594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185100,3510198987,906,906,906,906,25389
|
|
20240905,185000,3510198987,906,906,906,906,0
|
|
20240905,184900,3510198987,906,906,906,906,0
|
|
20240905,184800,3510198987,906,906,906,906,0
|
|
20240905,184700,3510198987,906,906,906,906,0
|
|
20240905,184600,3510198987,906,906,906,906,0
|
|
20240905,184500,3510198987,906,906,906,906,0
|
|
20240905,184400,3510198987,906,906,906,906,0
|
|
20240905,184300,3510198987,906,906,906,906,0
|
|
20240905,184200,3510198987,906,906,906,906,0
|
|
20240905,184100,3510198987,906,906,906,906,0
|
|
20240905,184000,3510198987,906,906,906,906,0
|
|
20240905,183900,3510198987,906,906,906,906,0
|
|
20240905,183800,3510198987,906,906,906,906,0
|
|
20240905,183700,3510198987,906,906,906,906,0
|
|
20240905,183600,3510198987,906,906,906,906,0
|
|
20240905,183500,3510198987,906,906,906,906,0
|
|
20240905,183400,3510198987,906,906,906,906,0
|
|
20240905,183300,3510198987,906,906,906,906,0
|
|
20240905,183200,3510198987,906,906,906,906,0
|
|
20240905,183100,3510198987,906,906,906,906,0
|
|
20240905,183000,3510198987,906,906,906,906,0
|
|
20240905,182900,3510198987,906,906,906,906,0
|
|
20240905,182800,3510198987,906,906,906,906,0
|
|
20240905,182700,3510198987,906,906,906,906,0
|
|
20240905,182600,3510198987,906,906,906,906,0
|
|
20240905,182500,3510198987,906,906,906,906,0
|
|
20240905,182400,3510198987,906,906,906,906,0
|
|
20240905,182300,3510198987,906,906,906,906,0
|
|
20240905,182200,3510198987,906,906,906,906,0
|
|
20240905,182100,3510198987,906,906,906,906,25389
|
|
20240905,182000,3510198987,906,906,906,906,0
|
|
20240905,181900,3510198987,906,906,906,906,0
|
|
20240905,181800,3510198987,906,906,906,906,0
|
|
20240905,181700,3510198987,906,906,906,906,0
|
|
20240905,181600,3510198987,906,906,906,906,0
|
|
20240905,181500,3510198987,906,906,906,906,0
|
|
20240905,181400,3510198987,906,906,906,906,0
|
|
20240905,181300,3510198987,906,906,906,906,0
|
|
20240905,181200,3510198987,906,906,906,906,0
|
|
20240905,181100,3510198987,906,906,906,906,0
|
|
20240905,181000,3510198987,906,906,906,906,0
|
|
20240905,180900,3510198987,906,906,906,906,0
|
|
20240905,180800,3510198987,906,906,906,906,0
|
|
20240905,180700,3510198987,906,906,906,906,0
|
|
20240905,180600,3510198987,906,906,906,906,0
|
|
20240905,180500,3510198987,906,906,906,906,0
|
|
20240905,180400,3510198987,906,906,906,906,0
|
|
20240905,180300,3510198987,906,906,906,906,0
|
|
20240905,180200,3510198987,906,906,906,906,0
|
|
20240905,180100,3510198987,906,906,906,906,0
|
|
20240905,180000,3510198987,906,906,906,906,0
|
|
20240905,175900,3510198987,906,906,906,906,0
|
|
20240905,175800,3510198987,906,906,906,906,0
|
|
20240905,175700,3510198987,906,906,906,906,0
|
|
20240905,175600,3510198987,906,906,906,906,0
|
|
20240905,175500,3510198987,906,906,906,906,0
|
|
20240905,175400,3510198987,906,906,906,906,0
|
|
20240905,175300,3510198987,906,906,906,906,0
|
|
20240905,175200,3510198987,906,906,906,906,0
|
|
20240905,175100,3510198987,906,906,906,906,25389
|
|
20240905,175000,3510198987,906,906,906,906,0
|
|
20240905,174900,3510198987,906,906,906,906,0
|
|
20240905,174800,3510198987,906,906,906,906,0
|
|
20240905,174700,3510198987,906,906,906,906,0
|
|
20240905,174600,3510198987,906,906,906,906,0
|
|
20240905,174500,3510198987,906,906,906,906,0
|
|
20240905,174400,3510198987,906,906,906,906,0
|
|
20240905,174300,3510198987,906,906,906,906,0
|
|
20240905,174200,3510198987,906,906,906,906,0
|
|
20240905,174100,3510198987,906,906,906,906,0
|
|
20240905,174000,3510198987,906,906,906,906,0
|
|
20240905,173900,3510198987,906,906,906,906,0
|
|
20240905,173800,3510198987,906,906,906,906,0
|
|
20240905,173700,3510198987,906,906,906,906,0
|
|
