595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185200,1631849480,894,894,894,894,19401
|
|
20240927,185100,1631849480,894,894,894,894,0
|
|
20240927,185000,1631849480,894,894,894,894,0
|
|
20240927,184900,1631849480,894,894,894,894,0
|
|
20240927,184800,1631849480,894,894,894,894,0
|
|
20240927,184700,1631849480,894,894,894,894,0
|
|
20240927,184600,1631849480,894,894,894,894,0
|
|
20240927,184500,1631849480,894,894,894,894,0
|
|
20240927,184400,1631849480,894,894,894,894,0
|
|
20240927,184300,1631849480,894,894,894,894,0
|
|
20240927,184200,1631849480,894,894,894,894,0
|
|
20240927,184100,1631849480,894,894,894,894,0
|
|
20240927,184000,1631849480,894,894,894,894,0
|
|
20240927,183900,1631849480,894,894,894,894,0
|
|
20240927,183800,1631849480,894,894,894,894,0
|
|
20240927,183700,1631849480,894,894,894,894,0
|
|
20240927,183600,1631849480,894,894,894,894,0
|
|
20240927,183500,1631849480,894,894,894,894,0
|
|
20240927,183400,1631849480,894,894,894,894,0
|
|
20240927,183300,1631849480,894,894,894,894,0
|
|
20240927,183200,1631849480,894,894,894,894,0
|
|
20240927,183100,1631849480,894,894,894,894,0
|
|
20240927,183000,1631849480,894,894,894,894,0
|
|
20240927,182900,1631849480,894,894,894,894,0
|
|
20240927,182800,1631849480,894,894,894,894,0
|
|
20240927,182700,1631849480,894,894,894,894,0
|
|
20240927,182600,1631849480,894,894,894,894,0
|
|
20240927,182500,1631849480,894,894,894,894,0
|
|
20240927,182400,1631849480,894,894,894,894,0
|
|
20240927,182300,1631849480,894,894,894,894,0
|
|
20240927,182200,1631849480,894,894,894,894,19401
|
|
20240927,182100,1631849480,894,894,894,894,0
|
|
20240927,182000,1631849480,894,894,894,894,0
|
|
20240927,181900,1631849480,894,894,894,894,0
|
|
20240927,181800,1631849480,894,894,894,894,0
|
|
20240927,181700,1631849480,894,894,894,894,0
|
|
20240927,181600,1631849480,894,894,894,894,0
|
|
20240927,181500,1631849480,894,894,894,894,0
|
|
20240927,181400,1631849480,894,894,894,894,0
|
|
20240927,181300,1631849480,894,894,894,894,0
|
|
20240927,181200,1631849480,894,894,894,894,0
|
|
20240927,181100,1631849480,894,894,894,894,0
|
|
20240927,181000,1631849480,894,894,894,894,0
|
|
20240927,180900,1631849480,894,894,894,894,0
|
|
20240927,180800,1631849480,894,894,894,894,0
|
|
20240927,180700,1631849480,894,894,894,894,0
|
|
20240927,180600,1631849480,894,894,894,894,0
|
|
20240927,180500,1631849480,894,894,894,894,0
|
|
20240927,180400,1631849480,894,894,894,894,0
|
|
20240927,180300,1631849480,894,894,894,894,0
|
|
20240927,180200,1631849480,894,894,894,894,0
|
|
20240927,180100,1631849480,894,894,894,894,0
|
|
20240927,180000,1631849480,894,894,894,894,0
|
|
20240927,175900,1631849480,894,894,894,894,0
|
|
20240927,175800,1631849480,894,894,894,894,0
|
|
20240927,175700,1631849480,894,894,894,894,0
|
|
20240927,175600,1631849480,894,894,894,894,0
|
|
20240927,175500,1631849480,894,894,894,894,0
|
|
20240927,175400,1631849480,894,894,894,894,0
