594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,185100,2456860491,825,825,825,825,23610
|
|
20240911,185000,2456860491,825,825,825,825,0
|
|
20240911,184900,2456860491,825,825,825,825,0
|
|
20240911,184800,2456860491,825,825,825,825,0
|
|
20240911,184700,2456860491,825,825,825,825,0
|
|
20240911,184600,2456860491,825,825,825,825,0
|
|
20240911,184500,2456860491,825,825,825,825,0
|
|
20240911,184400,2456860491,825,825,825,825,0
|
|
20240911,184300,2456860491,825,825,825,825,0
|
|
20240911,184200,2456860491,825,825,825,825,0
|
|
20240911,184100,2456860491,825,825,825,825,0
|
|
20240911,184000,2456860491,825,825,825,825,0
|
|
20240911,183900,2456860491,825,825,825,825,0
|
|
20240911,183800,2456860491,825,825,825,825,0
|
|
20240911,183700,2456860491,825,825,825,825,0
|
|
20240911,183600,2456860491,825,825,825,825,0
|
|
20240911,183500,2456860491,825,825,825,825,0
|
|
20240911,183400,2456860491,825,825,825,825,0
|
|
20240911,183300,2456860491,825,825,825,825,0
|
|
20240911,183200,2456860491,825,825,825,825,0
|
|
20240911,183100,2456860491,825,825,825,825,0
|
|
20240911,183000,2456860491,825,825,825,825,0
|
|
20240911,182900,2456860491,825,825,825,825,0
|
|
20240911,182800,2456860491,825,825,825,825,0
|
|
20240911,182700,2456860491,825,825,825,825,0
|
|
20240911,182600,2456860491,825,825,825,825,0
|
|
20240911,182500,2456860491,825,825,825,825,0
|
|
20240911,182400,2456860491,825,825,825,825,0
|
|
20240911,182300,2456860491,825,825,825,825,0
|
|
20240911,182200,2456860491,825,825,825,825,0
|
|
20240911,182100,2456860491,825,825,825,825,23610
|
|
20240911,182000,2456860491,825,825,825,825,0
|
|
20240911,181900,2456860491,825,825,825,825,0
|
|
20240911,181800,2456860491,825,825,825,825,0
|
|
20240911,181700,2456860491,825,825,825,825,0
|
|
20240911,181600,2456860491,825,825,825,825,0
|
|
20240911,181500,2456860491,825,825,825,825,0
|
|
20240911,181400,2456860491,825,825,825,825,0
|
|
20240911,181300,2456860491,825,825,825,825,0
|
|
20240911,181200,2456860491,825,825,825,825,0
|
|
20240911,181100,2456860491,825,825,825,825,0
|
|
20240911,181000,2456860491,825,825,825,825,0
|
|
20240911,180900,2456860491,825,825,825,825,0
|
|
20240911,180800,2456860491,825,825,825,825,0
|
|
20240911,180700,2456860491,825,825,825,825,0
|
|
20240911,180600,2456860491,825,825,825,825,0
|
|
20240911,180500,2456860491,825,825,825,825,0
|
|
20240911,180400,2456860491,825,825,825,825,0
|
|
20240911,180300,2456860491,825,825,825,825,0
|
|
20240911,180200,2456860491,825,825,825,825,0
|
|
20240911,180100,2456860491,825,825,825,825,0
|
|
20240911,180000,2456860491,825,825,825,825,0
|
|
20240911,175900,2456860491,825,825,825,825,0
|
|
20240911,175800,2456860491,825,825,825,825,0
|
|
20240911,175700,2456860491,825,825,825,825,0
|
|
20240911,175600,2456860491,825,825,825,825,0
|
|
20240911,175500,2456860491,825,825,825,825,0
|
|
20240911,175400,2456860491,825,825,825,825,0
|
|
20240911,175300,2456860491,825,825,825,825,0
|
|
20240911,175200,2456860491,825,825,825,825,0
|
|
20240911,175100,2456860491,825,825,825,825,23610
|
|
20240911,175000,2456860491,825,825,825,825,0
|
|
20240911,174900,2456860491,825,825,825,825,0
|
|
20240911,174800,2456860491,825,825,825,825,0
|
|
20240911,174700,2456860491,825,825,825,825,0
|
|
20240911,174600,2456860491,825,825,825,825,0
|
|
20240911,174500,2456860491,825,825,825,825,0
|
|
20240911,174400,2456860491,825,825,825,825,0
|
|
20240911,174300,2456860491,825,825,825,825,0
|
|
20240911,174200,2456860491,825,825,825,825,0
|
|
20240911,174100,2456860491,825,825,825,825,0
|
|
20240911,174000,2456860491,825,825,825,825,0
|
|
20240911,173900,2456860491,825,825,825,825,0
|
|
20240911,173800,2456860491,825,825,825,825,0
|
|
20240911,173700,2456860491,825,825,825,825,0
|
|
20240911,173600,2456860491,825,825,825,825,0
