595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185200,2509795192,876,876,876,876,108660
|
|
20240925,185100,2509795192,876,876,876,876,0
|
|
20240925,185000,2509795192,876,876,876,876,0
|
|
20240925,184900,2509795192,876,876,876,876,0
|
|
20240925,184800,2509795192,876,876,876,876,0
|
|
20240925,184700,2509795192,876,876,876,876,0
|
|
20240925,184600,2509795192,876,876,876,876,0
|
|
20240925,184500,2509795192,876,876,876,876,0
|
|
20240925,184400,2509795192,876,876,876,876,0
|
|
20240925,184300,2509795192,876,876,876,876,0
|
|
20240925,184200,2509795192,876,876,876,876,0
|
|
20240925,184100,2509795192,876,876,876,876,0
|
|
20240925,184000,2509795192,876,876,876,876,0
|
|
20240925,183900,2509795192,876,876,876,876,0
|
|
20240925,183800,2509795192,876,876,876,876,0
|
|
20240925,183700,2509795192,876,876,876,876,0
|
|
20240925,183600,2509795192,876,876,876,876,0
|
|
20240925,183500,2509795192,876,876,876,876,0
|
|
20240925,183400,2509795192,876,876,876,876,0
|
|
20240925,183300,2509795192,876,876,876,876,0
|
|
20240925,183200,2509795192,876,876,876,876,0
|
|
20240925,183100,2509795192,876,876,876,876,0
|
|
20240925,183000,2509795192,876,876,876,876,0
|
|
20240925,182900,2509795192,876,876,876,876,0
|
|
20240925,182800,2509795192,876,876,876,876,0
|
|
20240925,182700,2509795192,876,876,876,876,0
|
|
20240925,182600,2509795192,876,876,876,876,0
|
|
20240925,182500,2509795192,876,876,876,876,0
|
|
20240925,182400,2509795192,876,876,876,876,0
|
|
20240925,182300,2509795192,876,876,876,876,0
|
|
20240925,182200,2509795192,876,876,876,876,108660
|
|
20240925,182100,2509795192,876,876,876,876,0
|
|
20240925,182000,2509795192,876,876,876,876,0
|
|
20240925,181900,2509795192,876,876,876,876,0
|
|
20240925,181800,2509795192,876,876,876,876,0
|
|
20240925,181700,2509795192,876,876,876,876,0
|
|
20240925,181600,2509795192,876,876,876,876,0
|
|
20240925,181500,2509795192,876,876,876,876,0
|
|
20240925,181400,2509795192,876,876,876,876,0
|
|
20240925,181300,2509795192,876,876,876,876,0
|
|
20240925,181200,2509795192,876,876,876,876,0
|
|
20240925,181100,2509795192,876,876,876,876,0
|
|
20240925,181000,2509795192,876,876,876,876,0
|
|
20240925,180900,2509795192,876,876,876,876,0
|
|
20240925,180800,2509795192,876,876,876,876,0
|
|
20240925,180700,2509795192,876,876,876,876,0
|
|
20240925,180600,2509795192,876,876,876,876,0
|
|
20240925,180500,2509795192,876,876,876,876,0
|
|
20240925,180400,2509795192,876,876,876,876,0
|
|
20240925,180300,2509795192,876,876,876,876,0
|
|
20240925,180200,2509795192,876,876,876,876,0
|
|
20240925,180100,2509795192,876,876,876,876,0
|
|
20240925,180000,2509795192,876,876,876,876,0
|
|
20240925,175900,2509795192,876,876,876,876,0
|
|
20240925,175800,2509795192,876,876,876,876,0
|
|
20240925,175700,2509795192,876,876,876,876,0
|
|
20240925,175600,2509795192,876,876,876,876,0
|
|
20240925,175500,2509795192,876,876,876,876,0
|
|
20240925,175400,2509795192,876,876,876,876,0
|
|
20240925,175300,2509795192,876,876,876,876,0
|
|
20240925,175200,2509795192,876,876,876,876,108660
|
|
20240925,175100,2509795192,876,876,876,876,0
|
|
20240925,175000,2509795192,876,876,876,876,0
|
|
20240925,174900,2509795192,876,876,876,876,0
|
|
20240925,174800,2509795192,876,876,876,876,0
|
|
20240925,174700,2509795192,876,876,876,876,0
|
|
20240925,174600,2509795192,876,876,876,876,0
|
|
20240925,174500,2509795192,876,876,876,876,0
|
|
20240925,174400,2509795192,876,876,876,876,0
|
|
20240925,174300,2509795192,876,876,876,876,0
|
|
20240925,174200,2509795192,876,876,876,876,0
|
|
20240925,174100,2509795192,876,876,876,876,0
|
|
20240925,174000,2509795192,876,876,876,876,0
|
|
20240925,173900,2509795192,876,876,876,876,0
|
|
20240925,173800,2509795192,876,876,876,876,0
|
|
