594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185100,3278040957,903,903,903,903,67323
|
|
20240913,185000,3278040957,903,903,903,903,0
|
|
20240913,184900,3278040957,903,903,903,903,0
|
|
20240913,184800,3278040957,903,903,903,903,0
|
|
20240913,184700,3278040957,903,903,903,903,0
|
|
20240913,184600,3278040957,903,903,903,903,0
|
|
20240913,184500,3278040957,903,903,903,903,0
|
|
20240913,184400,3278040957,903,903,903,903,0
|
|
20240913,184300,3278040957,903,903,903,903,0
|
|
20240913,184200,3278040957,903,903,903,903,0
|
|
20240913,184100,3278040957,903,903,903,903,0
|
|
20240913,184000,3278040957,903,903,903,903,0
|
|
20240913,183900,3278040957,903,903,903,903,0
|
|
20240913,183800,3278040957,903,903,903,903,0
|
|
20240913,183700,3278040957,903,903,903,903,0
|
|
20240913,183600,3278040957,903,903,903,903,0
|
|
20240913,183500,3278040957,903,903,903,903,0
|
|
20240913,183400,3278040957,903,903,903,903,0
|
|
20240913,183300,3278040957,903,903,903,903,0
|
|
20240913,183200,3278040957,903,903,903,903,0
|
|
20240913,183100,3278040957,903,903,903,903,0
|
|
20240913,183000,3278040957,903,903,903,903,0
|
|
20240913,182900,3278040957,903,903,903,903,0
|
|
20240913,182800,3278040957,903,903,903,903,0
|
|
20240913,182700,3278040957,903,903,903,903,0
|
|
20240913,182600,3278040957,903,903,903,903,0
|
|
20240913,182500,3278040957,903,903,903,903,0
|
|
20240913,182400,3278040957,903,903,903,903,0
|
|
20240913,182300,3278040957,903,903,903,903,0
|
|
20240913,182200,3278040957,903,903,903,903,0
|
|
20240913,182100,3278040957,903,903,903,903,67323
|
|
20240913,182000,3278040957,903,903,903,903,0
|
|
20240913,181900,3278040957,903,903,903,903,0
|
|
20240913,181800,3278040957,903,903,903,903,0
|
|
20240913,181700,3278040957,903,903,903,903,0
|
|
20240913,181600,3278040957,903,903,903,903,0
|
|
20240913,181500,3278040957,903,903,903,903,0
|
|
20240913,181400,3278040957,903,903,903,903,0
|
|
20240913,181300,3278040957,903,903,903,903,0
|
|
20240913,181200,3278040957,903,903,903,903,0
|
|
20240913,181100,3278040957,903,903,903,903,0
|
|
20240913,181000,3278040957,903,903,903,903,0
|
|
20240913,180900,3278040957,903,903,903,903,0
|
|
20240913,180800,3278040957,903,903,903,903,0
|
|
20240913,180700,3278040957,903,903,903,903,0
|
|
20240913,180600,3278040957,903,903,903,903,0
|
|
20240913,180500,3278040957,903,903,903,903,0
|
|
20240913,180400,3278040957,903,903,903,903,0
|
|
20240913,180300,3278040957,903,903,903,903,0
|
|
20240913,180200,3278040957,903,903,903,903,0
|
|
20240913,180100,3278040957,903,903,903,903,0
|
|
20240913,180000,3278040957,903,903,903,903,0
|
|
20240913,175900,3278040957,903,903,903,903,0
|
|
20240913,175800,3278040957,903,903,903,903,0
|
|
20240913,175700,3278040957,903,903,903,903,0
|
|
20240913,175600,3278040957,903,903,903,903,0
|
|
20240913,175500,3278040957,903,903,903,903,0
|
|
20240913,175400,3278040957,903,903,903,903,0
|
|
20240913,175300,3278040957,903,903,903,903,0
|
|
20240913,175200,3278040957,903,903,903,903,0
|
|
20240913,175100,3278040957,903,903,903,903,67323
|
|
20240913,175000,3278040957,903,903,903,903,0
|
|
20240913,174900,3278040957,903,903,903,903,0
|
|
20240913,174800,3278040957,903,903,903,903,0
|
|
20240913,174700,3278040957,903,903,903,903,0
|
|
20240913,174600,3278040957,903,903,903,903,0
|
|
20240913,174500,3278040957,903,903,903,903,0
|
|
20240913,174400,3278040957,903,903,903,903,0
|
|
20240913,174300,3278040957,903,903,903,903,0
|
|
20240913,174200,3278040957,903,903,903,903,0
|
|
20240913,174100,3278040957,903,903,903,903,0
|
|
20240913,174000,3278040957,903,903,903,903,0
|
|
20240913,173900,3278040957,903,903,903,903,0
|
|
20240913,173800,3278040957,903,903,903,903,0
|
|
20240913,173700,3278040957,903,903,903,903,0
|
|
20240913,173600,3278040957,903,903,903,903,0