|
|
20240911,173500,2456860491,825,825,825,825,0
|
|
20240911,173400,2456860491,825,825,825,825,0
|
|
20240911,173300,2456860491,825,825,825,825,0
|
|
20240911,173200,2456860491,825,825,825,825,0
|
|
20240911,173100,2456860491,825,825,825,825,0
|
|
20240911,173000,2456860491,825,825,825,825,0
|
|
20240911,172900,2456860491,825,825,825,825,0
|
|
20240911,172800,2456860491,825,825,825,825,0
|
|
20240911,172700,2456860491,825,825,825,825,0
|
|
20240911,172600,2456860491,825,825,825,825,0
|
|
20240911,172500,2456860491,825,825,825,825,0
|
|
20240911,172400,2456860491,825,825,825,825,0
|
|
20240911,172300,2456860491,825,825,825,825,0
|
|
20240911,172200,2456860491,825,825,825,825,0
|
|
20240911,172100,2456860491,825,825,825,825,23610
|
|
20240911,172000,2456860491,825,825,825,825,0
|
|
20240911,171900,2456860491,825,825,825,825,0
|
|
20240911,171800,2456860491,825,825,825,825,0
|
|
20240911,171700,2456860491,825,825,825,825,0
|
|
20240911,171600,2456860491,825,825,825,825,0
|
|
20240911,171500,2456860491,825,825,825,825,0
|
|
20240911,171400,2456860491,825,825,825,825,0
|
|
20240911,171300,2456860491,825,825,825,825,0
|
|
20240911,171200,2456860491,825,825,825,825,0
|
|
20240911,171100,2456860491,825,825,825,825,0
|
|
20240911,171000,2456860491,825,825,825,825,0
|
|
20240911,170900,2456860491,825,825,825,825,0
|
|
20240911,170800,2456860491,825,825,825,825,0
|
|
20240911,170700,2456860491,825,825,825,825,0
|
|
20240911,170600,2456860491,825,825,825,825,0
|
|
20240911,170500,2456860491,825,825,825,825,0
|
|
20240911,170400,2456860491,825,825,825,825,0
|
|
20240911,170300,2456860491,825,825,825,825,0
|
|
20240911,170200,2456860491,825,825,825,825,0
|
|
20240911,170100,2456860491,825,825,825,825,0
|
|
20240911,170000,2456860491,825,825,825,825,0
|
|
20240911,165900,2456860491,825,825,825,825,0
|
|
20240911,165800,2456860491,825,825,825,825,0
|
|
20240911,165700,2456860491,825,825,825,825,0
|
|
20240911,165600,2456860491,825,825,825,825,0
|
|
20240911,165500,2456860491,825,825,825,825,0
|
|
20240911,165400,2456860491,825,825,825,825,0
|
|
20240911,165300,2456860491,825,825,825,825,0
|
|
20240911,165200,2456860491,825,825,825,825,0
|
|
20240911,165100,2456860491,825,825,825,825,23610
|
|
20240911,165000,2456860491,825,825,825,825,0
|
|
20240911,164900,2456860491,825,825,825,825,0
|
|
20240911,164800,2456860491,825,825,825,825,0
|
|
20240911,164700,2456860491,825,825,825,825,0
|
|
20240911,164600,2456860491,825,825,825,825,0
|
|
20240911,164500,2456860491,825,825,825,825,0
|
|
20240911,164400,2456860491,825,825,825,825,0
|
|
20240911,164300,2456860491,825,825,825,825,0
|
|
20240911,164200,2456860491,825,825,825,825,0
|
|
20240911,164100,2456860491,825,825,825,825,0
|
|
20240911,164000,2456860491,825,825,825,825,0
|
|
20240911,163900,2456860491,825,825,825,825,0
|
|
20240911,163800,2456860491,825,825,825,825,0
|
|
20240911,163700,2456860491,825,825,825,825,0
|
|
20240911,163600,2456860491,825,825,825,825,0
|
|
20240911,163500,2456860491,825,825,825,825,0
|
|
20240911,163400,2456860491,825,825,825,825,0
|
|
20240911,163300,2456860491,825,825,825,825,0
|
|
20240911,163200,2456860491,825,825,825,825,0
|
|
20240911,163100,2456860491,825,825,825,825,0
|
|
20240911,163000,2456860491,825,825,825,825,0
|
|
20240911,162900,2456860491,825,825,825,825,0
|
|
20240911,162800,2456860491,825,825,825,825,0
|
|
20240911,162700,2456860491,825,825,825,825,0
|
|
20240911,162600,2456860491,825,825,825,825,0
|
|
20240911,162500,2456860491,825,825,825,825,0
|
|
20240911,162400,2456860491,825,825,825,825,0
|
|
20240911,162300,2456860491,825,825,825,825,0
|
|
20240911,162200,2456860491,825,825,825,825,0
|
|
20240911,162100,2456860491,825,825,825,825,23610
|
|
20240911,162000,2456860491,825,825,825,825,0
|
|