20240905,173600,3510198987,906,906,906,906,0
|
|
20240905,173500,3510198987,906,906,906,906,0
|
|
20240905,173400,3510198987,906,906,906,906,0
|
|
20240905,173300,3510198987,906,906,906,906,0
|
|
20240905,173200,3510198987,906,906,906,906,0
|
|
20240905,173100,3510198987,906,906,906,906,0
|
|
20240905,173000,3510198987,906,906,906,906,0
|
|
20240905,172900,3510198987,906,906,906,906,0
|
|
20240905,172800,3510198987,906,906,906,906,0
|
|
20240905,172700,3510198987,906,906,906,906,0
|
|
20240905,172600,3510198987,906,906,906,906,0
|
|
20240905,172500,3510198987,906,906,906,906,0
|
|
20240905,172400,3510198987,906,906,906,906,0
|
|
20240905,172300,3510198987,906,906,906,906,0
|
|
20240905,172200,3510198987,906,906,906,906,0
|
|
20240905,172100,3510198987,906,906,906,906,25389
|
|
20240905,172000,3510198987,906,906,906,906,0
|
|
20240905,171900,3510198987,906,906,906,906,0
|
|
20240905,171800,3510198987,906,906,906,906,0
|
|
20240905,171700,3510198987,906,906,906,906,0
|
|
20240905,171600,3510198987,906,906,906,906,0
|
|
20240905,171500,3510198987,906,906,906,906,0
|
|
20240905,171400,3510198987,906,906,906,906,0
|
|
20240905,171300,3510198987,906,906,906,906,0
|
|
20240905,171200,3510198987,906,906,906,906,0
|
|
20240905,171100,3510198987,906,906,906,906,0
|
|
20240905,171000,3510198987,906,906,906,906,0
|
|
20240905,170900,3510198987,906,906,906,906,0
|
|
20240905,170800,3510198987,906,906,906,906,0
|
|
20240905,170700,3510198987,906,906,906,906,0
|
|
20240905,170600,3510198987,906,906,906,906,0
|
|
20240905,170500,3510198987,906,906,906,906,0
|
|
20240905,170400,3510198987,906,906,906,906,0
|
|
20240905,170300,3510198987,906,906,906,906,0
|
|
20240905,170200,3510198987,906,906,906,906,0
|
|
20240905,170100,3510198987,906,906,906,906,0
|
|
20240905,170000,3510198987,906,906,906,906,0
|
|
20240905,165900,3510198987,906,906,906,906,0
|
|
20240905,165800,3510198987,906,906,906,906,0
|
|
20240905,165700,3510198987,906,906,906,906,0
|
|
20240905,165600,3510198987,906,906,906,906,0
|
|
20240905,165500,3510198987,906,906,906,906,0
|
|
20240905,165400,3510198987,906,906,906,906,0
|
|
20240905,165300,3510198987,906,906,906,906,0
|
|
20240905,165200,3510198987,906,906,906,906,0
|
|
20240905,165100,3510198987,906,906,906,906,25389
|
|
20240905,165000,3510198987,906,906,906,906,0
|
|
20240905,164900,3510198987,906,906,906,906,0
|
|
20240905,164800,3510198987,906,906,906,906,0
|
|
20240905,164700,3510198987,906,906,906,906,0
|
|
20240905,164600,3510198987,906,906,906,906,0
|
|
20240905,164500,3510198987,906,906,906,906,0
|
|
20240905,164400,3510198987,906,906,906,906,0
|
|
20240905,164300,3510198987,906,906,906,906,0
|
|
20240905,164200,3510198987,906,906,906,906,0
|
|
20240905,164100,3510198987,906,906,906,906,0
|
|
20240905,164000,3510198987,906,906,906,906,0
|
|
20240905,163900,3510198987,906,906,906,906,0
|
|
20240905,163800,3510198987,906,906,906,906,0
|
|
20240905,163700,3510198987,906,906,906,906,0
|
|
20240905,163600,3510198987,906,906,906,906,0
|
|
20240905,163500,3510198987,906,906,906,906,0
|
|
20240905,163400,3510198987,906,906,906,906,0
|
|
20240905,163300,3510198987,906,906,906,906,0
|
|
20240905,163200,3510198987,906,906,906,906,0
|
|
20240905,163100,3510198987,906,906,906,906,0
|
|
20240905,163000,3510198987,906,906,906,906,0
|
|
20240905,162900,3510198987,906,906,906,906,0
|
|
20240905,162800,3510198987,906,906,906,906,0
|
|
20240905,162700,3510198987,906,906,906,906,0
|
|
20240905,162600,3510198987,906,906,906,906,0
|
|
20240905,162500,3510198987,906,906,906,906,0
|
|
20240905,162400,3510198987,906,906,906,906,0
|
|
20240905,162300,3510198987,906,906,906,906,0
|
|
20240905,162200,3510198987,906,906,906,906,0
|
|
20240905,162100,3510198987,906,906,906,906,25389
|
|
20240905,162000,3510198987,906,906,906,906,0