|
|
20240913,173500,3278040957,903,903,903,903,0
|
|
20240913,173400,3278040957,903,903,903,903,0
|
|
20240913,173300,3278040957,903,903,903,903,0
|
|
20240913,173200,3278040957,903,903,903,903,0
|
|
20240913,173100,3278040957,903,903,903,903,0
|
|
20240913,173000,3278040957,903,903,903,903,0
|
|
20240913,172900,3278040957,903,903,903,903,0
|
|
20240913,172800,3278040957,903,903,903,903,0
|
|
20240913,172700,3278040957,903,903,903,903,0
|
|
20240913,172600,3278040957,903,903,903,903,0
|
|
20240913,172500,3278040957,903,903,903,903,0
|
|
20240913,172400,3278040957,903,903,903,903,0
|
|
20240913,172300,3278040957,903,903,903,903,0
|
|
20240913,172200,3278040957,903,903,903,903,0
|
|
20240913,172100,3278040957,903,903,903,903,67323
|
|
20240913,172000,3278040957,903,903,903,903,0
|
|
20240913,171900,3278040957,903,903,903,903,0
|
|
20240913,171800,3278040957,903,903,903,903,0
|
|
20240913,171700,3278040957,903,903,903,903,0
|
|
20240913,171600,3278040957,903,903,903,903,0
|
|
20240913,171500,3278040957,903,903,903,903,0
|
|
20240913,171400,3278040957,903,903,903,903,0
|
|
20240913,171300,3278040957,903,903,903,903,0
|
|
20240913,171200,3278040957,903,903,903,903,0
|
|
20240913,171100,3278040957,903,903,903,903,0
|
|
20240913,171000,3278040957,903,903,903,903,0
|
|
20240913,170900,3278040957,903,903,903,903,0
|
|
20240913,170800,3278040957,903,903,903,903,0
|
|
20240913,170700,3278040957,903,903,903,903,0
|
|
20240913,170600,3278040957,903,903,903,903,0
|
|
20240913,170500,3278040957,903,903,903,903,0
|
|
20240913,170400,3278040957,903,903,903,903,0
|
|
20240913,170300,3278040957,903,903,903,903,0
|
|
20240913,170200,3278040957,903,903,903,903,0
|
|
20240913,170100,3278040957,903,903,903,903,0
|
|
20240913,170000,3278040957,903,903,903,903,0
|
|
20240913,165900,3278040957,903,903,903,903,0
|
|
20240913,165800,3278040957,903,903,903,903,0
|
|
20240913,165700,3278040957,903,903,903,903,0
|
|
20240913,165600,3278040957,903,903,903,903,0
|
|
20240913,165500,3278040957,903,903,903,903,0
|
|
20240913,165400,3278040957,903,903,903,903,0
|
|
20240913,165300,3278040957,903,903,903,903,0
|
|
20240913,165200,3278040957,903,903,903,903,0
|
|
20240913,165100,3278040957,903,903,903,903,67323
|
|
20240913,165000,3278040957,903,903,903,903,0
|
|
20240913,164900,3278040957,903,903,903,903,0
|
|
20240913,164800,3278040957,903,903,903,903,0
|
|
20240913,164700,3278040957,903,903,903,903,0
|
|
20240913,164600,3278040957,903,903,903,903,0
|
|
20240913,164500,3278040957,903,903,903,903,0
|
|
20240913,164400,3278040957,903,903,903,903,0
|
|
20240913,164300,3278040957,903,903,903,903,0
|
|
20240913,164200,3278040957,903,903,903,903,0
|
|
20240913,164100,3278040957,903,903,903,903,0
|
|
20240913,164000,3278040957,903,903,903,903,0
|
|
20240913,163900,3278040957,903,903,903,903,0
|
|
20240913,163800,3278040957,903,903,903,903,0
|
|
20240913,163700,3278040957,903,903,903,903,0
|
|
20240913,163600,3278040957,903,903,903,903,0
|
|
20240913,163500,3278040957,903,903,903,903,0
|
|
20240913,163400,3278040957,903,903,903,903,0
|
|
20240913,163300,3278040957,903,903,903,903,0
|
|
20240913,163200,3278040957,903,903,903,903,0
|
|
20240913,163100,3278040957,903,903,903,903,0
|
|
20240913,163000,3278040957,903,903,903,903,0
|
|
20240913,162900,3278040957,903,903,903,903,0
|
|
20240913,162800,3278040957,903,903,903,903,0
|
|
20240913,162700,3278040957,903,903,903,903,0
|
|
20240913,162600,3278040957,903,903,903,903,0
|
|
20240913,162500,3278040957,903,903,903,903,0
|
|
20240913,162400,3278040957,903,903,903,903,0
|
|
20240913,162300,3278040957,903,903,903,903,0
|
|
20240913,162200,3278040957,903,903,903,903,0
|
|
20240913,162100,3278040957,903,903,903,903,67323
|
|
20240913,162000,3278040957,903,903,903,903,0
|
|