|
|
20240927,175300,1631849480,894,894,894,894,0
|
|
20240927,175200,1631849480,894,894,894,894,19401
|
|
20240927,175100,1631849480,894,894,894,894,0
|
|
20240927,175000,1631849480,894,894,894,894,0
|
|
20240927,174900,1631849480,894,894,894,894,0
|
|
20240927,174800,1631849480,894,894,894,894,0
|
|
20240927,174700,1631849480,894,894,894,894,0
|
|
20240927,174600,1631849480,894,894,894,894,0
|
|
20240927,174500,1631849480,894,894,894,894,0
|
|
20240927,174400,1631849480,894,894,894,894,0
|
|
20240927,174300,1631849480,894,894,894,894,0
|
|
20240927,174200,1631849480,894,894,894,894,0
|
|
20240927,174100,1631849480,894,894,894,894,0
|
|
20240927,174000,1631849480,894,894,894,894,0
|
|
20240927,173900,1631849480,894,894,894,894,0
|
|
20240927,173800,1631849480,894,894,894,894,0
|
|
20240927,173700,1631849480,894,894,894,894,0
|
|
20240927,173600,1631849480,894,894,894,894,0
|
|
20240927,173500,1631849480,894,894,894,894,0
|
|
20240927,173400,1631849480,894,894,894,894,0
|
|
20240927,173300,1631849480,894,894,894,894,0
|
|
20240927,173200,1631849480,894,894,894,894,0
|
|
20240927,173100,1631849480,894,894,894,894,0
|
|
20240927,173000,1631849480,894,894,894,894,0
|
|
20240927,172900,1631849480,894,894,894,894,0
|
|
20240927,172800,1631849480,894,894,894,894,0
|
|
20240927,172700,1631849480,894,894,894,894,0
|
|
20240927,172600,1631849480,894,894,894,894,0
|
|
20240927,172500,1631849480,894,894,894,894,0
|
|
20240927,172400,1631849480,894,894,894,894,0
|
|
20240927,172300,1631849480,894,894,894,894,0
|
|
20240927,172200,1631849480,894,894,894,894,19401
|
|
20240927,172100,1631849480,894,894,894,894,0
|
|
20240927,172000,1631849480,894,894,894,894,0
|
|
20240927,171900,1631849480,894,894,894,894,0
|
|
20240927,171800,1631849480,894,894,894,894,0
|
|
20240927,171700,1631849480,894,894,894,894,0
|
|
20240927,171600,1631849480,894,894,894,894,0
|
|
20240927,171500,1631849480,894,894,894,894,0
|
|
20240927,171400,1631849480,894,894,894,894,0
|
|
20240927,171300,1631849480,894,894,894,894,0
|
|
20240927,171200,1631849480,894,894,894,894,0
|
|
20240927,171100,1631849480,894,894,894,894,0
|
|
20240927,171000,1631849480,894,894,894,894,0
|
|
20240927,170900,1631849480,894,894,894,894,0
|
|
20240927,170800,1631849480,894,894,894,894,0
|
|
20240927,170700,1631849480,894,894,894,894,0
|
|
20240927,170600,1631849480,894,894,894,894,0
|
|
20240927,170500,1631849480,894,894,894,894,0
|
|
20240927,170400,1631849480,894,894,894,894,0
|
|
20240927,170300,1631849480,894,894,894,894,0
|
|
20240927,170200,1631849480,894,894,894,894,0
|
|
20240927,170100,1631849480,894,894,894,894,0
|
|
20240927,170000,1631849480,894,894,894,894,0
|
|
20240927,165900,1631849480,894,894,894,894,0
|
|
20240927,165800,1631849480,894,894,894,894,0
|
|
20240927,165700,1631849480,894,894,894,894,0
|
|
20240927,165600,1631849480,894,894,894,894,0
|
|
20240927,165500,1631849480,894,894,894,894,0
|
|
