20240830,171400,3016321177,943,943,943,943,0
|
|
20240830,171300,3016321177,943,943,943,943,0
|
|
20240830,171200,3016321177,943,943,943,943,0
|
|
20240830,171100,3016321177,943,943,943,943,0
|
|
20240830,171000,3016321177,943,943,943,943,0
|
|
20240830,170900,3016321177,943,943,943,943,0
|
|
20240830,170800,3016321177,943,943,943,943,0
|
|
20240830,170700,3016321177,943,943,943,943,0
|
|
20240830,170600,3016321177,943,943,943,943,0
|
|
20240830,170500,3016321177,943,943,943,943,0
|
|
20240830,170400,3016321177,943,943,943,943,0
|
|
20240830,170300,3016321177,943,943,943,943,0
|
|
20240830,170200,3016321177,943,943,943,943,0
|
|
20240830,170100,3016321177,943,943,943,943,0
|
|
20240830,170000,3016321177,943,943,943,943,0
|
|
20240830,165900,3016321177,943,943,943,943,0
|
|
20240830,165800,3016321177,943,943,943,943,0
|
|
20240830,165700,3016321177,943,943,943,943,0
|
|
20240830,165600,3016321177,943,943,943,943,0
|
|
20240830,165500,3016321177,943,943,943,943,0
|
|
20240830,165400,3016321177,943,943,943,943,0
|
|
20240830,165300,3016321177,943,943,943,943,0
|
|
20240830,165200,3016321177,943,943,943,943,0
|
|
20240830,165100,3016321177,943,943,943,943,71673
|
|
20240830,165000,3016321177,943,943,943,943,0
|
|
20240830,164900,3016321177,943,943,943,943,0
|
|
20240830,164800,3016321177,943,943,943,943,0
|
|
20240830,164700,3016321177,943,943,943,943,0
|
|
20240830,164600,3016321177,943,943,943,943,0
|
|
20240830,164500,3016321177,943,943,943,943,0
|
|
20240830,164400,3016321177,943,943,943,943,0
|
|
20240830,164300,3016321177,943,943,943,943,0
|
|
20240830,164200,3016321177,943,943,943,943,0
|
|
20240830,164100,3016321177,943,943,943,943,0
|
|
20240830,164000,3016321177,943,943,943,943,0
|
|
20240830,163900,3016321177,943,943,943,943,0
|
|
20240830,163800,3016321177,943,943,943,943,0
|
|
20240830,163700,3016321177,943,943,943,943,0
|
|
20240830,163600,3016321177,943,943,943,943,0
|
|
20240830,163500,3016321177,943,943,943,943,0
|
|
20240830,163400,3016321177,943,943,943,943,0
|
|
20240830,163300,3016321177,943,943,943,943,0
|
|
20240830,163200,3016321177,943,943,943,943,0
|
|
20240830,163100,3016321177,943,943,943,943,0
|
|
20240830,163000,3016321177,943,943,943,943,0
|
|
20240830,162900,3016321177,943,943,943,943,0
|
|
20240830,162800,3016321177,943,943,943,943,0
|
|
20240830,162700,3016321177,943,943,943,943,0
|
|
20240830,162600,3016321177,943,943,943,943,0
|
|
20240830,162500,3016321177,943,943,943,943,0
|
|
20240830,162400,3016321177,943,943,943,943,0
|
|
20240830,162300,3016321177,943,943,943,943,0
|
|
20240830,162200,3016321177,943,943,943,943,0
|
|
20240830,162100,3016321177,943,943,943,943,71673
|
|
20240830,162000,3016321177,943,943,943,943,0
|
|
20240830,161900,3016321177,943,943,943,943,0
|
|
20240830,161800,3016321177,943,943,943,943,0
|
|
20240830,161700,3016321177,943,943,943,943,0
|
|
20240830,161600,3016321177,943,943,943,943,0
|
|
20240830,161500,3016321177,943,943,943,943,0
|
|
20240830,161400,3016321177,943,943,943,943,0
|
|
20240830,161300,3016321177,943,943,943,943,0
|
|
20240830,161200,3016321177,943,943,943,943,0
|
|
20240830,161100,3016321177,943,943,943,943,0