20240913,161900,3278040957,903,903,903,903,0
|
|
20240913,161800,3278040957,903,903,903,903,0
|
|
20240913,161700,3278040957,903,903,903,903,0
|
|
20240913,161600,3278040957,903,903,903,903,0
|
|
20240913,161500,3278040957,903,903,903,903,0
|
|
20240913,161400,3278040957,903,903,903,903,0
|
|
20240913,161300,3278040957,903,903,903,903,0
|
|
20240913,161200,3278040957,903,903,903,903,0
|
|
20240913,161100,3278040957,903,903,903,903,0
|
|
20240913,161000,3278040957,903,903,903,903,0
|
|
20240913,160900,3278040957,903,903,903,903,0
|
|
20240913,160800,3278040957,903,903,903,903,0
|
|
20240913,160700,3278040957,903,903,903,903,0
|
|
20240913,160600,3278040957,903,903,903,903,0
|
|
20240913,160500,3278040957,903,903,903,903,0
|
|
20240913,160400,3278040957,903,903,903,903,0
|
|
20240913,160300,3278040957,903,903,903,903,0
|
|
20240913,160200,3278040957,903,903,903,903,0
|
|
20240913,160100,3278040957,903,903,903,903,0
|
|
20240913,160000,3278040957,903,903,903,903,0
|
|
20240913,155900,3278040957,903,903,903,903,0
|
|
20240913,155800,3278040957,903,903,903,903,0
|
|
20240913,155700,3278040957,903,903,903,903,0
|
|
20240913,155600,3278040957,903,903,903,903,0
|
|
20240913,155500,3278040957,903,903,903,903,0
|
|
20240913,155400,3278040957,903,903,903,903,0
|
|
20240913,155300,3278040957,903,903,903,903,0
|
|
20240913,155200,3278040957,903,903,903,903,0
|
|
20240913,155100,3278040957,903,903,903,903,67323
|
|
20240913,155000,3278040957,903,903,903,903,0
|
|
20240913,154900,3278040957,903,903,903,903,0
|
|
20240913,154800,3278040957,903,903,903,903,0
|
|
20240913,154700,3278040957,903,903,903,903,0
|
|
20240913,154600,3278040957,903,903,903,903,0
|
|
20240913,154500,3278040957,903,903,903,903,0
|
|
20240913,154400,3278040957,903,903,903,903,0
|
|
20240913,154300,3278040957,903,903,903,903,0
|
|
20240913,154200,3278040957,903,903,903,903,0
|
|
20240913,154100,3278040957,903,903,903,903,0
|
|
20240913,154000,3278040957,903,903,903,903,0
|
|
20240913,153900,3278040957,903,903,903,903,0
|
|
20240913,153800,3278040957,903,903,903,903,0
|
|
20240913,153700,3278040957,903,903,903,903,0
|
|
20240913,153600,3278040957,903,903,903,903,0
|
|
20240913,153500,3278040957,903,903,903,903,0
|
|
20240913,153400,3278040957,903,903,903,903,0
|
|
20240913,153300,3278040957,903,903,903,903,0
|
|
20240913,153200,3278040957,903,903,903,903,0
|
|
20240913,153100,3278040957,903,903,903,903,0
|
|
20240913,153000,3278040957,903,903,903,903,67323
|
|
20240913,152900,3217248288,903,903,903,903,0
|
|
20240913,152800,3217248288,903,903,903,903,0
|
|
20240913,152700,3217248288,903,903,903,903,0
|
|
20240913,152600,3217248288,903,903,903,903,0
|
|
20240913,152500,3217248288,903,903,903,903,0
|
|
20240913,152400,3217248288,903,903,903,903,0
|
|
20240913,152300,3217248288,903,903,903,903,0
|
|
20240913,152200,3217248288,903,903,903,903,0
|
|
20240913,152100,3217248288,903,903,903,903,0
|
|
20240913,152000,3217248288,903,903,903,903,0
|
|
20240913,151900,3217248288,903,902,903,902,8581
|
|
20240913,151800,3209508155,902,902,903,901,4175
|
|
20240913,151700,3205742989,903,902,903,902,1011
|
|
20240913,151600,3204831061,902,901,902,900,4678
|
|
20240913,151500,3200613673,901,901,902,901,6012
|
|
20240913,151400,3195196450,902,903,903,902,913
|
|
20240913,151300,3194372912,903,902,903,902,11794
|
|
20240913,151200,3183733976,903,902,903,902,877
|
|
20240913,151100,3182942719,903,902,904,902,4462
|
|
20240913,151000,3178914384,903,904,904,903,2082
|
|
20240913,150900,3177034233,904,904,904,904,146
|
|
20240913,150800,3176902249,904,904,904,904,2553
|
|
20240913,150700,3174594337,904,904,905,904,3411
|
|
20240913,150600,3171510792,904,903,904,903,757
|
|
20240913,150500,3170826494,904,902,904,902,5270
|
|
20240913,150400,3166067684,902,902,902,902,2151
|
|