|
|
20240905,161900,3510198987,906,906,906,906,0
|
|
20240905,161800,3510198987,906,906,906,906,0
|
|
20240905,161700,3510198987,906,906,906,906,0
|
|
20240905,161600,3510198987,906,906,906,906,0
|
|
20240905,161500,3510198987,906,906,906,906,0
|
|
20240905,161400,3510198987,906,906,906,906,0
|
|
20240905,161300,3510198987,906,906,906,906,0
|
|
20240905,161200,3510198987,906,906,906,906,0
|
|
20240905,161100,3510198987,906,906,906,906,0
|
|
20240905,161000,3510198987,906,906,906,906,0
|
|
20240905,160900,3510198987,906,906,906,906,0
|
|
20240905,160800,3510198987,906,906,906,906,0
|
|
20240905,160700,3510198987,906,906,906,906,0
|
|
20240905,160600,3510198987,906,906,906,906,0
|
|
20240905,160500,3510198987,906,906,906,906,0
|
|
20240905,160400,3510198987,906,906,906,906,0
|
|
20240905,160300,3510198987,906,906,906,906,0
|
|
20240905,160200,3510198987,906,906,906,906,0
|
|
20240905,160100,3510198987,906,906,906,906,0
|
|
20240905,160000,3510198987,906,906,906,906,0
|
|
20240905,155900,3510198987,906,906,906,906,0
|
|
20240905,155800,3510198987,906,906,906,906,0
|
|
20240905,155700,3510198987,906,906,906,906,0
|
|
20240905,155600,3510198987,906,906,906,906,0
|
|
20240905,155500,3510198987,906,906,906,906,0
|
|
20240905,155400,3510198987,906,906,906,906,0
|
|
20240905,155300,3510198987,906,906,906,906,0
|
|
20240905,155200,3510198987,906,906,906,906,0
|
|
20240905,155100,3510198987,906,906,906,906,25389
|
|
20240905,155000,3510198987,906,906,906,906,0
|
|
20240905,154900,3510198987,906,906,906,906,0
|
|
20240905,154800,3510198987,906,906,906,906,0
|
|
20240905,154700,3510198987,906,906,906,906,0
|
|
20240905,154600,3510198987,906,906,906,906,0
|
|
20240905,154500,3510198987,906,906,906,906,0
|
|
20240905,154400,3510198987,906,906,906,906,0
|
|
20240905,154300,3510198987,906,906,906,906,0
|
|
20240905,154200,3510198987,906,906,906,906,0
|
|
20240905,154100,3510198987,906,906,906,906,0
|
|
20240905,154000,3510198987,906,906,906,906,0
|
|
20240905,153900,3510198987,906,906,906,906,0
|
|
20240905,153800,3510198987,906,906,906,906,0
|
|
20240905,153700,3510198987,906,906,906,906,0
|
|
20240905,153600,3510198987,906,906,906,906,0
|
|
20240905,153500,3510198987,906,906,906,906,0
|
|
20240905,153400,3510198987,906,906,906,906,0
|
|
20240905,153300,3510198987,906,906,906,906,0
|
|
20240905,153200,3510198987,906,906,906,906,0
|
|
20240905,153100,3510198987,906,906,906,906,0
|
|
20240905,153000,3510198987,906,906,906,906,25389
|
|
20240905,152900,3487196553,905,905,905,905,0
|
|
20240905,152800,3487196553,905,905,905,905,0
|
|
20240905,152700,3487196553,905,905,905,905,0
|
|
20240905,152600,3487196553,905,905,905,905,0
|
|
20240905,152500,3487196553,905,905,905,905,0
|
|
20240905,152400,3487196553,905,905,905,905,0
|
|
20240905,152300,3487196553,905,905,905,905,0
|
|
20240905,152200,3487196553,905,905,905,905,0
|
|
20240905,152100,3487196553,905,905,905,905,0
|
|
20240905,152000,3487196553,905,905,905,905,0
|
|
20240905,151900,3487196553,905,905,906,905,3402
|
|
20240905,151800,3484116984,905,902,905,902,4315
|
|
20240905,151700,3480222856,902,902,902,902,2525
|
|
20240905,151600,3477945306,902,902,903,902,162
|
|
20240905,151500,3477799152,903,903,903,900,651
|
|
20240905,151400,3477212589,903,905,905,903,46
|
|
20240905,151300,3477171031,906,905,906,905,11662
|
|
20240905,151200,3466616871,906,900,906,899,40340
|
|
20240905,151100,3430134539,900,900,900,899,1177
|
|
20240905,151000,3429075717,901,901,901,900,3025
|
|
20240905,150900,3426353214,899,901,901,899,4171
|
|
20240905,150800,3422603219,899,901,901,899,7100
|
|
20240905,150700,3416217411,901,902,902,901,1211
|
|
20240905,150600,3415125621,900,900,900,899,18734
|
|
20240905,150500,3398267589,900,902,902,900,4817
|
|