20240925,173700,2509795192,876,876,876,876,0
|
|
20240925,173600,2509795192,876,876,876,876,0
|
|
20240925,173500,2509795192,876,876,876,876,0
|
|
20240925,173400,2509795192,876,876,876,876,0
|
|
20240925,173300,2509795192,876,876,876,876,0
|
|
20240925,173200,2509795192,876,876,876,876,0
|
|
20240925,173100,2509795192,876,876,876,876,0
|
|
20240925,173000,2509795192,876,876,876,876,0
|
|
20240925,172900,2509795192,876,876,876,876,0
|
|
20240925,172800,2509795192,876,876,876,876,0
|
|
20240925,172700,2509795192,876,876,876,876,0
|
|
20240925,172600,2509795192,876,876,876,876,0
|
|
20240925,172500,2509795192,876,876,876,876,0
|
|
20240925,172400,2509795192,876,876,876,876,0
|
|
20240925,172300,2509795192,876,876,876,876,0
|
|
20240925,172200,2509795192,876,876,876,876,108660
|
|
20240925,172100,2509795192,876,876,876,876,0
|
|
20240925,172000,2509795192,876,876,876,876,0
|
|
20240925,171900,2509795192,876,876,876,876,0
|
|
20240925,171800,2509795192,876,876,876,876,0
|
|
20240925,171700,2509795192,876,876,876,876,0
|
|
20240925,171600,2509795192,876,876,876,876,0
|
|
20240925,171500,2509795192,876,876,876,876,0
|
|
20240925,171400,2509795192,876,876,876,876,0
|
|
20240925,171300,2509795192,876,876,876,876,0
|
|
20240925,171200,2509795192,876,876,876,876,0
|
|
20240925,171100,2509795192,876,876,876,876,0
|
|
20240925,171000,2509795192,876,876,876,876,0
|
|
20240925,170900,2509795192,876,876,876,876,0
|
|
20240925,170800,2509795192,876,876,876,876,0
|
|
20240925,170700,2509795192,876,876,876,876,0
|
|
20240925,170600,2509795192,876,876,876,876,0
|
|
20240925,170500,2509795192,876,876,876,876,0
|
|
20240925,170400,2509795192,876,876,876,876,0
|
|
20240925,170300,2509795192,876,876,876,876,0
|
|
20240925,170200,2509795192,876,876,876,876,0
|
|
20240925,170100,2509795192,876,876,876,876,0
|
|
20240925,170000,2509795192,876,876,876,876,0
|
|
20240925,165900,2509795192,876,876,876,876,0
|
|
20240925,165800,2509795192,876,876,876,876,0
|
|
20240925,165700,2509795192,876,876,876,876,0
|
|
20240925,165600,2509795192,876,876,876,876,0
|
|
20240925,165500,2509795192,876,876,876,876,0
|
|
20240925,165400,2509795192,876,876,876,876,0
|
|
20240925,165300,2509795192,876,876,876,876,0
|
|
20240925,165200,2509795192,876,876,876,876,108660
|
|
20240925,165100,2509795192,876,876,876,876,0
|
|
20240925,165000,2509795192,876,876,876,876,0
|
|
20240925,164900,2509795192,876,876,876,876,0
|
|
20240925,164800,2509795192,876,876,876,876,0
|
|
20240925,164700,2509795192,876,876,876,876,0
|
|
20240925,164600,2509795192,876,876,876,876,0
|
|
20240925,164500,2509795192,876,876,876,876,0
|
|
20240925,164400,2509795192,876,876,876,876,0
|
|
20240925,164300,2509795192,876,876,876,876,0
|
|
20240925,164200,2509795192,876,876,876,876,0
|
|
20240925,164100,2509795192,876,876,876,876,0
|
|
20240925,164000,2509795192,876,876,876,876,0
|
|
20240925,163900,2509795192,876,876,876,876,0
|
|
20240925,163800,2509795192,876,876,876,876,0
|
|
20240925,163700,2509795192,876,876,876,876,0
|
|
20240925,163600,2509795192,876,876,876,876,0
|
|
20240925,163500,2509795192,876,876,876,876,0
|
|
20240925,163400,2509795192,876,876,876,876,0
|
|
20240925,163300,2509795192,876,876,876,876,0
|
|
20240925,163200,2509795192,876,876,876,876,0
|
|
20240925,163100,2509795192,876,876,876,876,0
|
|
20240925,163000,2509795192,876,876,876,876,0
|
|
20240925,162900,2509795192,876,876,876,876,0
|
|
20240925,162800,2509795192,876,876,876,876,0
|
|
20240925,162700,2509795192,876,876,876,876,0
|
|
20240925,162600,2509795192,876,876,876,876,0
|
|
20240925,162500,2509795192,876,876,876,876,0
|
|
20240925,162400,2509795192,876,876,876,876,0
|
|
20240925,162300,2509795192,876,876,876,876,0
|
|
20240925,162200,2509795192,876,876,876,876,108660
|
|
20240925,162100,2509795192,876,876,876,876,0