20240913,150300,3164127482,902,902,902,901,4251
|
|
20240913,150200,3160295080,902,902,902,901,979
|
|
20240913,150100,3159412032,902,902,902,901,1350
|
|
20240913,150000,3158194380,901,902,902,901,725
|
|
20240913,145900,3157541150,901,901,901,901,313
|
|
20240913,145800,3157259137,901,901,901,901,1499
|
|
20240913,145700,3155908538,901,901,902,900,1556
|
|
20240913,145600,3154506740,901,902,902,901,7636
|
|
20240913,145500,3147626653,902,903,903,902,3917
|
|
20240913,145400,3144093147,903,903,903,903,23
|
|
20240913,145300,3144072378,903,903,903,903,300
|
|
20240913,145200,3143801478,903,904,904,902,727
|
|
20240913,145100,3143145695,902,902,902,902,0
|
|
20240913,145000,3143145695,902,902,902,902,1027
|
|
20240913,144900,3142219341,904,904,904,904,11
|
|
20240913,144800,3142209397,904,902,904,902,5
|
|
20240913,144700,3142204879,902,904,904,902,2866
|
|
20240913,144600,3139619715,902,903,903,901,5737
|
|
20240913,144500,3134447834,903,903,903,903,784
|
|
20240913,144400,3133739882,903,901,903,901,2705
|
|
20240913,144300,3131299359,902,901,903,901,452
|
|
20240913,144200,3130892095,903,903,903,901,4212
|
|
20240913,144100,3127092026,903,903,903,902,2076
|
|
20240913,144000,3125217768,902,904,904,902,2762
|
|
20240913,143900,3122724395,904,904,904,904,0
|
|
20240913,143800,3122724395,904,904,904,904,100
|
|
20240913,143700,3122633995,904,904,905,902,4351
|
|
20240913,143600,3118705690,904,904,904,903,6766
|
|
20240913,143500,3112594226,903,904,904,903,2700
|
|
20240913,143400,3110154426,904,904,904,904,151
|
|
20240913,143300,3110017922,903,903,903,903,3557
|
|
20240913,143200,3106805951,903,901,903,901,9398
|
|
20240913,143100,3098332954,902,902,902,902,2
|
|
20240913,143000,3098331150,902,901,902,901,1203
|
|
20240913,142900,3097247244,902,902,902,902,5
|
|
20240913,142800,3097242734,901,901,902,901,2417
|
|
20240913,142700,3095065010,902,902,902,901,9255
|
|
20240913,142600,3086720919,902,903,904,902,7188
|
|
20240913,142500,3080236315,904,903,904,903,1001
|
|
20240913,142400,3079332411,903,904,904,903,303
|
|
20240913,142300,3079058801,903,903,903,903,3589
|
|
20240913,142200,3075817934,903,902,903,902,6
|
|
20240913,142100,3075812521,903,903,903,903,1
|
|
20240913,142000,3075811618,903,903,903,903,0
|
|
20240913,141900,3075811618,903,903,903,903,16
|
|
20240913,141800,3075797170,904,903,904,902,2793
|
|
20240913,141700,3073276742,903,903,903,903,100
|
|
20240913,141600,3073186442,903,904,904,903,467
|
|
20240913,141500,3072764379,904,904,904,904,56
|
|
20240913,141400,3072713755,904,904,904,904,240
|
|
20240913,141300,3072496795,904,904,904,904,385
|
|
20240913,141200,3072148755,904,904,904,903,1404
|
|
20240913,141100,3070879704,904,903,904,903,3494
|
|
20240913,141000,3067722886,903,903,904,903,970
|
|
20240913,140900,3066846576,903,903,903,903,4026
|
|
20240913,140800,3063211098,903,905,905,903,3340
|
|
20240913,140700,3060188838,905,905,905,905,1
|
|
20240913,140600,3060187933,904,904,904,904,112
|
|
20240913,140500,3060086685,905,904,905,904,716
|
|
20240913,140400,3059439420,904,903,904,903,154
|
|
20240913,140300,3059300302,903,903,903,903,273
|
|
20240913,140200,3059053783,903,904,904,903,2156
|
|
20240913,140100,3057106914,903,903,903,903,180
|
|
20240913,140000,3056944374,902,902,903,902,18
|
|
20240913,135900,3056928136,903,903,903,903,1
|
|
20240913,135800,3056927233,903,903,904,903,12
|
|
20240913,135700,3056916392,903,903,903,903,116
|
|
20240913,135600,3056811644,903,902,903,902,70
|
|
20240913,135500,3056748484,902,904,904,902,812
|
|
20240913,135400,3056015641,904,904,904,904,154
|
|
20240913,135300,3055876425,904,904,904,904,2113
|
|
20240913,135200,3053966273,904,903,904,903,862
|
|
20240913,135100,3053187306,903,903,903,903,125
|
|
20240913,135000,3053074431,903,903,903,903,36