|
|
20240830,161000,3016321177,943,943,943,943,0
|
|
20240830,160900,3016321177,943,943,943,943,0
|
|
20240830,160800,3016321177,943,943,943,943,0
|
|
20240830,160700,3016321177,943,943,943,943,0
|
|
20240830,160600,3016321177,943,943,943,943,0
|
|
20240830,160500,3016321177,943,943,943,943,0
|
|
20240830,160400,3016321177,943,943,943,943,0
|
|
20240830,160300,3016321177,943,943,943,943,0
|
|
20240830,160200,3016321177,943,943,943,943,0
|
|
20240830,160100,3016321177,943,943,943,943,0
|
|
20240830,160000,3016321177,943,943,943,943,0
|
|
20240830,155900,3016321177,943,943,943,943,0
|
|
20240830,155800,3016321177,943,943,943,943,0
|
|
20240830,155700,3016321177,943,943,943,943,0
|
|
20240830,155600,3016321177,943,943,943,943,0
|
|
20240830,155500,3016321177,943,943,943,943,0
|
|
20240830,155400,3016321177,943,943,943,943,0
|
|
20240830,155300,3016321177,943,943,943,943,0
|
|
20240830,155200,3016321177,943,943,943,943,0
|
|
20240830,155100,3016321177,943,943,943,943,71673
|
|
20240830,155000,3016321177,943,943,943,943,0
|
|
20240830,154900,3016321177,943,943,943,943,0
|
|
20240830,154800,3016321177,943,943,943,943,0
|
|
20240830,154700,3016321177,943,943,943,943,0
|
|
20240830,154600,3016321177,943,943,943,943,0
|
|
20240830,154500,3016321177,943,943,943,943,0
|
|
20240830,154400,3016321177,943,943,943,943,0
|
|
20240830,154300,3016321177,943,943,943,943,0
|
|
20240830,154200,3016321177,943,943,943,943,0
|
|
20240830,154100,3016321177,943,943,943,943,0
|
|
20240830,154000,3016321177,943,943,943,943,0
|
|
20240830,153900,3016321177,943,943,943,943,0
|
|
20240830,153800,3016321177,943,943,943,943,0
|
|
20240830,153700,3016321177,943,943,943,943,0
|
|
20240830,153600,3016321177,943,943,943,943,0
|
|
20240830,153500,3016321177,943,943,943,943,0
|
|
20240830,153400,3016321177,943,943,943,943,0
|
|
20240830,153300,3016321177,943,943,943,943,0
|
|
20240830,153200,3016321177,943,943,943,943,0
|
|
20240830,153100,3016321177,943,943,943,943,0
|
|
20240830,153000,3016321177,943,943,943,943,71673
|
|
20240830,152900,2948733538,944,944,944,944,0
|
|
20240830,152800,2948733538,944,944,944,944,0
|
|
20240830,152700,2948733538,944,944,944,944,0
|
|
20240830,152600,2948733538,944,944,944,944,0
|
|
20240830,152500,2948733538,944,944,944,944,0
|
|
20240830,152400,2948733538,944,944,944,944,0
|
|
20240830,152300,2948733538,944,944,944,944,0
|
|
20240830,152200,2948733538,944,944,944,944,0
|
|
20240830,152100,2948733538,944,944,944,944,0
|
|
20240830,152000,2948733538,944,944,944,944,0
|
|
20240830,151900,2948733538,944,941,944,938,90115
|
|
20240830,151800,2863811590,941,938,942,938,185558
|
|
20240830,151700,2689362931,939,938,939,936,14356
|
|
20240830,151600,2675900687,936,935,937,934,66572
|
|
20240830,151500,2613595708,934,934,935,933,21977
|
|
20240830,151400,2593063553,933,934,934,932,6109
|
|
20240830,151300,2587362350,933,934,934,932,4096
|
|
20240830,151200,2583540890,933,933,934,931,3102
|
|
20240830,151100,2580648223,934,934,935,931,10891
|
|
20240830,151000,2570490679,933,932,935,931,12673
|
|
20240830,150900,2558669917,932,933,935,932,3409
|
|