|
|
20240925,162000,2509795192,876,876,876,876,0
|
|
20240925,161900,2509795192,876,876,876,876,0
|
|
20240925,161800,2509795192,876,876,876,876,0
|
|
20240925,161700,2509795192,876,876,876,876,0
|
|
20240925,161600,2509795192,876,876,876,876,0
|
|
20240925,161500,2509795192,876,876,876,876,0
|
|
20240925,161400,2509795192,876,876,876,876,0
|
|
20240925,161300,2509795192,876,876,876,876,0
|
|
20240925,161200,2509795192,876,876,876,876,0
|
|
20240925,161100,2509795192,876,876,876,876,0
|
|
20240925,161000,2509795192,876,876,876,876,0
|
|
20240925,160900,2509795192,876,876,876,876,0
|
|
20240925,160800,2509795192,876,876,876,876,0
|
|
20240925,160700,2509795192,876,876,876,876,0
|
|
20240925,160600,2509795192,876,876,876,876,0
|
|
20240925,160500,2509795192,876,876,876,876,0
|
|
20240925,160400,2509795192,876,876,876,876,0
|
|
20240925,160300,2509795192,876,876,876,876,0
|
|
20240925,160200,2509795192,876,876,876,876,0
|
|
20240925,160100,2509795192,876,876,876,876,0
|
|
20240925,160000,2509795192,876,876,876,876,0
|
|
20240925,155900,2509795192,876,876,876,876,0
|
|
20240925,155800,2509795192,876,876,876,876,0
|
|
20240925,155700,2509795192,876,876,876,876,0
|
|
20240925,155600,2509795192,876,876,876,876,0
|
|
20240925,155500,2509795192,876,876,876,876,0
|
|
20240925,155400,2509795192,876,876,876,876,0
|
|
20240925,155300,2509795192,876,876,876,876,0
|
|
20240925,155200,2509795192,876,876,876,876,108660
|
|
20240925,155100,2509795192,876,876,876,876,0
|
|
20240925,155000,2509795192,876,876,876,876,0
|
|
20240925,154900,2509795192,876,876,876,876,0
|
|
20240925,154800,2509795192,876,876,876,876,0
|
|
20240925,154700,2509795192,876,876,876,876,0
|
|
20240925,154600,2509795192,876,876,876,876,0
|
|
20240925,154500,2509795192,876,876,876,876,0
|
|
20240925,154400,2509795192,876,876,876,876,0
|
|
20240925,154300,2509795192,876,876,876,876,0
|
|
20240925,154200,2509795192,876,876,876,876,0
|
|
20240925,154100,2509795192,876,876,876,876,0
|
|
20240925,154000,2509795192,876,876,876,876,0
|
|
20240925,153900,2509795192,876,876,876,876,0
|
|
20240925,153800,2509795192,876,876,876,876,0
|
|
20240925,153700,2509795192,876,876,876,876,0
|
|
20240925,153600,2509795192,876,876,876,876,0
|
|
20240925,153500,2509795192,876,876,876,876,0
|
|
20240925,153400,2509795192,876,876,876,876,0
|
|
20240925,153300,2509795192,876,876,876,876,0
|
|
20240925,153200,2509795192,876,876,876,876,0
|
|
20240925,153100,2509795192,876,876,876,876,0
|
|
20240925,153000,2509795192,876,876,876,876,108660
|
|
20240925,152900,2414609032,880,880,880,880,0
|
|
20240925,152800,2414609032,880,880,880,880,0
|
|
20240925,152700,2414609032,880,880,880,880,0
|
|
20240925,152600,2414609032,880,880,880,880,0
|
|
20240925,152500,2414609032,880,880,880,880,0
|
|
20240925,152400,2414609032,880,880,880,880,0
|
|
20240925,152300,2414609032,880,880,880,880,0
|
|
20240925,152200,2414609032,880,880,880,880,0
|
|
20240925,152100,2414609032,880,880,880,880,0
|
|
20240925,152000,2414609032,880,880,880,880,0
|
|
20240925,151900,2414609032,880,885,885,880,89525
|
|
20240925,151800,2335735839,884,884,885,884,1318
|
|
20240925,151700,2334570695,885,884,885,883,34607
|
|
20240925,151600,2303977340,884,884,886,884,3561
|
|
20240925,151500,2300827721,884,882,886,882,3715
|
|
20240925,151400,2297543187,882,882,885,882,4206
|
|
20240925,151300,2293829367,882,881,886,881,1586
|
|
20240925,151200,2292427696,881,884,887,881,42553
|
|
20240925,151100,2254895912,884,883,884,883,8157
|
|
20240925,151000,2247690191,884,885,885,883,52366
|
|
20240925,150900,2201449191,885,885,887,884,12367
|
|
20240925,150800,2190505981,885,885,886,884,22758
|
|
20240925,150700,2170373072,885,885,886,885,4852
|
|
20240925,150600,2166076552,886,885,886,884,4898