|
|
20240913,134900,3053041923,903,902,903,902,1300
|
|
20240913,134800,3051869018,902,902,902,901,1250
|
|
20240913,134700,3050742093,900,901,901,900,781
|
|
20240913,134600,3050038665,900,902,902,900,4619
|
|
20240913,134500,3045879607,902,901,902,901,7333
|
|
20240913,134400,3039272018,901,902,902,901,1503
|
|
20240913,134300,3037916313,902,902,902,902,3503
|
|
20240913,134200,3034756607,902,902,902,902,1052
|
|
20240913,134100,3033807703,902,902,902,901,1627
|
|
20240913,134000,3032340550,901,902,902,901,5
|
|
20240913,133900,3032336041,902,902,902,901,4220
|
|
20240913,133800,3028532780,903,904,904,902,358
|
|
20240913,133700,3028209847,904,904,904,902,13103
|
|
20240913,133600,3016382686,904,904,904,903,155
|
|
20240913,133500,3016242718,904,904,904,903,2270
|
|
20240913,133400,3014192893,904,904,904,904,1016
|
|
20240913,133300,3013274429,903,903,903,903,0
|
|
20240913,133200,3013274429,903,906,908,903,1994
|
|
20240913,133100,3011473824,902,904,905,902,4984
|
|
20240913,133000,3006966230,901,902,904,901,6044
|
|
20240913,132900,3001514687,902,904,904,902,3834
|
|
20240913,132800,2998055149,904,905,905,903,5496
|
|
20240913,132700,2993085342,905,909,909,905,1373
|
|
20240913,132600,2991841197,906,909,909,906,2594
|
|
20240913,132500,2989490700,909,907,909,907,206
|
|
20240913,132400,2989303810,907,907,907,907,42
|
|
20240913,132300,2989265716,906,907,907,906,2895
|
|
20240913,132200,2986640546,907,908,908,907,902
|
|
20240913,132100,2985822343,907,907,907,907,1305
|
|
20240913,132000,2984638708,907,906,907,906,701
|
|
20240913,131900,2984003601,906,907,907,906,86
|
|
20240913,131800,2983925634,908,906,908,906,3213
|
|
20240913,131700,2981009956,907,907,907,907,3714
|
|
20240913,131600,2977641358,907,907,907,907,51
|
|
20240913,131500,2977595101,907,906,907,903,4929
|
|
20240913,131400,2973133432,906,905,906,904,891
|
|
20240913,131300,2972327675,904,904,904,904,0
|
|
20240913,131200,2972327675,904,905,908,904,731
|
|
20240913,131100,2971666146,908,908,908,908,2000
|
|
20240913,131000,2969850146,908,908,908,908,8409
|
|
20240913,130900,2962214774,904,904,905,904,6298
|
|
20240913,130800,2956519512,904,904,904,904,4829
|
|
20240913,130700,2952154096,904,904,904,904,376
|
|
20240913,130600,2951814192,909,909,909,909,0
|
|
20240913,130500,2951814192,909,910,910,909,1072
|
|
20240913,130400,2950839743,910,909,910,909,1334
|
|
20240913,130300,2949625868,910,911,911,910,4908
|
|
20240913,130200,2945154780,911,907,911,902,78841
|
|
20240913,130100,2873917276,907,907,907,907,30
|
|
20240913,130000,2873890066,907,907,907,907,3005
|
|
20240913,125900,2871164531,907,907,907,907,2505
|
|
20240913,125800,2868892496,907,907,908,907,5282
|
|
20240913,125700,2864101042,908,908,908,907,10483
|
|
20240913,125600,2854590376,907,906,907,906,1404
|
|
20240913,125500,2853316954,905,906,906,905,1409
|
|
20240913,125400,2852041778,906,905,906,905,595
|
|
20240913,125300,2851503188,905,905,905,905,1700
|
|
20240913,125200,2849964688,905,907,908,905,2086
|
|
20240913,125100,2848073825,907,907,907,906,703
|
|
20240913,125000,2847436205,907,907,907,907,859
|
|
20240913,124900,2846657092,907,908,908,903,33651
|
|
20240913,124800,2816240822,908,909,909,908,1258
|
|
20240913,124700,2815098557,910,908,910,907,2314
|
|
20240913,124600,2812997183,909,909,910,909,10912
|
|
20240913,124500,2803075355,908,908,909,908,1316
|
|
20240913,124400,2801880383,908,907,908,907,101
|
|
20240913,124300,2801788775,907,907,907,907,705
|
|
20240913,124200,2801149340,909,906,909,906,132
|
|
20240913,124100,2801029379,909,907,909,906,166
|
|
20240913,124000,2800878791,909,906,909,906,509
|
|
20240913,123900,2800417250,910,904,910,904,2220
|
|
20240913,123800,2798399555,904,908,908,904,12155
|
|
20240913,123700,2787389243,908,908,908,908,696