20240830,150800,2555488806,935,936,936,933,2072
|
|
20240830,150700,2553553452,935,932,936,931,12522
|
|
20240830,150600,2541864473,933,935,935,931,29506
|
|
20240830,150500,2514353656,935,935,935,934,3940
|
|
20240830,150400,2510671756,935,937,937,934,15500
|
|
20240830,150300,2496178833,937,937,937,935,2369
|
|
20240830,150200,2493960942,938,936,938,935,25004
|
|
20240830,150100,2470543781,937,935,937,933,19219
|
|
20240830,150000,2452562332,933,932,936,931,7153
|
|
20240830,145900,2445882597,933,932,933,930,21711
|
|
20240830,145800,2425657598,932,933,934,931,6061
|
|
20240830,145700,2420010970,930,936,936,930,13817
|
|
20240830,145600,2407146963,936,936,939,935,8463
|
|
20240830,145500,2399220753,937,935,940,935,66920
|
|
20240830,145400,2336394289,935,940,940,935,31354
|
|
20240830,145300,2307049699,937,939,944,937,141338
|
|
20240830,145200,2173940238,938,928,939,928,72297
|
|
20240830,145100,2106320099,930,935,940,927,21158
|
|
20240830,145000,2086560837,939,938,944,935,88744
|
|
20240830,144900,2003141771,938,924,940,922,319133
|
|
20240830,144800,1705720174,925,924,925,923,36291
|
|
20240830,144700,1672173870,923,924,924,923,7267
|
|
20240830,144600,1665466190,925,921,925,921,21886
|
|
20240830,144500,1645258035,920,919,921,919,29678
|
|
20240830,144400,1617950395,920,920,920,920,481
|
|
20240830,144300,1617507875,920,919,920,919,11463
|
|
20240830,144200,1606966915,920,920,921,917,6637
|
|
20240830,144100,1600862095,919,914,919,914,7649
|
|
20240830,144000,1593842018,914,918,918,914,8778
|
|
20240830,143900,1585810944,917,918,918,916,5557
|
|
20240830,143800,1580713217,919,921,921,919,7931
|
|
20240830,143700,1573420120,920,919,921,919,11130
|
|
20240830,143600,1563173117,919,918,919,918,19444
|
|
20240830,143500,1545309865,918,915,918,915,5032
|
|
20240830,143400,1540695992,918,916,919,915,17336
|
|
20240830,143300,1524819423,916,919,919,916,6871
|
|
20240830,143200,1518524908,920,919,920,918,7485
|
|
20240830,143100,1511650375,921,920,922,918,5464
|
|
20240830,143000,1506626661,920,923,923,920,6446
|
|
20240830,142900,1500686918,923,922,923,922,8796
|
|
20240830,142800,1492572477,922,922,922,921,11829
|
|
20240830,142700,1481669674,922,921,922,920,7595
|
|
20240830,142600,1474675211,922,920,922,920,3046
|
|
20240830,142500,1471867170,922,923,923,919,7350
|
|
20240830,142400,1465090442,919,925,925,918,20779
|
|
20240830,142300,1445923621,924,921,925,921,25431
|
|
20240830,142200,1422433376,921,922,922,918,16339
|
|
20240830,142100,1407407361,921,927,927,919,31967
|
|
20240830,142000,1377888643,926,922,926,918,69123
|
|
20240830,141900,1314051701,917,915,922,911,119415
|
|
20240830,141800,1204499938,915,915,915,913,1614
|
|
20240830,141700,1203024120,912,913,914,912,4066
|
|
20240830,141600,1199309667,914,917,917,914,15328
|
|
20240830,141500,1185280355,917,914,917,914,20532
|
|
20240830,141400,1166474548,915,913,915,912,12659
|
|
20240830,141300,1154906168,912,911,912,911,8427
|
|
20240830,141200,1147226412,910,908,910,908,6427
|
|
20240830,141100,1141381475,910,905,911,903,32853
|
|
20240830,141000,1111552420,906,905,906,905,1708
|
|
20240830,140900,1110006675,905,903,905,903,6025