|
|
20240925,150500,2161741209,885,885,886,885,767
|
|
20240925,150400,2161062308,885,886,887,885,522
|
|
20240925,150300,2160599909,885,885,887,885,3616
|
|
20240925,150200,2157393517,887,885,887,885,2274
|
|
20240925,150100,2155380937,885,885,886,884,3430
|
|
20240925,150000,2152345340,885,884,886,884,6574
|
|
20240925,145900,2146527577,884,886,886,884,6718
|
|
20240925,145800,2140588789,884,884,887,884,8634
|
|
20240925,145700,2132942955,884,886,886,884,10190
|
|
20240925,145600,2123924015,886,884,887,884,786
|
|
20240925,145500,2123227959,885,886,886,884,5314
|
|
20240925,145400,2118523239,885,888,888,884,14625
|
|
20240925,145300,2105578480,888,885,888,885,538
|
|
20240925,145200,2105102090,888,888,888,885,1162
|
|
20240925,145100,2104073695,888,887,889,885,21713
|
|
20240925,145000,2084838905,890,887,890,887,3593
|
|
20240925,144900,2081651841,887,888,890,886,10231
|
|
20240925,144800,2072576933,887,893,893,887,60220
|
|
20240925,144700,2019083149,893,893,893,890,66
|
|
20240925,144600,2019024383,893,891,893,890,203
|
|
20240925,144500,2018843650,891,893,893,891,1338
|
|
20240925,144400,2017649116,893,893,893,893,2
|
|
20240925,144300,2017647330,890,893,893,890,3587
|
|
20240925,144200,2014450239,893,893,893,889,1735
|
|
20240925,144100,2012907395,890,893,895,890,10796
|
|
20240925,144000,2003297255,893,893,893,890,30190
|
|
20240925,143900,1976410538,893,893,893,892,211
|
|
20240925,143800,1976222116,892,892,892,891,17909
|
|
20240925,143700,1960264592,891,893,893,891,17269
|
|
20240925,143600,1944860595,895,895,895,895,0
|
|
20240925,143500,1944860595,895,892,895,892,4546
|
|
20240925,143400,1940801063,895,896,896,893,3319
|
|
20240925,143300,1937836571,897,896,897,894,21304
|
|
20240925,143200,1918787955,897,897,897,897,50
|
|
20240925,143100,1918743105,897,896,897,896,111
|
|
20240925,143000,1918643558,896,897,897,896,143
|
|
20240925,142900,1918515291,896,895,896,895,525
|
|
20240925,142800,1918045141,896,896,896,896,35
|
|
20240925,142700,1918013781,897,894,897,894,63
|
|
20240925,142600,1917957300,894,896,896,894,6653
|
|
20240925,142500,1912000895,896,896,896,896,1
|
|
20240925,142400,1911999999,897,896,897,895,5082
|
|
20240925,142300,1907446507,897,897,897,897,94
|
|
20240925,142200,1907362189,896,897,897,896,407
|
|
20240925,142100,1906997510,895,895,895,895,2369
|
|
20240925,142000,1904877255,895,897,897,895,2339
|
|
20240925,141900,1902783765,897,897,897,897,224
|
|
20240925,141800,1902582837,897,898,898,896,5094
|
|
20240925,141700,1898018551,898,899,899,897,11627
|
|
20240925,141600,1887588616,898,898,898,898,450
|
|
20240925,141500,1887184516,898,898,898,898,5
|
|
20240925,141400,1887180026,898,898,898,898,0
|
|
20240925,141300,1887180026,898,899,899,898,37
|
|
20240925,141200,1887146798,896,896,896,896,242
|
|
20240925,141100,1886929966,897,900,900,897,68
|
|
20240925,141000,1886868967,896,899,900,896,10067
|
|
20240925,140900,1877814073,899,896,899,894,38659
|
|
20240925,140800,1843216181,897,899,899,897,873
|
|
20240925,140700,1842433096,897,899,899,897,148
|
|
20240925,140600,1842300338,899,898,899,897,1585
|
|
20240925,140500,1840877342,897,896,897,896,2461
|
|
20240925,140400,1838672275,896,898,898,896,504
|
|
20240925,140300,1838219691,898,896,898,895,11008
|
|
20240925,140200,1828365636,896,897,897,896,1495
|
|
20240925,140100,1827025264,897,899,899,897,136
|
|
20240925,140000,1826903002,899,899,899,899,9
|
|
20240925,135900,1826894911,899,899,899,899,3
|
|
20240925,135800,1826892214,897,897,899,897,159
|
|
20240925,135700,1826749589,898,898,898,898,124
|
|
20240925,135600,1826638237,898,899,899,898,1841
|
|
20240925,135500,1824983183,899,899,899,898,157
|
|
20240925,135400,1824842090,896,898,898,896,3691
|
|
20240925,135300,1821534488,899,898,899,898,701