20240905,150400,3393930173,900,900,902,900,2241
|
|
20240905,150300,3391913271,900,900,902,900,1845
|
|
20240905,150200,3390252769,902,899,902,899,1805
|
|
20240905,150100,3388629779,899,900,900,899,16131
|
|
20240905,150000,3374127906,899,900,900,899,1685
|
|
20240905,145900,3372611791,900,902,902,900,430
|
|
20240905,145800,3372224771,902,900,902,899,7146
|
|
20240905,145700,3365798225,902,901,902,900,2124
|
|
20240905,145600,3363886462,902,902,902,900,440
|
|
20240905,145500,3363490359,904,899,904,899,2008
|
|
20240905,145400,3361677144,899,900,900,899,3115
|
|
20240905,145300,3358875567,900,899,903,899,4598
|
|
20240905,145200,3354741442,900,903,903,900,1063
|
|
20240905,145100,3353783623,903,902,903,902,62
|
|
20240905,145000,3353727687,903,903,903,903,162
|
|
20240905,144900,3353581401,900,902,902,900,21552
|
|
20240905,144800,3334181265,903,902,903,902,1825
|
|
20240905,144700,3332533900,901,901,901,901,35
|
|
20240905,144600,3332502365,901,901,901,901,3135
|
|
20240905,144500,3329677730,901,901,901,901,45
|
|
20240905,144400,3329637185,902,902,902,902,364
|
|
20240905,144300,3329308857,900,901,901,900,7588
|
|
20240905,144200,3322478517,900,901,902,900,1241
|
|
20240905,144100,3321361100,901,901,901,901,554
|
|
20240905,144000,3320861946,901,902,902,901,1774
|
|
20240905,143900,3319261837,902,902,902,902,112
|
|
20240905,143800,3319160813,901,903,903,901,2112
|
|
20240905,143700,3317257793,903,901,903,900,511
|
|
20240905,143600,3316797850,903,902,903,902,1011
|
|
20240905,143500,3315885917,902,902,902,902,2
|
|
20240905,143400,3315884113,900,900,900,900,2522
|
|
20240905,143300,3313614313,899,899,899,899,1910
|
|
20240905,143200,3311897223,899,900,900,899,2467
|
|
20240905,143100,3309678766,899,899,899,899,177
|
|
20240905,143000,3309519643,899,899,899,899,3823
|
|
20240905,142900,3306082766,899,899,899,899,3049
|
|
20240905,142800,3303341715,899,899,900,899,8312
|
|
20240905,142700,3295861277,900,899,900,899,960
|
|
20240905,142600,3294998177,899,900,900,899,1025
|
|
20240905,142500,3294075787,900,899,900,899,5810
|
|
20240905,142400,3288848119,899,899,900,899,3494
|
|
20240905,142300,3285703749,899,899,899,899,401
|
|
20240905,142200,3285343250,899,898,899,898,1301
|
|
20240905,142100,3284174846,898,899,900,898,3238
|
|
20240905,142000,3281264541,899,900,900,899,9450
|
|
20240905,141900,3272759851,901,900,903,900,209
|
|
20240905,141800,3272571745,900,900,900,900,279
|
|
20240905,141700,3272320645,900,903,903,900,251
|
|
20240905,141600,3272094655,903,900,903,899,553
|
|
20240905,141500,3271597087,902,902,902,902,2971
|
|
20240905,141400,3268917245,902,902,902,902,840
|
|
20240905,141300,3268159565,902,901,902,898,13761
|
|
20240905,141200,3255790536,901,901,901,897,19492
|
|
20240905,141100,3238265478,901,899,901,899,1000
|
|
20240905,141000,3237365092,899,899,899,899,0
|
|
20240905,140900,3237365092,899,899,899,899,513
|
|
20240905,140800,3236903905,899,899,899,898,1450
|
|
20240905,140700,3235601788,898,900,900,898,2923
|
|
20240905,140600,3232973897,900,900,900,900,2774
|
|
20240905,140500,3230477297,900,901,901,900,14755
|
|
20240905,140400,3217197784,902,902,902,902,202
|
|
20240905,140300,3217015580,900,900,901,900,3534
|
|
20240905,140200,3213834476,900,900,900,900,958
|
|
20240905,140100,3212972276,900,902,902,900,775
|
|
20240905,140000,3212274434,902,903,903,902,1159
|
|
20240905,135900,3211228353,903,903,903,902,6866
|
|
20240905,135800,3205035151,903,903,903,903,1277
|
|
20240905,135700,3203882020,904,904,904,903,8587
|
|
20240905,135600,3196126551,902,903,903,902,19280
|
|
20240905,135500,3178717071,903,902,903,900,10267
|
|
20240905,135400,3169464338,902,902,902,902,51
|
|
20240905,135300,3169418336,898,901,901,898,4678
|
|
20240905,135200,3165216757,902,902,902,902,0
|
|