|
|
20240830,140800,1104559082,903,900,903,900,4
|
|
20240830,140700,1104555479,903,903,903,903,1
|
|
20240830,140600,1104554576,898,903,903,898,820
|
|
20240830,140500,1103818111,903,903,903,897,33567
|
|
20240830,140400,1073599852,903,903,904,903,376
|
|
20240830,140300,1073260323,904,904,904,904,1482
|
|
20240830,140200,1071920595,904,904,904,904,101
|
|
20240830,140100,1071829291,903,903,903,903,0
|
|
20240830,140000,1071829291,903,904,904,903,3738
|
|
20240830,135900,1068453776,904,903,904,903,2178
|
|
20240830,135800,1066487035,903,903,903,903,600
|
|
20240830,135700,1065945235,904,904,904,904,1379
|
|
20240830,135600,1064698619,905,905,905,905,30
|
|
20240830,135500,1064671469,905,904,905,904,48
|
|
20240830,135400,1064628072,904,904,904,904,0
|
|
20240830,135300,1064628072,904,904,904,904,100
|
|
20240830,135200,1064537672,904,904,904,904,0
|
|
20240830,135100,1064537672,904,904,904,904,1050
|
|
20240830,135000,1063588472,904,904,904,904,20
|
|
20240830,134900,1063570392,905,905,905,905,3
|
|
20240830,134800,1063567677,901,904,904,901,13276
|
|
20240830,134700,1051592012,904,905,905,904,105
|
|
20240830,134600,1051497087,905,905,905,905,5
|
|
20240830,134500,1051492562,904,904,904,904,0
|
|
20240830,134400,1051492562,904,905,905,904,2542
|
|
20240830,134300,1049192152,905,906,906,905,5020
|
|
20240830,134200,1044649041,905,906,906,905,256
|
|
20240830,134100,1044417358,906,905,906,905,292
|
|
20240830,134000,1044153093,905,905,905,905,119
|
|
20240830,133900,1044045398,906,906,906,906,51
|
|
20240830,133800,1043999192,906,906,906,906,74
|
|
20240830,133700,1043932148,906,906,906,906,1
|
|
20240830,133600,1043931242,907,906,907,905,1267
|
|
20240830,133500,1042782082,904,904,904,904,0
|
|
20240830,133400,1042782082,904,907,907,904,1726
|
|
20240830,133300,1041219454,907,905,907,905,88
|
|
20240830,133200,1041139769,905,905,905,905,484
|
|
20240830,133100,1040701749,905,906,906,905,2756
|
|
20240830,133000,1038207087,906,908,908,906,2139
|
|
20240830,132900,1036267251,908,908,908,908,1
|
|
20240830,132800,1036266343,906,907,907,906,5942
|
|
20240830,132700,1030880712,907,907,907,907,3067
|
|
20240830,132600,1028098943,907,906,907,906,2138
|
|
20240830,132500,1026159792,906,906,906,906,3
|
|
20240830,132400,1026157074,906,906,906,906,482
|
|
20240830,132300,1025720382,906,906,906,906,253
|
|
20240830,132200,1025491164,906,906,906,906,3000
|
|
20240830,132100,1022773164,906,906,906,906,1093
|
|
20240830,132000,1021782906,906,906,906,905,1167
|
|
20240830,131900,1020725671,905,905,905,905,512
|
|
20240830,131800,1020262311,904,905,905,904,111
|
|
20240830,131700,1020161956,905,905,905,905,1163
|
|
20240830,131600,1019109441,905,905,905,905,1175
|
|
20240830,131500,1018046066,905,905,905,905,254
|
|
20240830,131400,1017816196,905,905,905,905,2671
|
|
20240830,131300,1015398941,904,904,905,904,13500
|
|
20240830,131200,1003184941,904,904,904,904,2005
|
|
20240830,131100,1001372421,903,903,903,903,0
|
|
20240830,131000,1001372421,903,902,903,902,11589
|
|
20240830,130900,990907557,903,903,903,903,3000
|
|
20240830,130800,988198557,903,904,904,903,3002
|
|