|
|
20240913,123600,2786757275,908,909,909,908,1334
|
|
20240913,123500,2785545703,912,912,912,908,3464
|
|
20240913,123400,2782389487,907,914,914,907,4498
|
|
20240913,123300,2778305031,915,914,915,909,1918
|
|
20240913,123200,2776551988,915,911,915,909,30306
|
|
20240913,123100,2748921118,915,911,915,908,19174
|
|
20240913,123000,2731408009,916,916,917,915,9218
|
|
20240913,122900,2722958118,916,911,917,910,31406
|
|
20240913,122800,2694210821,907,907,907,907,916
|
|
20240913,122700,2693380009,907,907,907,907,0
|
|
20240913,122600,2693380009,907,907,907,907,2500
|
|
20240913,122500,2691112509,907,908,911,907,20116
|
|
20240913,122400,2672805019,907,909,912,907,4016
|
|
20240913,122300,2669158578,908,910,911,907,6409
|
|
20240913,122200,2663336465,910,912,912,910,3462
|
|
20240913,122100,2660183983,912,914,914,912,3019
|
|
20240913,122000,2657428617,910,918,918,909,10945
|
|
20240913,121900,2647462734,913,907,918,907,65983
|
|
20240913,121800,2586997252,906,905,906,905,1535
|
|
20240913,121700,2585606742,905,906,906,905,494
|
|
20240913,121600,2585159664,906,906,907,904,2283
|
|
20240913,121500,2583092456,904,904,904,904,0
|
|
20240913,121400,2583092456,904,908,909,904,3167
|
|
20240913,121300,2580214209,908,905,908,904,5508
|
|
20240913,121200,2575217368,904,905,905,904,40
|
|
20240913,121100,2575181198,907,903,907,902,1533
|
|
20240913,121000,2573797694,903,905,906,903,3604
|
|
20240913,120900,2570539411,905,905,905,904,6102
|
|
20240913,120800,2565017644,905,906,906,905,724
|
|
20240913,120700,2564362340,906,907,907,906,2888
|
|
20240913,120600,2561745399,907,907,907,906,4218
|
|
20240913,120500,2557921673,906,906,906,906,625
|
|
20240913,120400,2557355423,906,905,906,905,4048
|
|
20240913,120300,2553688051,904,904,904,904,1761
|
|
20240913,120200,2552096107,904,904,904,904,1848
|
|
20240913,120100,2550425515,904,904,904,904,1871
|
|
20240913,120000,2548734131,904,904,904,904,1312
|
|
20240913,115900,2547548083,903,903,905,903,3313
|
|
20240913,115800,2544554331,904,906,906,904,436
|
|
20240913,115700,2544160101,906,904,906,904,2191
|
|
20240913,115600,2542179403,904,904,906,904,2705
|
|
20240913,115500,2539732077,904,903,904,903,50
|
|
20240913,115400,2539686896,904,901,904,901,3484
|
|
20240913,115300,2536541735,901,901,901,901,555
|
|
20240913,115200,2536041680,900,900,900,900,500
|
|
20240913,115100,2535591680,900,900,900,900,428
|
|
20240913,115000,2535206480,903,904,904,898,13001
|
|
20240913,114900,2523512983,904,899,904,898,7554
|
|
20240913,114800,2516707918,900,900,900,900,16
|
|
20240913,114700,2516693518,900,900,901,899,1258
|
|
20240913,114600,2515561573,899,899,899,899,2572
|
|
20240913,114500,2513249345,899,900,901,899,3216
|
|
20240913,114400,2510354945,900,900,900,899,3410
|
|
20240913,114300,2507288015,899,900,900,899,11420
|
|
20240913,114200,2497016138,900,902,902,899,8682
|
|
20240913,114100,2489199857,902,905,905,902,5963
|
|
20240913,114000,2483811622,905,903,905,903,5777
|
|
20240913,113900,2478593659,903,902,903,902,337
|
|
20240913,113800,2478289684,902,902,902,902,500
|
|
20240913,113700,2477838684,902,902,902,902,148
|
|
20240913,113600,2477705188,902,901,902,901,11163
|
|
20240913,113500,2467637287,901,902,902,901,955
|
|
20240913,113400,2466776813,901,901,901,901,81
|
|
20240913,113300,2466703832,901,901,901,901,2252
|
|
20240913,113200,2464674780,899,899,899,899,601
|
|
20240913,113100,2464134481,902,902,902,902,1340
|
|
20240913,113000,2462925801,902,902,902,899,1770
|
|
20240913,112900,2461330550,901,903,903,901,2901
|
|
20240913,112800,2458714613,903,899,903,898,5715
|
|
20240913,112700,2453570976,898,900,900,898,12904
|
|
20240913,112600,2441969626,900,901,901,900,6444
|
|
20240913,112500,2436167311,903,905,905,903,2006
|
|
20240913,112400,2434351886,901,905,905,901,10882