|
|
20240925,135200,1820904938,898,898,898,898,13
|
|
20240925,135100,1820893264,898,898,898,898,14
|
|
20240925,135000,1820880692,899,900,900,898,162
|
|
20240925,134900,1820735137,900,898,900,898,11484
|
|
20240925,134800,1810405382,898,895,898,894,8604
|
|
20240925,134700,1802688195,895,894,895,894,297
|
|
20240925,134600,1802422527,893,893,893,893,0
|
|
20240925,134500,1802422527,893,893,893,893,220
|
|
20240925,134400,1802226067,895,895,895,895,0
|
|
20240925,134300,1802226067,895,896,896,895,140
|
|
20240925,134200,1802100713,892,892,892,892,155
|
|
20240925,134100,1801962453,892,892,892,892,10892
|
|
20240925,134000,1792246789,892,895,895,892,5875
|
|
20240925,133900,1787006059,893,893,894,893,3383
|
|
20240925,133800,1783985028,894,894,894,894,2290
|
|
20240925,133700,1781937768,894,894,894,894,14
|
|
20240925,133600,1781925252,893,896,896,893,3001
|
|
20240925,133500,1779245353,893,892,893,892,1150
|
|
20240925,133400,1778219403,892,894,895,892,5945
|
|
20240925,133300,1772910570,894,894,894,894,0
|
|
20240925,133200,1772910570,894,894,894,893,1200
|
|
20240925,133100,1771838818,894,893,894,893,1156
|
|
20240925,133000,1770806355,893,896,896,893,5800
|
|
20240925,132900,1765626201,893,893,893,893,100
|
|
20240925,132800,1765536901,892,893,893,892,5483
|
|
20240925,132700,1760640592,893,895,896,893,4251
|
|
20240925,132600,1756837770,895,897,897,895,239
|
|
20240925,132500,1756623701,895,895,895,895,1175
|
|
20240925,132400,1755572076,895,894,895,893,1148
|
|
20240925,132300,1754546565,895,896,896,895,12
|
|
20240925,132200,1754535815,896,893,896,893,941
|
|
20240925,132100,1753694479,893,896,896,893,6304
|
|
20240925,132000,1748054928,895,898,898,895,260
|
|
20240925,131900,1747822198,898,894,898,894,493
|
|
20240925,131800,1747381204,894,898,898,894,1532
|
|
20240925,131700,1746011188,898,897,898,895,2587
|
|
20240925,131600,1743695437,897,896,897,895,2155
|
|
20240925,131500,1741766652,895,895,895,895,4208
|
|
20240925,131400,1738000492,895,898,898,895,40592
|
|
20240925,131300,1701658355,897,897,897,897,1590
|
|
20240925,131200,1700232125,898,900,900,897,5249
|
|
20240925,131100,1695518513,900,899,900,899,42
|
|
20240925,131000,1695480725,898,900,900,898,501
|
|
20240925,130900,1695030825,900,900,900,900,30
|
|
20240925,130800,1695003825,900,900,900,900,350
|
|
20240925,130700,1694688825,900,900,900,900,0
|
|
20240925,130600,1694688825,900,900,900,900,500
|
|
20240925,130500,1694238825,900,900,900,900,0
|
|
20240925,130400,1694238825,900,898,900,898,4440
|
|
20240925,130300,1690251627,900,900,900,900,0
|
|
20240925,130200,1690251627,900,899,900,898,1719
|
|
20240925,130100,1688707757,900,901,901,900,262
|
|
20240925,130000,1688471946,901,901,901,901,1
|
|
20240925,125900,1688471045,901,901,901,900,1352
|
|
20240925,125800,1687252943,901,901,902,901,54
|
|
20240925,125700,1687204287,900,900,900,900,500
|
|
20240925,125600,1686754287,902,901,902,901,1882
|
|
20240925,125500,1685058375,902,901,902,901,204
|
|
20240925,125400,1684874570,902,901,902,897,11376
|
|
20240925,125300,1674626811,901,900,901,900,8040
|
|
20240925,125200,1667390795,900,900,900,900,30
|
|
20240925,125100,1667363795,900,900,900,900,830
|
|
20240925,125000,1666616795,901,900,901,896,12432
|
|
20240925,124900,1655440099,899,898,899,898,2813
|
|
20240925,124800,1652912525,897,898,898,897,359
|
|
20240925,124700,1652590272,898,898,898,897,1020
|
|
20240925,124600,1651675312,897,897,897,897,10000
|
|
20240925,124500,1642705312,896,897,897,896,7786
|
|
20240925,124400,1635723040,898,898,898,897,124
|
|
20240925,124300,1635611788,898,899,899,898,7808
|
|
20240925,124200,1628600136,898,899,899,898,1962
|
|
20240925,124100,1626838190,899,899,899,899,27
|
|
20240925,124000,1626813917,899,899,899,899,1889