20240830,130700,985484750,904,903,904,903,2171
|
|
20240830,130600,983524332,903,902,903,900,18752
|
|
20240830,130500,966631423,902,902,902,902,65
|
|
20240830,130400,966572793,903,904,904,903,740
|
|
20240830,130300,965904562,904,905,905,904,2
|
|
20240830,130200,965902753,904,905,905,904,150
|
|
20240830,130100,965767004,905,905,905,905,46
|
|
20240830,130000,965725374,905,905,905,905,1858
|
|
20240830,125900,964043884,906,905,906,905,2187
|
|
20240830,125800,962063360,905,904,905,904,1325
|
|
20240830,125700,960865388,904,904,904,904,174
|
|
20240830,125600,960708092,901,900,901,899,9159
|
|
20240830,125500,952464959,900,901,901,900,204
|
|
20240830,125400,952281355,900,903,904,899,7483
|
|
20240830,125300,945534279,903,903,903,903,0
|
|
20240830,125200,945534279,903,902,903,901,30
|
|
20240830,125100,945507210,903,902,903,902,1021
|
|
20240830,125000,944586249,899,902,902,899,754
|
|
20240830,124900,943908373,902,901,902,900,4212
|
|
20240830,124800,940109565,899,899,899,899,500
|
|
20240830,124700,939660065,902,899,902,899,4010
|
|
20240830,124600,936055045,899,899,899,899,30
|
|
20240830,124500,936028075,898,898,898,898,20262
|
|
20240830,124400,917832799,898,898,898,898,3
|
|
20240830,124300,917830105,897,897,898,897,5151
|
|
20240830,124200,913209657,898,899,899,898,29325
|
|
20240830,124100,886875293,898,900,900,898,6000
|
|
20240830,124000,881481205,901,901,901,901,3
|
|
20240830,123900,881478502,900,900,900,900,0
|
|
20240830,123800,881478502,900,902,902,900,6006
|
|
20240830,123700,876070090,902,901,902,901,2143
|
|
20240830,123600,874139102,901,901,901,901,98
|
|
20240830,123500,874050804,902,902,902,902,681
|
|
20240830,123400,873436542,902,902,902,902,3
|
|
20240830,123300,873433836,900,900,900,900,358
|
|
20240830,123200,873111636,900,900,900,900,47
|
|
20240830,123100,873069336,900,900,900,900,164
|
|
20240830,123000,872921736,899,900,900,899,67
|
|
20240830,122900,872861438,900,900,900,899,746
|
|
20240830,122800,872190042,900,900,900,900,164
|
|
20240830,122700,872042442,899,900,900,899,45
|
|
20240830,122600,872001952,902,902,902,902,5
|
|
20240830,122500,871997442,900,900,900,900,1125
|
|
20240830,122400,870984942,900,900,900,899,2308
|
|
20240830,122300,868910033,899,900,900,899,17031
|
|
20240830,122200,853589591,900,900,900,900,0
|
|
20240830,122100,853589591,900,900,900,900,122
|
|
20240830,122000,853479791,901,902,902,901,3767
|
|
20240830,121900,850085667,902,902,902,902,22
|
|
20240830,121800,850065823,902,902,902,902,1
|
|
20240830,121700,850064921,902,902,902,902,0
|
|
20240830,121600,850064921,902,902,902,902,5373
|
|
20240830,121500,845218475,902,902,902,902,149
|
|
20240830,121400,845084077,904,903,904,902,579
|
|
20240830,121300,844561805,903,903,903,903,308
|
|
20240830,121200,844283681,902,902,902,902,214
|
|
20240830,121100,844090653,902,903,903,902,2841
|
|
20240830,121000,841525610,903,903,903,903,83
|
|
20240830,120900,841450661,903,904,904,903,8521
|
|
20240830,120800,833756147,903,903,903,903,0
|
|
20240830,120700,833756147,903,903,903,903,81
|
|
20240830,120600,833683004,904,904,904,904,70
|
|
20240830,120500,833619724,904,906,906,904,1096