20240911,161900,2456860491,825,825,825,825,0
|
|
20240911,161800,2456860491,825,825,825,825,0
|
|
20240911,161700,2456860491,825,825,825,825,0
|
|
20240911,161600,2456860491,825,825,825,825,0
|
|
20240911,161500,2456860491,825,825,825,825,0
|
|
20240911,161400,2456860491,825,825,825,825,0
|
|
20240911,161300,2456860491,825,825,825,825,0
|
|
20240911,161200,2456860491,825,825,825,825,0
|
|
20240911,161100,2456860491,825,825,825,825,0
|
|
20240911,161000,2456860491,825,825,825,825,0
|
|
20240911,160900,2456860491,825,825,825,825,0
|
|
20240911,160800,2456860491,825,825,825,825,0
|
|
20240911,160700,2456860491,825,825,825,825,0
|
|
20240911,160600,2456860491,825,825,825,825,0
|
|
20240911,160500,2456860491,825,825,825,825,0
|
|
20240911,160400,2456860491,825,825,825,825,0
|
|
20240911,160300,2456860491,825,825,825,825,0
|
|
20240911,160200,2456860491,825,825,825,825,0
|
|
20240911,160100,2456860491,825,825,825,825,0
|
|
20240911,160000,2456860491,825,825,825,825,0
|
|
20240911,155900,2456860491,825,825,825,825,0
|
|
20240911,155800,2456860491,825,825,825,825,0
|
|
20240911,155700,2456860491,825,825,825,825,0
|
|
20240911,155600,2456860491,825,825,825,825,0
|
|
20240911,155500,2456860491,825,825,825,825,0
|
|
20240911,155400,2456860491,825,825,825,825,0
|
|
20240911,155300,2456860491,825,825,825,825,0
|
|
20240911,155200,2456860491,825,825,825,825,0
|
|
20240911,155100,2456860491,825,825,825,825,23610
|
|
20240911,155000,2456860491,825,825,825,825,0
|
|
20240911,154900,2456860491,825,825,825,825,0
|
|
20240911,154800,2456860491,825,825,825,825,0
|
|
20240911,154700,2456860491,825,825,825,825,0
|
|
20240911,154600,2456860491,825,825,825,825,0
|
|
20240911,154500,2456860491,825,825,825,825,0
|
|
20240911,154400,2456860491,825,825,825,825,0
|
|
20240911,154300,2456860491,825,825,825,825,0
|
|
20240911,154200,2456860491,825,825,825,825,0
|
|
20240911,154100,2456860491,825,825,825,825,0
|
|
20240911,154000,2456860491,825,825,825,825,0
|
|
20240911,153900,2456860491,825,825,825,825,0
|
|
20240911,153800,2456860491,825,825,825,825,0
|
|
20240911,153700,2456860491,825,825,825,825,0
|
|
20240911,153600,2456860491,825,825,825,825,0
|
|
20240911,153500,2456860491,825,825,825,825,0
|
|
20240911,153400,2456860491,825,825,825,825,0
|
|
20240911,153300,2456860491,825,825,825,825,0
|
|
20240911,153200,2456860491,825,825,825,825,0
|
|
20240911,153100,2456860491,825,825,825,825,0
|
|
20240911,153000,2456860491,825,825,825,825,23610
|
|
20240911,152900,2437382241,826,826,826,826,0
|
|
20240911,152800,2437382241,826,826,826,826,0
|
|
20240911,152700,2437382241,826,826,826,826,0
|
|
20240911,152600,2437382241,826,826,826,826,0
|
|
20240911,152500,2437382241,826,826,826,826,0
|
|
20240911,152400,2437382241,826,826,826,826,0
|
|
20240911,152300,2437382241,826,826,826,826,0
|
|
20240911,152200,2437382241,826,826,826,826,0
|
|
20240911,152100,2437382241,826,826,826,826,0
|
|
20240911,152000,2437382241,826,826,826,826,0
|
|
20240911,151900,2437382241,826,825,826,823,12497
|
|
20240911,151800,2427087443,825,825,825,825,1605
|
|
20240911,151700,2425763318,824,824,825,824,4160
|
|
20240911,151600,2422335473,825,824,825,824,3169
|
|
20240911,151500,2419724162,824,825,825,824,9957
|
|
20240911,151400,2411516238,825,825,825,824,2491
|
|
20240911,151300,2409463607,825,825,825,824,5602
|
|
20240911,151200,2404842860,825,826,826,824,516
|
|
20240911,151100,2404417612,825,825,826,824,1737
|
|
20240911,151000,2402984668,824,824,824,823,2675
|
|
20240911,150900,2400780850,823,825,825,823,2481
|
|
20240911,150800,2398738000,823,826,826,823,9867
|
|
20240911,150700,2390609791,827,828,828,827,820
|
|
20240911,150600,2389931561,827,826,828,825,17267
|
|
20240911,150500,2375654459,825,827,827,825,11068
|
|
20240911,150400,2366523276,826,827,828,826,3575
|
|