|
|
20240925,123900,1625115706,899,901,901,899,2081
|
|
20240925,123800,1623244885,899,899,899,898,2105
|
|
20240925,123700,1621352689,900,900,900,900,577
|
|
20240925,123600,1620833389,900,900,900,899,1022
|
|
20240925,123500,1619914589,898,898,898,898,0
|
|
20240925,123400,1619914589,898,899,899,898,500
|
|
20240925,123300,1619465539,898,898,898,898,7
|
|
20240925,123200,1619459253,898,898,898,898,47
|
|
20240925,123100,1619417047,898,898,898,898,0
|
|
20240925,123000,1619417047,898,898,898,898,500
|
|
20240925,122900,1618968047,901,901,901,901,50
|
|
20240925,122800,1618922997,901,901,901,901,41
|
|
20240925,122700,1618886056,901,900,901,900,8
|
|
20240925,122600,1618878854,900,900,900,900,10663
|
|
20240925,122500,1609282154,900,901,901,900,171
|
|
20240925,122400,1609128154,900,900,901,900,530
|
|
20240925,122300,1608650854,900,898,901,898,548
|
|
20240925,122200,1608158453,898,898,898,898,182
|
|
20240925,122100,1607995017,898,898,898,898,2291
|
|
20240925,122000,1605937699,898,898,898,898,305
|
|
20240925,121900,1605663809,901,900,901,900,10100
|
|
20240925,121800,1596563809,900,900,900,900,349
|
|
20240925,121700,1596249709,901,900,901,900,5769
|
|
20240925,121600,1591057559,900,900,900,900,1
|
|
20240925,121500,1591056659,901,901,901,901,0
|
|
20240925,121400,1591056659,901,901,901,901,1035
|
|
20240925,121300,1590124124,898,901,901,898,10144
|
|
20240925,121200,1581011509,901,900,901,900,1165
|
|
20240925,121100,1579963007,900,900,900,900,3880
|
|
20240925,121000,1576471007,898,898,898,898,10
|
|
20240925,120900,1576462027,900,898,900,897,2517
|
|
20240925,120800,1574203903,898,898,898,898,66
|
|
20240925,120700,1574144635,898,901,901,898,575
|
|
20240925,120600,1573628210,901,901,901,898,2007
|
|
20240925,120500,1571825903,898,900,900,898,2665
|
|
20240925,120400,1569431092,900,901,901,900,2060
|
|
20240925,120300,1567575039,901,900,901,900,4857
|
|
20240925,120200,1563199331,900,899,900,899,2
|
|
20240925,120100,1563197532,900,901,901,899,285
|
|
20240925,120000,1562941091,899,900,900,899,525
|
|
20240925,115900,1562468792,900,900,900,900,2200
|
|
20240925,115800,1560488792,899,899,899,899,147
|
|
20240925,115700,1560356639,901,901,901,901,5
|
|
20240925,115600,1560352134,898,898,898,898,100
|
|
20240925,115500,1560262334,897,897,897,897,0
|
|
20240925,115400,1560262334,897,900,900,897,5302
|
|
20240925,115300,1555504287,903,901,903,901,31
|
|
20240925,115200,1555476354,898,903,903,898,10002
|
|
20240925,115100,1546479286,903,903,903,903,2
|
|
20240925,115000,1546477480,903,903,903,903,55
|
|
20240925,114900,1546427815,903,903,903,903,827
|
|
20240925,114800,1545681034,902,901,902,901,3211
|
|
20240925,114700,1542787762,903,903,903,903,126
|
|
20240925,114600,1542673984,903,903,903,903,1270
|
|
20240925,114500,1541527174,904,901,904,901,2551
|
|
20240925,114400,1539224701,902,902,902,902,310
|
|
20240925,114300,1538945081,902,902,902,902,50
|
|
20240925,114200,1538899981,903,902,903,902,1308
|
|
20240925,114100,1537720163,903,901,903,900,66725
|
|
20240925,114000,1477658901,904,904,904,904,0
|
|
20240925,113900,1477658901,904,903,904,901,2205
|
|
20240925,113800,1475669873,901,902,902,901,871
|
|
20240925,113700,1474884232,902,902,902,902,2037
|
|
20240925,113600,1473046858,900,901,901,900,3347
|
|
20240925,113500,1470031212,901,901,901,901,1
|
|
20240925,113400,1470030311,901,903,903,901,1370
|
|
20240925,113300,1468795831,902,901,902,901,2059
|
|
20240925,113200,1466940003,901,902,902,901,4422
|
|
20240925,113100,1462953900,902,902,902,902,1052
|
|
20240925,113000,1462004996,902,902,902,902,2
|
|
20240925,112900,1462003192,902,900,902,900,5354
|
|
20240925,112800,1457182945,898,900,900,898,1052
|
|
20240925,112700,1456238245,900,900,900,900,1
|
|