20240905,135100,3165216757,902,901,902,901,10496
|
|
20240905,135000,3155755752,901,901,901,901,4
|
|
20240905,134900,3155752148,900,900,900,898,545
|
|
20240905,134800,3155261848,900,898,900,898,1123
|
|
20240905,134700,3154252794,898,900,900,898,10275
|
|
20240905,134600,3145010087,900,902,902,899,16393
|
|
20240905,134500,3130244009,903,903,904,903,204
|
|
20240905,134400,3130059792,904,901,904,901,351
|
|
20240905,134300,3129743279,902,904,904,901,905
|
|
20240905,134200,3128927593,904,904,904,904,0
|
|
20240905,134100,3128927593,904,900,904,900,4454
|
|
20240905,134000,3124918281,899,899,899,899,295
|
|
20240905,133900,3124653076,899,900,900,899,2714
|
|
20240905,133800,3122210931,900,901,901,900,997
|
|
20240905,133700,3121313531,899,903,903,899,1295
|
|
20240905,133600,3120148803,902,899,904,898,7604
|
|
20240905,133500,3113300366,900,904,905,900,1182
|
|
20240905,133400,3112233565,900,900,905,899,3377
|
|
20240905,133300,3109194270,905,894,907,893,213033
|
|
20240905,133200,2916720567,894,894,894,894,558
|
|
20240905,133100,2916221715,894,894,895,894,202
|
|
20240905,133000,2916041122,894,894,894,894,1740
|
|
20240905,132900,2914485562,894,893,895,893,18
|
|
20240905,132800,2914469479,893,894,895,893,149
|
|
20240905,132700,2914336319,893,893,895,893,2719
|
|
20240905,132600,2911906214,893,895,895,893,312
|
|
20240905,132500,2911627588,894,894,895,894,10438
|
|
20240905,132400,2902295996,894,893,894,893,3405
|
|
20240905,132300,2899252331,893,894,894,893,1456
|
|
20240905,132200,2897951917,894,895,895,894,1445
|
|
20240905,132100,2896659987,894,894,894,894,867
|
|
20240905,132000,2895884889,894,893,894,893,1158
|
|
20240905,131900,2894850667,893,895,895,893,7875
|
|
20240905,131800,2887811193,895,895,895,894,184
|
|
20240905,131700,2887646514,895,894,895,894,1018
|
|
20240905,131600,2886736417,894,892,894,892,19776
|
|
20240905,131500,2869088993,892,891,892,891,2097
|
|
20240905,131400,2867220364,891,891,891,891,701
|
|
20240905,131300,2866595773,891,892,892,891,2713
|
|
20240905,131200,2864178461,891,893,893,890,4659
|
|
20240905,131100,2860029391,893,893,893,893,1150
|
|
20240905,131000,2859002441,890,892,894,890,10684
|
|
20240905,130900,2849469977,892,894,894,892,331
|
|
20240905,130800,2849174340,892,892,892,891,4848
|
|
20240905,130700,2844850423,894,895,895,894,297
|
|
20240905,130600,2844584885,895,891,895,891,87320
|
|
20240905,130500,2766720669,891,891,891,888,3460
|
|
20240905,130400,2763641540,891,888,891,888,651
|
|
20240905,130300,2763063298,887,890,891,886,14332
|
|
20240905,130200,2750334906,892,893,893,889,111371
|
|
20240905,130100,2651211113,893,888,893,886,17697
|
|
20240905,130000,2635453799,888,886,888,884,21451
|
|
20240905,125900,2616462742,884,886,886,884,55297
|
|
20240905,125800,2567510224,886,887,888,886,20936
|
|
20240905,125700,2548949797,886,888,890,886,44708
|
|
20240905,125600,2509286603,888,892,894,887,137872
|
|
20240905,125500,2386641611,892,894,894,892,11588
|
|
20240905,125400,2376298544,894,894,894,893,609
|
|
20240905,125300,2375754108,894,892,894,892,586
|
|
20240905,125200,2375231274,893,894,894,893,9332
|
|
20240905,125100,2366888468,892,892,894,892,3690
|
|
20240905,125000,2363596778,894,893,894,892,10421
|
|
20240905,124900,2354291234,893,893,893,892,9747
|
|
20240905,124800,2345596411,893,893,893,891,4951
|
|
20240905,124700,2341182150,893,895,895,891,9979
|
|
20240905,124600,2332270080,895,896,896,894,1220
|
|
20240905,124500,2331178018,896,896,896,893,649
|
|
20240905,124400,2330596804,895,895,896,895,1120
|
|
20240905,124300,2329594374,895,892,895,890,5069
|
|
20240905,124200,2325072729,892,892,892,892,4654
|
|
20240905,124100,2320921361,892,892,892,891,29579
|
|
20240905,124000,2294561404,892,893,894,892,17629
|
|