20240911,150300,2363568674,827,827,827,827,429
|
|
20240911,150200,2363213891,827,829,829,827,3259
|
|
20240911,150100,2360517316,829,829,829,828,1041
|
|
20240911,150000,2359654880,829,828,829,828,8009
|
|
20240911,145900,2353015719,829,828,829,827,6576
|
|
20240911,145800,2347572255,828,827,828,827,2561
|
|
20240911,145700,2345451888,828,825,828,825,5634
|
|
20240911,145600,2340794988,825,825,825,825,578
|
|
20240911,145500,2340318138,826,824,826,824,3308
|
|
20240911,145400,2337590210,824,824,824,824,544
|
|
20240911,145300,2337141954,824,825,825,824,1807
|
|
20240911,145200,2335652717,825,825,825,825,1315
|
|
20240911,145100,2334567842,825,825,825,824,3297
|
|
20240911,145000,2331848413,825,825,825,825,1626
|
|
20240911,144900,2330506963,825,825,825,825,3644
|
|
20240911,144800,2327500663,825,824,825,824,23117
|
|
20240911,144700,2308436311,823,824,824,823,2345
|
|
20240911,144600,2306506375,823,823,823,823,5896
|
|
20240911,144500,2301653967,823,822,823,821,2228
|
|
20240911,144400,2299822512,821,821,822,821,2508
|
|
20240911,144300,2297761701,823,822,823,822,1824
|
|
20240911,144200,2296261360,822,820,822,820,5032
|
|
20240911,144100,2292128615,822,822,822,822,2635
|
|
20240911,144000,2289962645,820,820,822,820,5313
|
|
20240911,143900,2285605167,821,821,821,821,1024
|
|
20240911,143800,2284764463,821,821,821,821,2055
|
|
20240911,143700,2283077308,821,821,821,821,83
|
|
20240911,143600,2283009165,821,821,821,820,3702
|
|
20240911,143500,2279973163,820,821,822,820,2500
|
|
20240911,143400,2277922511,820,820,821,819,4411
|
|
20240911,143300,2274305979,819,820,820,819,2076
|
|
20240911,143200,2272605585,820,818,820,816,12854
|
|
20240911,143100,2262092428,818,818,818,818,0
|
|
20240911,143000,2262092428,818,818,818,817,8429
|
|
20240911,142900,2255200406,818,818,818,818,2721
|
|
20240911,142800,2252974628,818,819,819,818,659
|
|
20240911,142700,2252435554,819,820,820,819,3613
|
|
20240911,142600,2249476502,819,820,820,819,5526
|
|
20240911,142500,2244949707,819,819,819,819,1342
|
|
20240911,142400,2243850609,819,819,819,819,2241
|
|
20240911,142300,2242015230,819,820,820,819,2120
|
|
20240911,142200,2240277849,820,820,820,820,1205
|
|
20240911,142100,2239289749,820,820,820,820,5349
|
|
20240911,142000,2234903569,820,821,821,820,66
|
|
20240911,141900,2234849400,821,821,821,821,1958
|
|
20240911,141800,2233241882,821,822,822,821,4600
|
|
20240911,141700,2229463698,823,823,823,822,3562
|
|
20240911,141600,2226534432,823,823,823,822,744
|
|
20240911,141500,2225922126,823,823,823,823,2517
|
|
20240911,141400,2223850635,825,823,825,823,101
|
|
20240911,141300,2223767510,823,823,823,823,2943
|
|
20240911,141200,2221345421,823,822,823,822,2574
|
|
20240911,141100,2219227843,822,823,823,822,3171
|
|
20240911,141000,2216619191,823,823,823,823,2654
|
|
20240911,140900,2214434949,823,825,825,823,644
|
|
20240911,140800,2213904777,824,823,824,823,2124
|
|
20240911,140700,2212155454,825,825,825,825,27
|
|
20240911,140600,2212133179,825,823,825,823,4356
|
|
20240911,140500,2208543145,823,823,823,823,0
|
|
20240911,140400,2208543145,823,824,825,823,5381
|
|
20240911,140300,2204111178,824,824,825,824,928
|
|
20240911,140200,2203346490,824,825,825,824,2929
|
|
20240911,140100,2200932511,826,825,826,825,604
|
|
20240911,140000,2200434202,826,825,826,825,1464
|
|
20240911,135900,2199226272,825,824,825,824,3968
|
|
20240911,135800,2195954895,823,822,823,822,10866
|
|
20240911,135700,2187014736,822,822,822,822,3568
|
|
20240911,135600,2184081840,822,822,823,822,8225
|
|
20240911,135500,2177315890,822,823,823,822,10920
|
|
20240911,135400,2168329266,823,824,824,822,5756
|
|
20240911,135300,2163594686,823,824,824,823,2060
|
|
20240911,135200,2161899191,823,824,824,823,2412
|
|
20240911,135100,2159913965,823,823,823,823,0
|