20240925,112600,1456237345,898,898,898,898,0
|
|
20240925,112500,1456237345,898,900,900,898,1513
|
|
20240925,112400,1454876482,900,900,900,900,40
|
|
20240925,112300,1454840482,900,900,900,900,10085
|
|
20240925,112200,1445763982,898,899,900,898,5674
|
|
20240925,112100,1440668216,899,900,900,899,1127
|
|
20240925,112000,1439655038,898,898,898,898,355
|
|
20240925,111900,1439336248,898,900,900,898,9787
|
|
20240925,111800,1430540361,900,899,900,899,1070
|
|
20240925,111700,1429577421,899,899,899,899,63
|
|
20240925,111600,1429520784,899,899,900,899,925
|
|
20240925,111500,1428689207,900,900,900,899,7
|
|
20240925,111400,1428682908,900,902,902,898,3467
|
|
20240925,111300,1425565380,900,899,900,899,1694
|
|
20240925,111200,1424040795,899,900,900,899,252
|
|
20240925,111100,1423814142,899,900,900,899,62
|
|
20240925,111000,1423758364,899,899,899,899,654
|
|
20240925,110900,1423170418,898,900,900,898,4501
|
|
20240925,110800,1419124211,900,900,900,900,0
|
|
20240925,110700,1419124211,900,900,900,900,0
|
|
20240925,110600,1419124211,900,903,903,900,342
|
|
20240925,110500,1418816342,903,903,903,903,5
|
|
20240925,110400,1418811827,900,900,900,900,0
|
|
20240925,110300,1418811827,900,901,901,900,2596
|
|
20240925,110200,1416475345,903,903,903,903,18
|
|
20240925,110100,1416459091,903,903,903,899,750
|
|
20240925,110000,1415782241,903,903,903,902,2224
|
|
20240925,105900,1413774269,903,899,903,898,19253
|
|
20240925,105800,1396443843,899,899,899,898,4230
|
|
20240925,105700,1392641313,898,898,898,898,1840
|
|
20240925,105600,1390988993,898,898,898,898,939
|
|
20240925,105500,1390145771,898,898,898,898,0
|
|
20240925,105400,1390145771,898,898,898,898,2
|
|
20240925,105300,1390143975,897,897,897,897,133
|
|
20240925,105200,1390024674,899,898,899,897,9105
|
|
20240925,105100,1381853261,898,899,899,898,5214
|
|
20240925,105000,1377165975,900,900,900,900,1
|
|
20240925,104900,1377165075,897,899,899,897,5604
|
|
20240925,104800,1372129542,899,900,900,899,54
|
|
20240925,104700,1372080995,899,897,899,897,8924
|
|
20240925,104600,1364067461,897,897,897,896,1501
|
|
20240925,104500,1362721085,897,900,900,897,11501
|
|
20240925,104400,1352399804,900,900,900,900,6
|
|
20240925,104300,1352394404,900,900,900,900,600
|
|
20240925,104200,1351854404,899,899,900,899,109
|
|
20240925,104100,1351756407,899,899,900,899,109
|
|
20240925,104000,1351658412,900,900,900,900,60655
|
|
20240925,103900,1297068912,901,901,901,901,12
|
|
20240925,103800,1297058100,901,900,901,900,2009
|
|
20240925,103700,1295249999,900,897,900,897,4270
|
|
20240925,103600,1291410114,897,900,900,897,6421
|
|
20240925,103500,1285639203,900,899,900,899,10770
|
|
20240925,103400,1275948342,899,897,899,897,1315
|
|
20240925,103300,1274768186,897,897,898,897,2251
|
|
20240925,103200,1272747728,897,897,898,896,2619
|
|
20240925,103100,1270398584,897,896,897,896,4533
|
|
20240925,103000,1266336016,896,894,896,894,12613
|
|
20240925,102900,1255054208,893,889,893,887,13145
|
|
20240925,102800,1243369468,889,887,893,887,8598
|
|
20240925,102700,1235731684,888,893,894,888,30718
|
|
20240925,102600,1208419893,893,895,895,893,6767
|
|
20240925,102500,1202364748,895,895,896,894,12198
|
|
20240925,102400,1191435601,886,887,893,886,33411
|
|
20240925,102300,1161743026,886,887,889,885,37051
|
|
20240925,102200,1128925224,889,889,890,883,44868
|
|
20240925,102100,1089134574,889,890,891,889,14508
|
|
20240925,102000,1076229013,890,890,890,889,8927
|
|
20240925,101900,1068285914,890,894,895,889,25784
|
|
20240925,101800,1045331096,895,898,899,889,72008
|
|
20240925,101700,980893870,899,899,900,897,26034
|
|
20240925,101600,957502418,898,900,903,898,88039
|
|
20240925,101500,878339629,900,906,907,900,203003
|
|
20240925,101400,695162611,907,907,909,904,22075
|
|