20240905,123900,2278824895,894,894,894,894,382
|
|
20240905,123800,2278483387,894,894,894,893,4905
|
|
20240905,123700,2274098322,894,895,896,894,12911
|
|
20240905,123600,2262551521,896,895,896,895,3435
|
|
20240905,123500,2259475396,894,894,896,894,15227
|
|
20240905,123400,2245862356,895,894,895,894,18963
|
|
20240905,123300,2228898409,894,894,894,892,11694
|
|
20240905,123200,2218452179,894,894,894,892,18608
|
|
20240905,123100,2201842594,894,895,896,892,9350
|
|
20240905,123000,2193494717,894,894,895,891,7283
|
|
20240905,122900,2186978733,893,893,893,891,18528
|
|
20240905,122800,2170460247,891,894,895,891,17481
|
|
20240905,122700,2154858951,891,892,893,888,20598
|
|
20240905,122600,2136507345,890,894,895,890,9507
|
|
20240905,122500,2128031347,894,891,894,891,8819
|
|
20240905,122400,2120154194,888,893,893,886,17083
|
|
20240905,122300,2104966566,892,897,897,890,32312
|
|
20240905,122200,2076196345,895,902,902,890,170881
|
|
20240905,122100,1923248600,902,901,902,901,2450
|
|
20240905,122000,1921039957,901,901,902,900,12791
|
|
20240905,121900,1909521292,903,902,903,900,49391
|
|
20240905,121800,1865043166,903,904,904,902,16700
|
|
20240905,121700,1849975463,902,902,903,902,5941
|
|
20240905,121600,1844616329,902,908,908,902,125498
|
|
20240905,121500,1730931458,908,908,908,908,2123
|
|
20240905,121400,1729003774,908,909,910,908,18906
|
|
20240905,121300,1711810106,908,908,908,908,8950
|
|
20240905,121200,1703683506,908,908,908,908,12093
|
|
20240905,121100,1692703062,908,908,908,908,434
|
|
20240905,121000,1692308990,908,909,909,908,14653
|
|
20240905,120900,1679003896,909,910,911,909,16305
|
|
20240905,120800,1664176744,911,910,912,910,5829
|
|
20240905,120700,1658871862,911,913,913,911,1356
|
|
20240905,120600,1657634798,912,910,913,910,262
|
|
20240905,120500,1657395950,910,909,911,909,1241
|
|
20240905,120400,1656267469,909,908,909,908,3025
|
|
20240905,120300,1653520510,908,910,910,908,1985
|
|
20240905,120200,1651716242,910,909,910,909,712
|
|
20240905,120100,1651068523,909,910,910,909,1088
|
|
20240905,120000,1650079520,910,910,910,910,1060
|
|
20240905,115900,1649114920,910,909,910,909,17105
|
|
20240905,115800,1633549972,910,909,910,909,3602
|
|
20240905,115700,1630275753,909,910,910,909,736
|
|
20240905,115600,1629606628,910,910,910,909,412
|
|
20240905,115500,1629231908,909,909,910,909,11710
|
|
20240905,115400,1618586808,910,909,910,908,128
|
|
20240905,115300,1618470480,908,910,910,908,10744
|
|
20240905,115200,1608710970,910,911,912,910,4963
|
|
20240905,115100,1604194149,913,913,913,913,1
|
|
20240905,115000,1604193236,909,912,912,909,1500
|
|
20240905,114900,1602829197,912,912,912,912,2027
|
|
20240905,114800,1600980573,912,913,913,912,94
|
|
20240905,114700,1600894764,913,913,913,913,6
|
|
20240905,114600,1600889286,913,913,913,913,51
|
|
20240905,114500,1600842723,913,909,913,909,216
|
|
20240905,114400,1600646335,907,909,909,907,42817
|
|
20240905,114300,1561802747,908,908,909,908,349
|
|
20240905,114200,1561485740,908,909,909,908,314
|
|
20240905,114100,1561200487,909,910,910,909,5512
|
|
20240905,114000,1556190076,909,913,913,909,9987
|
|
20240905,113900,1547096774,913,913,913,913,2232
|
|
20240905,113800,1545058958,912,913,913,912,1126
|
|
20240905,113700,1544030962,910,912,912,910,1100
|
|
20240905,113600,1543029394,910,910,910,910,1444
|
|
20240905,113500,1541715354,911,914,915,911,1279
|
|
20240905,113400,1540546000,910,911,912,910,64762
|
|
20240905,113300,1481611208,911,912,912,911,87
|
|
20240905,113200,1481531932,911,910,911,908,18479
|
|
20240905,113100,1464738399,908,914,914,908,14998
|
|
20240905,113000,1451092499,916,915,916,915,550
|
|
20240905,112900,1450589227,915,913,915,913,184
|
|
20240905,112800,1450420951,915,911,915,911,450
|
|
20240905,112700,1450010997,911,910,911,910,36