|
20240911,135000,2159913965,823,823,823,823,2623
|
|
20240911,134900,2157755236,823,822,823,822,2246
|
|
20240911,134800,2155908822,820,824,824,820,9462
|
|
20240911,134700,2148136401,824,826,826,823,2155
|
|
20240911,134600,2146360589,825,826,827,825,2919
|
|
20240911,134500,2143949660,826,827,827,826,2561
|
|
20240911,134400,2141832274,827,826,828,826,3245
|
|
20240911,134300,2139151660,825,825,825,824,3299
|
|
20240911,134200,2136432297,823,823,824,823,3212
|
|
20240911,134100,2133786365,824,824,824,824,4142
|
|
20240911,134000,2130373357,824,824,825,823,7471
|
|
20240911,133900,2124217254,824,825,825,824,7364
|
|
20240911,133800,2118145383,825,825,827,824,1270
|
|
20240911,133700,2117096977,825,826,826,825,3534
|
|
20240911,133600,2114177896,826,827,828,826,3860
|
|
20240911,133500,2110985477,828,831,831,828,3516
|
|
20240911,133400,2108074107,829,829,829,829,1624
|
|
20240911,133300,2106727811,829,829,829,829,1176
|
|
20240911,133200,2105752907,830,829,830,829,1901
|
|
20240911,133100,2104175678,829,830,830,829,3103
|
|
20240911,133000,2101602791,830,831,831,830,1919
|
|
20240911,132900,2100008921,830,831,831,830,1776
|
|
20240911,132800,2098534390,832,832,832,829,2904
|
|
20240911,132700,2096120871,833,828,833,828,1279
|
|
20240911,132600,2095056282,827,829,829,827,4479
|
|
20240911,132500,2091349229,828,831,832,828,29585
|
|
20240911,132400,2066768831,831,834,834,831,6577
|
|
20240911,132300,2061297920,834,834,835,831,9592
|
|
20240911,132200,2053313801,834,831,835,831,3228
|
|
20240911,132100,2050621942,831,833,835,831,30474
|
|
20240911,132000,2025246801,834,836,838,834,16727
|
|
20240911,131900,2011262072,835,830,835,830,37857
|
|
20240911,131800,1979702517,830,824,830,824,17733
|
|
20240911,131700,1965051015,823,820,823,820,7092
|
|
20240911,131600,1959224342,820,820,821,820,674
|
|
20240911,131500,1958671657,820,820,821,820,1230
|
|
20240911,131400,1957663054,820,819,820,819,3652
|
|
20240911,131300,1954668972,819,818,819,818,5808
|
|
20240911,131200,1949917028,818,819,819,818,5544
|
|
20240911,131100,1945377293,819,819,820,819,2128
|
|
20240911,131000,1943634450,818,818,818,818,3
|
|
20240911,130900,1943631996,817,821,821,817,5700
|
|
20240911,130800,1938963979,821,821,821,816,12660
|
|
20240911,130700,1928597781,821,821,821,820,3257
|
|
20240911,130600,1925924646,821,821,821,820,815
|
|
20240911,130500,1925255536,821,822,822,820,1809
|
|
20240911,130400,1923770327,823,822,823,822,7528
|
|
20240911,130300,1917581575,822,822,823,822,1723
|
|
20240911,130200,1916165257,821,821,822,821,5670
|
|
20240911,130100,1911506093,821,821,822,821,3041
|
|
20240911,130000,1909009428,822,822,822,821,1133
|
|
20240911,125900,1908079102,822,822,823,822,1316
|
|
20240911,125800,1906997333,822,822,823,822,1382
|
|
20240911,125700,1905861307,822,824,824,822,1737
|
|
20240911,125600,1904433488,824,823,824,822,2162
|
|
20240911,125500,1902656321,823,823,823,822,3836
|
|
20240911,125400,1899502426,823,823,823,823,1538
|
|
20240911,125300,1898236652,823,823,824,823,1393
|
|
20240911,125200,1897090209,823,824,824,822,2754
|
|
20240911,125100,1894823138,823,824,824,823,4023
|
|
20240911,125000,1891509556,824,822,824,822,5730
|
|
20240911,124900,1886794809,823,822,824,821,4895
|
|
20240911,124800,1882768589,822,823,823,821,1419
|
|
20240911,124700,1881602694,823,823,824,823,2008
|
|
20240911,124600,1879949966,823,823,823,823,2325
|
|
20240911,124500,1878036491,823,823,824,823,7832
|
|
20240911,124400,1871590451,824,824,825,824,13844
|
|
20240911,124300,1860180858,824,821,824,821,20812
|
|
20240911,124200,1843076887,821,818,821,817,13394
|
|
20240911,124100,1832086191,818,817,818,817,895
|
|
20240911,124000,1831354973,817,818,818,817,11591
|
|
20240911,123900,1821885061,817,817,817,817,2613
|
|