|
|
20240913,112300,2424520465,905,905,905,904,3630
|
|
20240913,112200,2421235342,905,905,905,905,1235
|
|
20240913,112100,2420117667,906,907,907,905,10896
|
|
20240913,112000,2410246172,907,906,907,906,411
|
|
20240913,111900,2409873432,906,906,906,906,546
|
|
20240913,111800,2409378756,906,905,906,905,1837
|
|
20240913,111700,2407715984,905,904,905,903,1519
|
|
20240913,111600,2406341321,903,905,905,903,3314
|
|
20240913,111500,2403346256,905,905,906,903,2923
|
|
20240913,111400,2400702900,906,906,906,898,35072
|
|
20240913,111300,2369061638,906,910,910,905,53410
|
|
20240913,111200,2320684921,908,909,909,908,349
|
|
20240913,111100,2320367829,909,909,910,909,3889
|
|
20240913,111000,2316832453,910,910,910,910,12
|
|
20240913,110900,2316821533,909,908,910,908,744
|
|
20240913,110800,2316145328,908,908,909,908,2440
|
|
20240913,110700,2313929708,908,908,909,907,5341
|
|
20240913,110600,2309082916,909,907,909,907,8599
|
|
20240913,110500,2301271819,906,903,906,903,16311
|
|
20240913,110400,2286502817,903,907,909,903,40678
|
|
20240913,110300,2249669333,908,910,910,908,36580
|
|
20240913,110200,2216428235,910,912,912,910,20671
|
|
20240913,110100,2197614251,912,911,912,911,14048
|
|
20240913,110000,2184813291,911,912,912,911,17127
|
|
20240913,105900,2169197965,912,914,914,912,24102
|
|
20240913,105800,2147200107,914,915,916,914,2458
|
|
20240913,105700,2144951198,916,915,916,914,13500
|
|
20240913,105600,2132598844,915,914,915,913,5557
|
|
20240913,105500,2127520818,912,912,913,912,5147
|
|
20240913,105400,2122825435,916,915,916,912,34359
|
|
20240913,105300,2091445163,915,914,917,914,3817
|
|
20240913,105200,2087950434,915,920,920,915,15082
|
|
20240913,105100,2074118901,920,919,920,916,7802
|
|
20240913,105000,2066954155,918,917,919,916,10870
|
|
20240913,104900,2056988754,918,918,918,918,4611
|
|
20240913,104800,2052755856,917,919,919,916,24506
|
|
20240913,104700,2030279148,919,921,921,916,17381
|
|
20240913,104600,2014296283,922,922,923,921,14297
|
|
20240913,104500,2001104653,922,921,923,921,9177
|
|
20240913,104400,1992649477,921,923,924,921,7291
|
|
20240913,104300,1985916304,924,918,924,918,19463
|
|
20240913,104200,1967974360,918,922,924,918,21251
|
|
20240913,104100,1948412180,924,924,925,922,7888
|
|
20240913,104000,1941128427,925,923,925,923,14658
|
|
20240913,103900,1927575244,925,926,926,921,13717
|
|
20240913,103800,1914888033,926,922,928,921,90002
|
|
20240913,103700,1831624532,922,922,923,920,20123
|
|
20240913,103600,1813056820,922,919,922,918,42057
|
|
20240913,103500,1774371768,919,917,919,916,21879
|
|
20240913,103400,1754280679,916,913,916,913,8936
|
|
20240913,103300,1746107833,913,915,915,913,2208
|
|
20240913,103200,1744089729,915,913,915,913,6892
|
|
20240913,103100,1737795220,913,914,914,912,3184
|
|
20240913,103000,1734891408,915,916,916,912,2125
|
|
20240913,102900,1732951234,913,913,916,913,5729
|
|
20240913,102800,1727720642,916,916,916,913,5761
|
|
20240913,102700,1722446140,916,913,916,913,1019
|
|
20240913,102600,1721515787,917,918,918,912,1890
|
|
20240913,102500,1719782673,912,915,919,911,9848
|
|
20240913,102400,1710786983,915,919,920,915,6906
|
|
20240913,102300,1704454673,920,919,920,918,2067
|
|
20240913,102200,1702553742,919,920,920,919,1614
|
|
20240913,102100,1701069431,920,918,920,918,2700
|
|
20240913,102000,1698588769,919,919,920,915,4150
|
|
20240913,101900,1694784694,920,920,920,918,1367
|
|
20240913,101800,1693528172,920,915,920,915,23560
|
|
20240913,101700,1671881464,917,915,918,915,20577
|
|
20240913,101600,1653032953,915,914,916,909,10691
|
|
20240913,101500,1643282788,913,915,916,908,25567
|
|
20240913,101400,1619965172,915,915,916,915,12058
|
|
20240913,101300,1608931728,915,917,918,915,7118
|
|