20240925,101300,675180314,907,906,909,906,9415
|
|
20240925,101200,666637933,907,906,907,906,1360
|
|
20240925,101100,665405613,907,909,909,906,7677
|
|
20240925,101000,658443534,909,906,909,906,1267
|
|
20240925,100900,657295593,905,908,908,905,40001
|
|
20240925,100800,621077585,907,908,913,907,4417
|
|
20240925,100700,617067109,908,914,914,908,8534
|
|
20240925,100600,609304739,913,914,914,910,2020
|
|
20240925,100500,607462979,913,913,913,910,8189
|
|
20240925,100400,600001695,913,916,916,913,3635
|
|
20240925,100300,596680008,916,911,916,908,72741
|
|
20240925,100200,530211089,910,908,910,906,13194
|
|
20240925,100100,518222372,906,907,908,906,969
|
|
20240925,100000,517343639,907,907,908,907,8
|
|
20240925,095900,517336381,907,907,907,907,200
|
|
20240925,095800,517154981,907,908,909,907,724
|
|
20240925,095700,516497700,908,909,909,907,27267
|
|
20240925,095600,491756026,908,909,909,908,587
|
|
20240925,095500,491222830,909,908,909,908,3001
|
|
20240925,095400,488494922,908,910,910,908,15808
|
|
20240925,095300,474126148,909,910,910,909,607
|
|
20240925,095200,473574362,910,909,910,909,48
|
|
20240925,095100,473530683,909,909,909,909,4
|
|
20240925,095000,473527047,909,910,910,909,2204
|
|
20240925,094900,471521410,910,909,910,909,600
|
|
20240925,094800,470975411,910,910,910,908,10071
|
|
20240925,094700,461827527,911,909,911,909,44465
|
|
20240925,094600,421408230,909,911,911,909,23706
|
|
20240925,094500,399848625,909,909,911,909,4
|
|
20240925,094400,399844985,909,909,910,908,125
|
|
20240925,094300,399731342,909,909,911,908,1779
|
|
20240925,094200,398115790,912,909,912,909,6733
|
|
20240925,094100,391995094,909,912,912,909,17850
|
|
20240925,094000,375744220,912,911,914,911,12788
|
|
20240925,093900,364069541,910,912,912,909,6488
|
|
20240925,093800,358164674,912,910,912,910,7661
|
|
20240925,093700,351193156,912,911,912,910,3059
|
|
20240925,093600,348409453,912,912,912,912,3
|
|
20240925,093500,348406717,912,912,912,910,973
|
|
20240925,093400,347520415,912,910,912,910,1014
|
|
20240925,093300,346596673,912,912,912,909,2752
|
|
20240925,093200,344093875,912,911,912,911,546
|
|
20240925,093100,343596459,911,909,911,909,10756
|
|
20240925,093000,333819243,909,911,911,909,12668
|
|
20240925,092900,322303462,913,913,913,913,0
|
|
20240925,092800,322303462,913,909,913,909,125
|
|
20240925,092700,322189737,909,909,909,909,6530
|
|
20240925,092600,316253967,908,908,908,908,550
|
|
20240925,092500,315754567,908,913,913,908,14946
|
|
20240925,092400,302168122,914,912,914,912,5226
|
|
20240925,092300,297396372,913,909,913,908,6712
|
|
20240925,092200,291276864,909,910,910,903,51634
|
|
20240925,092100,244590046,910,912,912,910,5102
|
|
20240925,092000,239944993,913,913,913,913,484
|
|
20240925,091900,239503101,913,911,913,911,5373
|
|
20240925,091800,234600252,912,911,912,910,7145
|
|
20240925,091700,228094476,911,912,912,910,534
|
|
20240925,091600,227608277,911,910,911,910,12542
|
|
20240925,091500,216187707,911,912,913,910,7861
|
|
20240925,091400,209024180,912,913,913,912,3209
|
|
20240925,091300,206095163,912,910,913,910,15702
|
|
20240925,091200,191776205,910,905,910,904,7700
|
|
20240925,091100,184785509,904,909,909,904,16848
|
|
20240925,091000,169529911,909,906,909,906,6143
|
|
20240925,090900,163963325,905,906,906,902,21424
|
|
20240925,090800,144585669,905,906,907,905,15191
|
|
20240925,090700,130822355,906,907,909,906,3853
|
|
20240925,090600,127330466,907,912,912,906,10240
|
|
20240925,090500,118015235,911,911,911,910,5777
|
|
20240925,090400,112755727,911,916,916,911,12487
|
|
20240925,090300,101372933,916,914,916,911,32024
|
|
20240925,090200,72080805,914,911,914,910,10907
|
|
20240925,090100,62119748,914,912,914,911,23541
|
|
20240925,090000,40653036,912,913,917,910,41906
|