20240927,165400,1631849480,894,894,894,894,0
|
|
20240927,165300,1631849480,894,894,894,894,0
|
|
20240927,165200,1631849480,894,894,894,894,19401
|
|
20240927,165100,1631849480,894,894,894,894,0
|
|
20240927,165000,1631849480,894,894,894,894,0
|
|
20240927,164900,1631849480,894,894,894,894,0
|
|
20240927,164800,1631849480,894,894,894,894,0
|
|
20240927,164700,1631849480,894,894,894,894,0
|
|
20240927,164600,1631849480,894,894,894,894,0
|
|
20240927,164500,1631849480,894,894,894,894,0
|
|
20240927,164400,1631849480,894,894,894,894,0
|
|
20240927,164300,1631849480,894,894,894,894,0
|
|
20240927,164200,1631849480,894,894,894,894,0
|
|
20240927,164100,1631849480,894,894,894,894,0
|
|
20240927,164000,1631849480,894,894,894,894,0
|
|
20240927,163900,1631849480,894,894,894,894,0
|
|
20240927,163800,1631849480,894,894,894,894,0
|
|
20240927,163700,1631849480,894,894,894,894,0
|
|
20240927,163600,1631849480,894,894,894,894,0
|
|
20240927,163500,1631849480,894,894,894,894,0
|
|
20240927,163400,1631849480,894,894,894,894,0
|
|
20240927,163300,1631849480,894,894,894,894,0
|
|
20240927,163200,1631849480,894,894,894,894,0
|
|
20240927,163100,1631849480,894,894,894,894,0
|
|
20240927,163000,1631849480,894,894,894,894,0
|
|
20240927,162900,1631849480,894,894,894,894,0
|
|
20240927,162800,1631849480,894,894,894,894,0
|
|
20240927,162700,1631849480,894,894,894,894,0
|
|
20240927,162600,1631849480,894,894,894,894,0
|
|
20240927,162500,1631849480,894,894,894,894,0
|
|
20240927,162400,1631849480,894,894,894,894,0
|
|
20240927,162300,1631849480,894,894,894,894,0
|
|
20240927,162200,1631849480,894,894,894,894,19401
|
|
20240927,162100,1631849480,894,894,894,894,0
|
|
20240927,162000,1631849480,894,894,894,894,0
|
|
20240927,161900,1631849480,894,894,894,894,0
|
|
20240927,161800,1631849480,894,894,894,894,0
|
|
20240927,161700,1631849480,894,894,894,894,0
|
|
20240927,161600,1631849480,894,894,894,894,0
|
|
20240927,161500,1631849480,894,894,894,894,0
|
|
20240927,161400,1631849480,894,894,894,894,0
|
|
20240927,161300,1631849480,894,894,894,894,0
|
|
20240927,161200,1631849480,894,894,894,894,0
|
|
20240927,161100,1631849480,894,894,894,894,0
|
|
20240927,161000,1631849480,894,894,894,894,0
|
|
20240927,160900,1631849480,894,894,894,894,0
|
|
20240927,160800,1631849480,894,894,894,894,0
|
|
20240927,160700,1631849480,894,894,894,894,0
|
|
20240927,160600,1631849480,894,894,894,894,0
|
|
20240927,160500,1631849480,894,894,894,894,0
|
|
20240927,160400,1631849480,894,894,894,894,0
|
|
20240927,160300,1631849480,894,894,894,894,0
|
|
20240927,160200,1631849480,894,894,894,894,0
|
|
20240927,160100,1631849480,894,894,894,894,0
|
|
20240927,160000,1631849480,894,894,894,894,0
|
|
20240927,155900,1631849480,894,894,894,894,0
|
|
20240927,155800,1631849480,894,894,894,894,0
|
|
20240927,155700,1631849480,894,894,894,894,0
|
|
20240927,155600,1631849480,894,894,894,894,0
|
|
20240927,155500,1631849480,894,894,894,894,0
|
|