|
|
20240905,112600,1449978219,907,912,912,907,22354
|
|
20240905,112500,1429639258,912,912,912,912,2729
|
|
20240905,112400,1427150410,912,912,916,912,19279
|
|
20240905,112300,1409534299,912,910,913,910,21971
|
|
20240905,112200,1389508401,910,906,910,906,18662
|
|
20240905,112100,1372591371,908,907,909,906,10772
|
|
20240905,112000,1362831659,906,909,909,906,978
|
|
20240905,111900,1361944899,909,906,909,906,19522
|
|
20240905,111800,1344238491,905,910,910,905,18864
|
|
20240905,111700,1327125083,912,908,912,907,32462
|
|
20240905,111600,1297625578,907,908,909,907,14438
|
|
20240905,111500,1284517011,908,911,913,908,37412
|
|
20240905,111400,1250509757,913,912,913,911,2267
|
|
20240905,111300,1248440095,912,910,913,910,6586
|
|
20240905,111200,1242446520,910,913,913,910,21441
|
|
20240905,111100,1222913527,913,913,913,913,103
|
|
20240905,111000,1222819488,912,915,915,912,4619
|
|
20240905,110900,1218606111,915,912,916,912,11989
|
|
20240905,110800,1207637836,913,914,914,913,3032
|
|
20240905,110700,1204869220,912,911,915,910,8525
|
|
20240905,110600,1197098192,910,916,916,910,62402
|
|
20240905,110500,1140185558,916,920,920,916,51995
|
|
20240905,110400,1092517486,920,920,922,919,147
|
|
20240905,110300,1092382353,922,920,922,919,3055
|
|
20240905,110200,1089571694,920,922,922,920,6224
|
|
20240905,110100,1083836145,923,923,923,923,182
|
|
20240905,110000,1083668159,923,922,924,922,1072
|
|
20240905,105900,1082679691,922,924,925,922,1850
|
|
20240905,105800,1080971544,925,923,925,923,1389
|
|
20240905,105700,1079689309,923,920,925,919,23795
|
|
20240905,105600,1057795658,920,921,921,917,56114
|
|
20240905,105500,1006192506,921,923,925,921,20566
|
|
20240905,105400,987228534,923,930,930,920,253849
|
|
20240905,105300,751800490,930,931,934,929,97058
|
|
20240905,105200,661603753,930,932,932,930,15441
|
|
20240905,105100,647225139,932,933,933,932,6474
|
|
20240905,105000,641189521,933,936,936,932,1054
|
|
20240905,104900,640206175,937,932,937,932,1798
|
|
20240905,104800,638529941,933,936,936,933,830
|
|
20240905,104700,637755054,937,938,938,937,76061
|
|
20240905,104600,566485777,939,940,940,939,50
|
|
20240905,104500,566438802,940,938,941,938,5065
|
|
20240905,104400,561678831,939,938,940,938,1421
|
|
20240905,104300,560344505,939,938,940,938,3176
|
|
20240905,104200,557359338,940,937,940,937,7367
|
|
20240905,104100,550439761,938,938,938,938,423
|
|
20240905,104000,550042987,938,937,938,937,2948
|
|
20240905,103900,547280047,937,937,938,937,165
|
|
20240905,103800,547125398,938,938,938,938,1662
|
|
20240905,103700,545566442,938,938,938,938,40
|
|
20240905,103600,545528922,938,935,938,934,8958
|
|
20240905,103500,537138483,937,937,937,937,30
|
|
20240905,103400,537110373,933,934,934,933,7516
|
|
20240905,103300,530097494,934,934,934,934,2335
|
|
20240905,103200,527916604,937,937,937,937,5
|
|
20240905,103100,527911919,936,936,936,936,3
|
|
20240905,103000,527909111,936,935,936,933,1009
|
|
20240905,102900,526964693,933,936,936,933,12681
|
|
20240905,102800,515120913,936,936,937,934,2307
|
|
20240905,102700,512963607,937,937,937,937,1
|
|
20240905,102600,512962670,937,937,937,937,1000
|
|
20240905,102500,512025670,937,937,937,937,6
|
|
20240905,102400,512020048,937,937,937,937,425
|
|
20240905,102300,511621823,937,937,937,937,3
|
|
20240905,102200,511619012,937,937,937,935,26
|
|
20240905,102100,511594680,937,937,937,935,100
|
|
20240905,102000,511501134,937,936,938,935,5155
|
|
20240905,101900,506678649,936,935,936,935,559
|
|
20240905,101800,506155428,936,937,937,936,1857
|
|
20240905,101700,504417076,937,936,937,936,201
|
|
20240905,101600,504228939,934,937,937,934,7273
|
|
20240905,101500,497424389,936,939,940,936,2739
|
|
20240905,101400,494858423,937,937,939,936,512