20240911,123800,1819750240,817,818,818,817,393
|
|
20240911,123700,1819429119,818,818,818,818,1997
|
|
20240911,123600,1817795573,818,818,818,818,765
|
|
20240911,123500,1817169803,818,818,818,818,1605
|
|
20240911,123400,1815856913,819,819,819,818,644
|
|
20240911,123300,1815329986,818,819,819,818,2563
|
|
20240911,123200,1813233351,819,819,819,819,383
|
|
20240911,123100,1812919674,819,818,819,818,5189
|
|
20240911,123000,1808675067,818,819,819,818,201
|
|
20240911,122900,1808510515,819,820,821,819,4533
|
|
20240911,122800,1804794366,820,821,821,820,1955
|
|
20240911,122700,1803191038,821,819,822,819,30469
|
|
20240911,122600,1778208985,818,818,818,818,846
|
|
20240911,122500,1777516957,819,816,819,816,4008
|
|
20240911,122400,1774239470,815,818,818,815,101
|
|
20240911,122300,1774157152,815,815,817,814,16666
|
|
20240911,122200,1760558881,815,815,815,814,5389
|
|
20240911,122100,1756170517,814,814,815,814,4014
|
|
20240911,122000,1752902461,814,815,815,814,1797
|
|
20240911,121900,1751438434,815,815,815,815,959
|
|
20240911,121800,1750656849,815,815,815,815,3371
|
|
20240911,121700,1747909484,815,815,815,815,6657
|
|
20240911,121600,1742484029,815,815,815,815,3179
|
|
20240911,121500,1739893144,815,816,816,815,14952
|
|
20240911,121400,1727704237,816,817,817,816,4859
|
|
20240911,121300,1723738231,817,816,817,816,921
|
|
20240911,121200,1722986683,816,816,816,816,2426
|
|
20240911,121100,1721007067,817,816,817,816,151
|
|
20240911,121000,1720883821,816,816,816,815,4169
|
|
20240911,120900,1717484094,816,812,816,812,17672
|
|
20240911,120800,1703096737,812,813,813,812,7362
|
|
20240911,120700,1697116475,813,812,813,812,3366
|
|
20240911,120600,1694380923,813,813,813,812,2123
|
|
20240911,120500,1692656448,812,812,812,812,3223
|
|
20240911,120400,1690039372,812,814,814,812,1936
|
|
20240911,120300,1688465433,814,813,814,813,4618
|
|
20240911,120200,1684709486,813,811,813,811,722
|
|
20240911,120100,1684122521,811,811,812,810,15713
|
|
20240911,120000,1671369284,810,810,811,810,1832
|
|
20240911,115900,1669885355,811,812,812,810,46570
|
|
20240911,115800,1632159817,812,813,813,810,22289
|
|
20240911,115700,1614075309,813,815,815,812,2023
|
|
20240911,115600,1612431680,815,815,815,810,41764
|
|
20240911,115500,1578497449,815,815,815,814,5093
|
|
20240911,115400,1574347216,815,817,817,815,47603
|
|
20240911,115300,1535537638,817,817,817,816,3604
|
|
20240911,115200,1532596117,817,817,817,817,217
|
|
20240911,115100,1532418828,816,817,817,816,9241
|
|
20240911,115000,1524878072,817,817,817,816,1310
|
|
20240911,114900,1523808581,817,817,817,817,1637
|
|
20240911,114800,1522471152,818,816,818,816,2198
|
|
20240911,114700,1520675190,817,817,817,816,2099
|
|
20240911,114600,1518961663,816,816,817,816,2655
|
|
20240911,114500,1516794877,816,817,817,816,4924
|
|
20240911,114400,1512776781,817,818,818,816,1292
|
|
20240911,114300,1511721873,818,818,818,818,694
|
|
20240911,114200,1511154181,819,817,819,817,4047
|
|
20240911,114100,1507845699,817,817,817,816,719
|
|
20240911,114000,1507258720,816,818,818,816,10589
|
|
20240911,113900,1498610261,818,819,819,818,333
|
|
20240911,113800,1498337852,819,817,819,816,1795
|
|
20240911,113700,1496872898,817,817,817,816,1863
|
|
20240911,113600,1495351645,817,817,819,817,3563
|
|
20240911,113500,1492439439,819,818,819,818,792
|
|
20240911,113400,1491791541,818,817,818,817,3305
|
|
20240911,113300,1489088818,818,818,818,816,77
|
|
20240911,113200,1489025912,817,816,817,816,4280
|
|
20240911,113100,1485531907,816,817,817,816,3808
|
|
20240911,113000,1482421378,817,818,818,816,3954
|
|
20240911,112900,1479192282,818,816,818,816,3141
|
|
20240911,112800,1476628641,816,817,817,816,3707
|
|
20240911,112700,1473603132,816,817,817,816,1405
|
|
20240911,112600,1472455753,818,817,818,816,2171
|
|