20240913,101200,1602409499,920,909,920,909,19555
|
|
20240913,101100,1584485756,909,911,913,908,10853
|
|
20240913,101000,1574591293,908,917,917,908,31444
|
|
20240913,100900,1545906911,917,916,920,915,13412
|
|
20240913,100800,1533601033,917,920,920,915,38576
|
|
20240913,100700,1498201852,921,920,922,918,42012
|
|
20240913,100600,1459522526,920,919,923,918,34815
|
|
20240913,100500,1427471858,919,920,920,916,29200
|
|
20240913,100400,1400644703,921,919,925,917,112293
|
|
20240913,100300,1297099826,919,911,920,910,158624
|
|
20240913,100200,1151926254,910,906,911,906,31533
|
|
20240913,100100,1123253465,906,906,906,906,5286
|
|
20240913,100000,1118464349,905,906,906,905,1669
|
|
20240913,095900,1116952570,907,906,907,904,10905
|
|
20240913,095800,1107082966,904,907,907,904,14833
|
|
20240913,095700,1093657287,907,906,907,906,1371
|
|
20240913,095600,1092414647,907,909,909,907,23788
|
|
20240913,095500,1070820303,909,909,909,906,4596
|
|
20240913,095400,1066647381,906,907,910,905,14078
|
|
20240913,095300,1053892919,906,909,910,906,42048
|
|
20240913,095200,1015640575,909,909,910,909,1705
|
|
20240913,095100,1014089807,908,908,909,905,27261
|
|
20240913,095000,989341373,906,908,908,905,32289
|
|
20240913,094900,960074810,908,908,908,906,2454
|
|
20240913,094800,957849185,908,907,909,905,1872
|
|
20240913,094700,956148665,909,910,910,904,14843
|
|
20240913,094600,942699408,910,910,911,908,13311
|
|
20240913,094500,930583972,910,909,911,907,39037
|
|
20240913,094400,895077939,909,909,910,908,12365
|
|
20240913,094300,883837745,909,906,909,906,26015
|
|
20240913,094200,860200008,907,903,907,901,12688
|
|
20240913,094100,848743586,903,907,907,903,37287
|
|
20240913,094000,814982491,907,910,910,906,33367
|
|
20240913,093900,784676166,910,909,910,909,40605
|
|
20240913,093800,747739635,909,907,910,906,38903
|
|
20240913,093700,712408934,907,907,908,905,24038
|
|
20240913,093600,690606367,906,904,907,904,25600
|
|
20240913,093500,667420148,905,904,906,903,26207
|
|
20240913,093400,643715469,906,905,906,902,33539
|
|
20240913,093300,613388777,905,905,907,903,51899
|
|
20240913,093200,566382724,906,901,906,900,56078
|
|
20240913,093100,515735756,900,898,902,897,53544
|
|
20240913,093000,467574964,899,894,900,894,62960
|
|
20240913,092900,411115155,894,893,894,892,19107
|
|
20240913,092800,394047313,893,893,893,891,2073
|
|
20240913,092700,392197126,891,890,894,890,10642
|
|
20240913,092600,382702843,888,891,891,888,1243
|
|
20240913,092500,381596059,888,888,890,885,14973
|
|
20240913,092400,368312378,887,890,892,887,3085
|
|
20240913,092300,365565607,890,890,893,890,18321
|
|
20240913,092200,349230278,890,890,891,890,9789
|
|
20240913,092100,340514388,890,888,890,885,12437
|
|
20240913,092000,329457699,885,889,889,885,1501
|
|
20240913,091900,328124534,890,890,891,882,19169
|
|
20240913,091800,311071959,891,890,893,890,42019
|
|
20240913,091700,273593827,890,884,890,884,36595
|
|
20240913,091600,241108248,884,884,884,884,7905
|
|
20240913,091500,234120228,884,883,885,881,7512
|
|
20240913,091400,227488763,885,879,885,877,14964
|
|
20240913,091300,214300117,877,879,879,877,8926
|
|
20240913,091200,206463818,878,878,882,878,5737
|
|
20240913,091100,201419254,878,882,882,878,21345
|
|
20240913,091000,182630868,884,885,885,883,2407
|
|
20240913,090900,180504080,885,884,886,881,40450
|
|
20240913,090800,144741421,880,877,885,877,48788
|
|
20240913,090700,101715491,882,874,882,874,18848
|
|
20240913,090600,85163295,877,877,880,872,12129
|
|
20240913,090500,74525299,877,883,884,877,3185
|
|
20240913,090400,71726587,883,874,883,874,9873
|
|
20240913,090300,63066080,874,875,877,874,6621
|
|
20240913,090200,57271928,875,873,875,867,8816
|
|
20240913,090100,49624608,873,871,873,866,12936
|
|
20240913,090000,38396638,872,867,873,867,31847
|