|
|
20240905,101300,494378656,937,939,940,937,1617
|
|
20240905,101200,492860865,937,938,940,937,5457
|
|
20240905,101100,487742451,937,938,938,937,6651
|
|
20240905,101000,481509786,938,940,941,938,10452
|
|
20240905,100900,471703526,940,941,941,940,215
|
|
20240905,100800,471501416,941,938,941,938,10065
|
|
20240905,100700,462050266,938,938,938,936,1630
|
|
20240905,100600,460523357,937,936,937,936,5551
|
|
20240905,100500,455322181,937,937,937,936,260
|
|
20240905,100400,455078612,937,935,937,935,2941
|
|
20240905,100300,452326992,935,935,935,935,31
|
|
20240905,100200,452298007,935,935,935,935,3
|
|
20240905,100100,452295202,934,935,935,934,180
|
|
20240905,100000,452126925,935,935,935,934,920
|
|
20240905,095900,451267625,935,935,935,935,762
|
|
20240905,095800,450555155,934,934,934,934,32
|
|
20240905,095700,450525267,934,934,934,934,3
|
|
20240905,095600,450522465,934,935,935,934,62
|
|
20240905,095500,450464540,933,935,935,931,1414
|
|
20240905,095400,449145602,932,933,935,932,3575
|
|
20240905,095300,445813634,932,931,932,931,1878
|
|
20240905,095200,444063755,932,933,933,931,352
|
|
20240905,095100,443735438,932,933,933,932,20
|
|
20240905,095000,443716788,932,934,934,932,4724
|
|
20240905,094900,439313792,931,933,933,931,729
|
|
20240905,094800,438634546,931,935,936,931,4607
|
|
20240905,094700,434339864,935,935,935,935,3635
|
|
20240905,094600,430941139,933,933,935,933,101
|
|
20240905,094500,430846889,932,932,932,932,50
|
|
20240905,094400,430800289,934,934,934,934,0
|
|
20240905,094300,430800289,934,931,934,931,30
|
|
20240905,094200,430772305,935,935,935,931,1601
|
|
20240905,094100,429281730,931,933,935,931,6737
|
|
20240905,094000,423003692,935,932,935,932,2890
|
|
20240905,093900,420305100,932,933,933,932,10503
|
|
20240905,093800,410515806,931,933,933,931,3766
|
|
20240905,093700,407009060,933,934,934,933,139
|
|
20240905,093600,406879364,934,935,935,931,7973
|
|
20240905,093500,399435955,935,935,935,934,3215
|
|
20240905,093400,396429950,935,935,935,932,822
|
|
20240905,093300,395662171,932,935,935,932,336
|
|
20240905,093200,395348563,935,935,935,935,25
|
|
20240905,093100,395325188,935,932,935,931,13272
|
|
20240905,093000,382956418,932,932,932,931,855
|
|
20240905,092900,382160411,932,932,932,932,894
|
|
20240905,092800,381327203,933,929,934,929,1770
|
|
20240905,092700,379681949,929,932,935,929,6914
|
|
20240905,092600,373252779,935,935,935,930,19679
|
|
20240905,092500,354936287,933,935,935,933,3369
|
|
20240905,092400,351791150,935,935,935,932,2842
|
|
20240905,092300,349140972,935,935,935,931,1712
|
|
20240905,092200,347544493,935,932,935,932,513
|
|
20240905,092100,347065639,935,935,935,931,11441
|
|
20240905,092000,336402856,935,934,936,932,3812
|
|
20240905,091900,332841841,935,935,935,932,3500
|
|
20240905,091800,329571778,935,936,936,935,2861
|
|
20240905,091700,326895905,936,936,936,931,20793
|
|
20240905,091600,307528333,935,933,936,932,1303
|
|
20240905,091500,306313203,933,935,935,933,2807
|
|
20240905,091400,303691020,935,933,935,932,1586
|
|
20240905,091300,302211322,932,932,932,931,8579
|
|
20240905,091200,294220058,932,937,937,932,71436
|
|
20240905,091100,227389195,937,940,940,936,48112
|
|
20240905,091000,182346055,940,940,941,940,518
|
|
20240905,090900,181858769,941,942,942,937,20037
|
|
20240905,090800,163042844,942,941,942,940,4710
|
|
20240905,090700,158612907,941,940,942,940,6770
|
|
20240905,090600,152242450,940,944,944,940,2735
|
|
20240905,090500,149665560,944,941,944,939,55767
|
|
20240905,090400,97237842,942,940,942,940,7806
|
|
20240905,090300,89890049,939,936,939,935,2512
|
|
20240905,090200,87539181,932,932,936,930,20177
|
|
20240905,090100,68753015,932,939,942,932,17952
|
|
20240905,090000,51956611,939,930,943,930,54013
|