20240911,112500,1470683651,817,817,817,816,3027
|
|
20240911,112400,1468212596,817,817,819,817,2788
|
|
20240911,112300,1465934798,818,818,819,817,10351
|
|
20240911,112200,1457474367,818,818,818,817,1628
|
|
20240911,112100,1456143116,818,818,818,817,3849
|
|
20240911,112000,1452997147,818,818,818,817,2058
|
|
20240911,111900,1451314398,817,818,818,817,4109
|
|
20240911,111800,1447957332,818,817,818,817,1463
|
|
20240911,111700,1446761412,817,817,818,817,4248
|
|
20240911,111600,1443290795,817,817,817,817,1396
|
|
20240911,111500,1442150263,817,817,817,816,23431
|
|
20240911,111400,1423028325,817,816,817,816,1033
|
|
20240911,111300,1422185148,815,816,817,815,4462
|
|
20240911,111200,1418543206,817,817,817,816,1624
|
|
20240911,111100,1417216965,818,816,818,815,2271
|
|
20240911,111000,1415364409,816,815,816,815,10628
|
|
20240911,110900,1406696095,816,816,816,816,1610
|
|
20240911,110800,1405382335,816,816,816,815,9789
|
|
20240911,110700,1397396694,816,817,817,816,4318
|
|
20240911,110600,1393871250,817,818,818,817,3205
|
|
20240911,110500,1391251299,817,818,820,817,943
|
|
20240911,110400,1390479900,817,818,820,817,2459
|
|
20240911,110300,1388470152,817,816,817,816,5989
|
|
20240911,110200,1383577141,816,816,816,816,5565
|
|
20240911,110100,1379036101,816,816,817,815,770
|
|
20240911,110000,1378407903,816,816,817,816,8980
|
|
20240911,105900,1371080122,816,815,817,815,6087
|
|
20240911,105800,1366114635,816,817,817,815,16730
|
|
20240911,105700,1352463804,817,818,819,816,569
|
|
20240911,105600,1351998932,817,815,817,815,13635
|
|
20240911,105500,1340863287,816,817,818,816,14959
|
|
20240911,105400,1328653445,816,816,819,816,10444
|
|
20240911,105300,1320127654,816,817,820,816,9829
|
|
20240911,105200,1312103686,817,816,817,816,1083
|
|
20240911,105100,1311219668,817,816,817,816,14034
|
|
20240911,105000,1299767629,817,818,818,817,10719
|
|
20240911,104900,1291009706,818,821,822,818,4246
|
|
20240911,104800,1287531937,819,822,822,819,8567
|
|
20240911,104700,1280507494,822,820,822,820,10466
|
|
20240911,104600,1271921570,820,822,822,820,1896
|
|
20240911,104500,1270366706,822,822,823,820,43383
|
|
20240911,104400,1234718046,822,820,822,818,38084
|
|
20240911,104300,1203503332,819,818,820,818,22733
|
|
20240911,104200,1184886055,822,817,823,817,12097
|
|
20240911,104100,1174979526,817,817,817,817,6168
|
|
20240911,104000,1169940270,818,818,818,818,580
|
|
20240911,103900,1169465830,818,816,818,816,5944
|
|
20240911,103800,1164611584,816,817,818,816,8630
|
|
20240911,103700,1157566349,817,817,818,817,9303
|
|
20240911,103600,1149965598,817,817,817,816,27051
|
|
20240911,103500,1127865431,818,815,819,814,42557
|
|
20240911,103400,1093163102,813,817,819,813,36913
|
|
20240911,103300,1063065573,819,823,823,818,97804
|
|
20240911,103200,982841167,822,827,828,821,29056
|
|
20240911,103100,958930415,826,828,829,826,73384
|
|
20240911,103000,898218618,830,829,830,828,12199
|
|
20240911,102900,888105687,829,829,830,829,722
|
|
20240911,102800,887507144,829,829,829,828,2335
|
|
20240911,102700,885572179,829,830,830,828,12643
|
|
20240911,102600,875092269,830,831,831,830,4216
|
|
20240911,102500,871592889,832,830,832,829,3670
|
|
20240911,102400,868548384,830,831,832,830,5936
|
|
20240911,102300,863615785,831,830,831,828,10406
|
|
20240911,102200,854989231,830,831,831,830,7189
|
|
20240911,102100,849021685,831,829,831,829,1421
|
|
20240911,102000,847842875,830,829,830,829,6968
|
|
20240911,101900,842062189,829,829,829,827,18429
|
|
20240911,101800,826802411,828,830,830,828,22522
|
|
20240911,101700,808130626,830,834,834,830,47447
|
|
20240911,101600,768729698,833,833,834,832,27003
|
|
20240911,101500,746240788,834,835,835,834,23749
|
|
20240911,101400,726433722,837,837,839,835,24214
|
|