20240927,155400,1631849480,894,894,894,894,0
|
|
20240927,155300,1631849480,894,894,894,894,0
|
|
20240927,155200,1631849480,894,894,894,894,19401
|
|
20240927,155100,1631849480,894,894,894,894,0
|
|
20240927,155000,1631849480,894,894,894,894,0
|
|
20240927,154900,1631849480,894,894,894,894,0
|
|
20240927,154800,1631849480,894,894,894,894,0
|
|
20240927,154700,1631849480,894,894,894,894,0
|
|
20240927,154600,1631849480,894,894,894,894,0
|
|
20240927,154500,1631849480,894,894,894,894,0
|
|
20240927,154400,1631849480,894,894,894,894,0
|
|
20240927,154300,1631849480,894,894,894,894,0
|
|
20240927,154200,1631849480,894,894,894,894,0
|
|
20240927,154100,1631849480,894,894,894,894,0
|
|
20240927,154000,1631849480,894,894,894,894,0
|
|
20240927,153900,1631849480,894,894,894,894,0
|
|
20240927,153800,1631849480,894,894,894,894,0
|
|
20240927,153700,1631849480,894,894,894,894,0
|
|
20240927,153600,1631849480,894,894,894,894,0
|
|
20240927,153500,1631849480,894,894,894,894,0
|
|
20240927,153400,1631849480,894,894,894,894,0
|
|
20240927,153300,1631849480,894,894,894,894,0
|
|
20240927,153200,1631849480,894,894,894,894,0
|
|
20240927,153100,1631849480,894,894,894,894,0
|
|
20240927,153000,1631849480,894,894,894,894,19401
|
|
20240927,152900,1614504986,897,897,897,897,0
|
|
20240927,152800,1614504986,897,897,897,897,0
|
|
20240927,152700,1614504986,897,897,897,897,0
|
|
20240927,152600,1614504986,897,897,897,897,0
|
|
20240927,152500,1614504986,897,897,897,897,0
|
|
20240927,152400,1614504986,897,897,897,897,0
|
|
20240927,152300,1614504986,897,897,897,897,0
|
|
20240927,152200,1614504986,897,897,897,897,0
|
|
20240927,152100,1614504986,897,897,897,897,0
|
|
20240927,152000,1614504986,897,897,897,897,0
|
|
20240927,151900,1614504986,897,895,897,895,6560
|
|
20240927,151800,1608621784,896,896,897,896,5023
|
|
20240927,151700,1604118167,896,894,896,894,6834
|
|
20240927,151600,1598003271,895,894,895,894,584
|
|
20240927,151500,1597481089,894,895,895,894,10603
|
|
20240927,151400,1587991906,895,895,895,894,5002
|
|
20240927,151300,1583519116,895,895,895,894,988
|
|
20240927,151200,1582634956,895,895,895,895,125
|
|
20240927,151100,1582523081,895,895,895,895,828
|
|
20240927,151000,1581782021,895,895,896,895,2308
|
|
20240927,150900,1579716356,895,895,895,895,4262
|
|
20240927,150800,1575901866,895,895,895,895,110
|
|
20240927,150700,1575803416,895,897,897,895,835
|
|
20240927,150600,1575056089,897,896,897,896,11
|
|
20240927,150500,1575046232,895,896,896,895,499
|
|
20240927,150400,1574599528,897,895,897,895,3005
|
|
20240927,150300,1571910043,895,896,897,895,6759
|
|
20240927,150200,1565856268,895,896,897,895,6028
|
|
20240927,150100,1560457436,896,896,897,896,1393
|
|
20240927,150000,1559209299,897,896,897,896,1685
|
|
20240927,145900,1557699206,896,896,896,896,60
|
|
20240927,145800,1557645446,897,897,897,897,0
|
|
20240927,145700,1557645446,897,897,897,897,120
|
|
20240927,145600,1557537806,897,893,897,893,504