|
|
20240830,120400,832627835,906,906,906,905,8
|
|
20240830,120300,832620588,905,905,905,905,424
|
|
20240830,120200,832236868,905,905,905,905,26
|
|
20240830,120100,832213338,903,904,904,903,2363
|
|
20240830,120000,830077286,904,903,904,903,116
|
|
20240830,115900,829972472,903,904,904,903,3212
|
|
20240830,115800,827072032,904,904,904,904,118
|
|
20240830,115700,826965360,904,904,904,904,100
|
|
20240830,115600,826874960,904,904,904,904,201
|
|
20240830,115500,826693256,904,905,905,904,1885
|
|
20240830,115400,824988957,905,905,905,905,4
|
|
20240830,115300,824985337,904,904,904,904,200
|
|
20240830,115200,824804537,905,905,905,905,3529
|
|
20240830,115100,821610792,904,904,904,904,384
|
|
20240830,115000,821263656,902,902,902,901,818
|
|
20240830,114900,820526291,902,902,902,902,341
|
|
20240830,114800,820218709,902,901,902,901,4064
|
|
20240830,114700,816557031,900,901,901,900,9393
|
|
20240830,114600,808103031,900,902,902,900,53498
|
|
20240830,114500,759950961,902,902,903,902,319
|
|
20240830,114400,759662923,902,908,908,902,3899
|
|
20240830,114300,756144094,900,910,910,900,46837
|
|
20240830,114200,713872928,910,910,910,910,31
|
|
20240830,114100,713844718,910,910,910,910,1727
|
|
20240830,114000,712273148,909,909,909,909,1413
|
|
20240830,113900,710988731,909,909,909,909,1
|
|
20240830,113800,710987822,907,910,910,907,798
|
|
20240830,113700,710263962,908,908,908,908,5091
|
|
20240830,113600,705641334,908,909,909,908,7385
|
|
20240830,113500,698930214,910,911,912,910,1183
|
|
20240830,113400,697853648,912,912,912,912,1000
|
|
20240830,113300,696941648,912,909,912,909,1012
|
|
20240830,113200,696021707,909,911,911,909,8418
|
|
20240830,113100,688362552,910,912,912,910,3035
|
|
20240830,113000,685599450,911,911,912,911,5474
|
|
20240830,112900,680610888,913,912,913,912,1819
|
|
20240830,112800,678951347,912,911,912,911,894
|
|
20240830,112700,678136265,911,916,916,911,9046
|
|
20240830,112600,669865049,917,915,917,910,9045
|
|
20240830,112500,661585235,916,913,916,911,27565
|
|
20240830,112400,636393482,912,913,913,911,13865
|
|
20240830,112300,623739764,914,905,914,905,67380
|
|
20240830,112200,562481024,904,904,904,904,5255
|
|
20240830,112100,557730504,904,904,904,904,1067
|
|
20240830,112000,556765936,904,905,905,904,1043
|
|
20240830,111900,555823063,905,904,905,904,192
|
|
20240830,111800,555649494,904,904,904,904,1039
|
|
20240830,111700,554710238,904,904,904,904,341
|
|
20240830,111600,554401974,904,905,905,904,1426
|
|
20240830,111500,553111679,905,904,905,903,1384
|
|
20240830,111400,551859206,904,905,905,903,3973
|
|
20240830,111300,548268415,904,904,904,903,1171
|
|
20240830,111200,547209841,905,905,907,905,3698
|
|
20240830,111100,543862490,905,905,905,905,137
|
|
20240830,111000,543738505,906,906,906,906,1104
|
|
20240830,110900,542738281,907,904,907,904,11955
|
|
20240830,110800,531903344,904,904,904,904,171
|
|
20240830,110700,531748760,904,905,905,904,55
|
|
20240830,110600,531698986,905,905,905,905,640
|
|
20240830,110500,531119786,905,905,905,905,936
|
|
20240830,110400,530272706,905,906,906,904,2583
|
|