20240911,101300,706202414,837,834,837,834,10542
|
|
20240911,101200,697401528,834,834,835,833,9591
|
|
20240911,101100,689403478,834,832,834,832,4515
|
|
20240911,101000,685642317,832,834,834,832,1160
|
|
20240911,100900,684675197,833,833,834,833,20728
|
|
20240911,100800,667398632,833,833,834,833,7131
|
|
20240911,100700,661456498,833,831,833,831,47628
|
|
20240911,100600,621852845,832,831,832,831,8649
|
|
20240911,100500,614662434,831,831,832,831,19454
|
|
20240911,100400,598496008,832,831,833,831,13185
|
|
20240911,100300,587538958,831,833,834,831,11278
|
|
20240911,100200,578156299,833,834,834,833,7956
|
|
20240911,100100,571528164,834,835,835,833,6857
|
|
20240911,100000,565810507,836,836,837,831,44065
|
|
20240911,095900,529047745,837,836,837,836,13646
|
|
20240911,095800,517628668,835,835,837,835,8636
|
|
20240911,095700,510415169,835,837,837,834,24834
|
|
20240911,095600,489666830,837,838,839,835,19175
|
|
20240911,095500,473637814,839,839,839,835,22463
|
|
20240911,095400,454862912,839,840,842,836,11500
|
|
20240911,095300,445212063,840,841,841,839,13766
|
|
20240911,095200,433648031,842,842,842,841,4643
|
|
20240911,095100,429740858,842,844,844,841,37723
|
|
20240911,095000,397984908,844,845,845,844,1594
|
|
20240911,094900,396639569,844,845,845,844,2745
|
|
20240911,094800,394322193,845,847,847,844,6019
|
|
20240911,094700,389242033,844,843,845,843,27598
|
|
20240911,094600,365929886,843,844,845,843,6212
|
|
20240911,094500,360688968,844,845,845,844,7912
|
|
20240911,094400,354006312,844,844,845,844,3060
|
|
20240911,094300,351423360,845,846,846,844,14953
|
|
20240911,094200,338784383,846,845,846,845,761
|
|
20240911,094100,338141243,846,845,846,845,7488
|
|
20240911,094000,331813858,846,846,847,846,14220
|
|
20240911,093900,319783737,847,847,847,846,4357
|
|
20240911,093800,316096001,847,847,848,847,8735
|
|
20240911,093700,308697354,848,848,848,847,3985
|
|
20240911,093600,305321282,847,846,848,846,8860
|
|
20240911,093500,297815338,846,847,848,846,20941
|
|
20240911,093400,280081409,848,848,849,847,3184
|
|
20240911,093300,277382089,848,850,850,847,4104
|
|
20240911,093200,273901730,851,849,851,848,4615
|
|
20240911,093100,269983349,847,849,849,847,10964
|
|
20240911,093000,260688615,850,851,851,848,988
|
|
20240911,092900,259849703,850,852,852,849,11188
|
|
20240911,092800,250336495,852,851,852,850,14435
|
|
20240911,092700,238065790,852,852,853,852,3656
|
|
20240911,092600,234950877,854,852,854,852,3658
|
|
20240911,092500,231832416,852,850,853,850,3049
|
|
20240911,092400,229234640,850,851,851,850,2638
|
|
20240911,092300,226989932,850,850,851,850,5190
|
|
20240911,092200,222577923,850,852,852,850,6090
|
|
20240911,092100,217400056,853,851,853,851,872
|
|
20240911,092000,216657745,852,853,853,852,4208
|
|
20240911,091900,213071793,853,852,853,852,2743
|
|
20240911,091800,210734426,852,852,853,852,2528
|
|
20240911,091700,208580565,852,846,852,846,5063
|
|
20240911,091600,204285393,846,848,848,846,4519
|
|
20240911,091500,200456888,847,846,849,846,4510
|
|
20240911,091400,196633937,847,849,850,847,64324
|
|
20240911,091300,142114683,849,849,849,847,9064
|
|
20240911,091200,134429410,849,848,850,848,3640
|
|
20240911,091100,131342208,848,847,849,847,10848
|
|
20240911,091000,122147872,848,848,849,848,3766
|
|
20240911,090900,118954202,849,849,850,848,10862
|
|
20240911,090800,109738340,850,853,854,850,12729
|
|
20240911,090700,98908216,853,856,856,853,15987
|
|
20240911,090600,85266064,857,858,858,856,2011
|
|
20240911,090500,83544416,858,856,861,856,9979
|
|
20240911,090400,74964756,860,860,862,860,28177
|
|
20240911,090300,50719785,860,859,860,858,5794
|
|
20240911,090200,45742309,859,858,859,856,9902
|
|
20240911,090100,37260249,858,854,858,853,7583
|
|
20240911,090000,30768916,855,850,857,850,36188
|