20240830,110300,527936090,904,901,906,901,53995
|
|
20240830,110200,479147493,901,901,901,901,1000
|
|
20240830,110100,478246493,901,901,901,901,959
|
|
20240830,110000,477382434,901,900,901,900,6286
|
|
20240830,105900,471719187,900,901,901,900,237
|
|
20240830,105800,471505653,901,901,901,901,6
|
|
20240830,105700,471500247,900,901,901,900,201
|
|
20240830,105600,471319253,901,901,901,901,12
|
|
20240830,105500,471308441,900,901,902,900,568
|
|
20240830,105400,470797152,902,901,902,899,1347
|
|
20240830,105300,469586151,902,901,902,900,4058
|
|
20240830,105200,465929117,901,902,902,901,240
|
|
20240830,105100,465712837,902,902,902,901,31
|
|
20240830,105000,465684879,900,900,900,900,4042
|
|
20240830,104900,462047079,900,900,900,900,2627
|
|
20240830,104800,459682779,900,900,900,900,1
|
|
20240830,104700,459681879,900,900,900,900,1454
|
|
20240830,104600,458373279,901,901,902,901,5101
|
|
20240830,104500,453777277,900,901,901,900,3129
|
|
20240830,104400,450961048,902,900,902,900,1091
|
|
20240830,104300,449979058,900,903,903,900,6499
|
|
20240830,104200,444123814,903,903,903,903,1703
|
|
20240830,104100,442586005,901,901,901,901,0
|
|
20240830,104000,442586005,901,902,902,901,6634
|
|
20240830,103900,436608751,902,903,903,901,339
|
|
20240830,103800,436302994,903,903,903,903,356
|
|
20240830,103700,435981526,903,904,904,903,974
|
|
20240830,103600,435101999,903,903,904,903,506
|
|
20240830,103500,434645025,903,901,903,901,2676
|
|
20240830,103400,432229034,900,901,901,900,21
|
|
20240830,103300,432210133,900,900,900,900,317
|
|
20240830,103200,431924833,901,901,901,901,783
|
|
20240830,103100,431219350,902,902,902,902,1005
|
|
20240830,103000,430312840,902,903,903,901,1946
|
|
20240830,102900,428557136,899,901,901,899,1400
|
|
20240830,102800,427297375,902,904,904,902,6990
|
|
20240830,102700,420985393,903,904,904,903,1299
|
|
20240830,102600,419812391,901,901,903,900,15968
|
|
20240830,102500,405399468,902,902,902,901,611
|
|
20240830,102400,404848351,902,903,903,902,233
|
|
20240830,102300,404638112,903,901,903,901,3168
|
|
20240830,102200,401779976,902,903,903,902,509
|
|
20240830,102100,401320851,903,902,903,902,8489
|
|
20240830,102000,393658890,901,900,901,900,1730
|
|
20240830,101900,392100162,900,900,900,900,952
|
|
20240830,101800,391243362,901,901,901,901,96
|
|
20240830,101700,391156866,901,901,901,901,257
|
|
20240830,101600,390925309,901,899,901,899,20614
|
|
20240830,101500,372372873,896,899,899,896,13
|
|
20240830,101400,372361195,899,897,899,896,2330
|
|
20240830,101300,370269179,896,897,899,896,2094
|
|
20240830,101200,368386954,899,895,899,895,1099
|
|
20240830,101100,367403329,898,898,898,898,1097
|
|
20240830,101000,366418223,898,897,898,895,14196
|
|
20240830,100900,353678854,897,897,897,895,6141
|
|
20240830,100800,348173685,897,896,897,896,6305
|
|
20240830,100700,342518197,896,897,897,896,5272
|
|
20240830,100600,337794166,897,897,897,897,1008
|
|
20240830,100500,336889990,897,898,898,897,12
|
|
20240830,100400,336879223,898,898,898,896,496
|
|
20240830,100300,336434695,896,896,896,896,2810
|
|
20240830,100200,333916935,896,896,896,896,86
|
|
20240830,100100,333839879,896,895,896,895,2783
|
|
20240830,100000,331346316,895,896,896,895,893
|
|
20240830,095900,330546288,896,898,898,896,1203
|
|
20240830,095800,329468394,898,898,898,898,522
|
|
20240830,095700,328999638,897,898,898,894,11623
|
|
20240830,095600,318601716,897,897,897,897,221
|
|
20240830,095500,318403479,898,898,898,898,170
|
|
20240830,095400,318250819,897,897,897,897,559
|
|
20240830,095300,317749396,898,898,898,898,1514
|
|
20240830,095200,316389824,898,898,898,898,1818
|
|
20240830,095100,314757260,897,896,897,896,4593
|
|
20240830,095000,310637783,895,895,897,895,446
|
|
20240830,094900,310238609,895,895,895,895,4762
|
|
20240830,094800,305976619,895,896,896,895,2091
|
|
20240830,094700,304103201,895,896,896,894,4165
|
|
20240830,094600,300376602,897,897,897,897,509
|
|
20240830,094500,299920029,897,897,897,894,7655
|
|
20240830,094400,293070601,897,898,898,897,332
|
|
20240830,094300,292772789,897,898,898,897,20
|
|
20240830,094200,292754831,897,897,898,897,11237
|
|
20240830,094100,282675222,897,897,897,896,732
|
|
20240830,094000,282018619,897,895,897,895,262
|
|
20240830,093900,281783729,895,896,897,895,9164
|
|
20240830,093800,273575565,897,898,898,897,32
|
|
20240830,093700,273546859,898,898,898,896,330
|
|
20240830,093600,273251091,897,898,898,897,810
|
|
20240830,093500,272523911,898,898,898,898,273
|
|
20240830,093400,272278757,898,898,898,897,211
|
|
20240830,093300,272089479,898,897,898,896,4555
|
|
20240830,093200,268006279,898,898,898,898,252
|
|
20240830,093100,267779983,898,897,898,897,5658
|
|
20240830,093000,262704650,897,897,897,896,4690
|
|
20240830,092900,258498220,898,898,898,897,1987
|
|
20240830,092800,256715859,897,899,900,897,5052
|
|
20240830,092700,252175291,900,898,900,898,1552
|
|
20240830,092600,250779920,899,898,899,898,6664
|
|
20240830,092500,244790734,898,898,898,896,3080
|
|
20240830,092400,242027494,898,899,899,898,940
|
|
20240830,092300,241183364,899,897,899,896,7247
|
|
20240830,092200,234683252,897,898,899,897,1572
|
|
20240830,092100,233270195,899,896,899,896,1487
|
|
20240830,092000,231935783,897,896,898,896,9106
|
|
20240830,091900,223766299,897,897,898,897,131
|
|
20240830,091800,223648762,894,894,894,894,3805
|
|
20240830,091700,220247092,894,899,899,894,22132
|
|
20240830,091600,200445409,899,898,899,898,2496
|
|
20240830,091500,198202987,896,898,898,895,20600
|
|
20240830,091400,179762152,899,901,901,895,25596
|
|
20240830,091300,156810736,901,899,901,897,6621
|
|
20240830,091200,150856880,899,896,899,895,21709
|
|
20240830,091100,131415843,896,900,900,896,27465
|
|
20240830,091000,106796945,900,899,900,898,15089
|
|
20240830,090900,93229198,899,899,899,899,4817
|
|
20240830,090800,88898715,899,898,899,898,1165
|
|
20240830,090700,87852543,898,898,898,897,2281
|
|
20240830,090600,85804305,898,899,899,897,4996
|
|
20240830,090500,81322455,899,898,899,898,2617
|
|
20240830,090400,78971277,898,898,898,896,9143
|
|
20240830,090300,70760865,899,897,899,895,8135
|
|
20240830,090200,63467240,896,898,898,896,36000
|
|
20240830,090100,31160714,898,903,903,897,14993
|
|
20240830,090000,17668008,903,897,905,897,19578
|