|
|
20240927,145500,1557087718,896,893,896,893,613
|
|
20240927,145400,1556540270,895,895,895,894,2375
|
|
20240927,145300,1554414745,894,893,894,893,725
|
|
20240927,145200,1553767278,894,893,894,893,2029
|
|
20240927,145100,1551953353,894,895,895,894,102
|
|
20240927,145000,1551862164,894,894,894,894,376
|
|
20240927,144900,1551526020,895,893,895,893,9950
|
|
20240927,144800,1542631670,894,894,894,894,500
|
|
20240927,144700,1542184670,894,894,894,894,8907
|
|
20240927,144600,1534221812,894,894,894,894,615
|
|
20240927,144500,1533672002,895,897,897,895,22931
|
|
20240927,144400,1513142942,896,896,896,896,1494
|
|
20240927,144300,1511804318,896,895,896,895,1572
|
|
20240927,144200,1510397375,896,896,896,896,0
|
|
20240927,144100,1510397375,896,895,896,895,320
|
|
20240927,144000,1510110854,897,897,897,897,1455
|
|
20240927,143900,1508805719,897,897,897,897,301
|
|
20240927,143800,1508535722,897,895,897,895,511
|
|
20240927,143700,1508078355,894,894,897,894,2190
|
|
20240927,143600,1506119595,894,895,897,894,505
|
|
20240927,143500,1505667673,894,897,897,894,210
|
|
20240927,143400,1505479707,897,897,897,895,181
|
|
20240927,143300,1505317690,895,894,897,894,7
|
|
20240927,143200,1505311418,898,899,899,895,308
|
|
20240927,143100,1505035115,899,899,899,894,1272
|
|
20240927,143000,1503896124,900,894,900,894,201
|
|
20240927,142900,1503716424,897,897,897,897,30
|
|
20240927,142800,1503689514,900,896,900,895,12803
|
|
20240927,142700,1492229724,900,900,900,900,0
|
|
20240927,142600,1492229724,900,896,900,896,1038
|
|
20240927,142500,1491299672,896,899,899,896,169
|
|
20240927,142400,1491147744,899,899,899,899,5
|
|
20240927,142300,1491143249,899,899,899,899,0
|
|
20240927,142200,1491143249,899,899,899,899,100
|
|
20240927,142100,1491053349,896,896,896,896,122
|
|
20240927,142000,1490944037,900,896,900,896,830
|
|
20240927,141900,1490200349,896,897,899,896,1071
|
|
20240927,141800,1489240029,899,899,899,899,4775
|
|
20240927,141700,1484947304,899,899,899,896,14085
|
|
20240927,141600,1472314855,899,899,899,899,200
|
|
20240927,141500,1472135055,898,899,900,898,11704
|
|
20240927,141400,1461624849,898,897,898,897,1004
|
|
20240927,141300,1460724257,898,898,899,898,1010
|
|
20240927,141200,1459817077,898,898,898,898,0
|
|
20240927,141100,1459817077,898,898,898,898,50
|
|
20240927,141000,1459772177,899,898,900,898,8924
|
|
20240927,140900,1451758350,900,900,900,898,10062
|
|
20240927,140800,1442721074,900,899,900,899,1879
|
|
20240927,140700,1441029985,900,899,900,899,347
|
|
20240927,140600,1440718029,900,899,900,899,1010
|
|
20240927,140500,1439810030,899,901,901,898,2227
|
|
20240927,140400,1437807388,901,901,901,901,0
|
|
20240927,140300,1437807388,901,899,901,898,1969
|
|
20240927,140200,1436037124,900,900,900,900,1
|
|
20240927,140100,1436036224,899,899,899,899,2199
|
|
20240927,140000,1434059323,898,899,899,898,169
|
|
20240927,135900,1433907551,899,899,899,899,0
|
|
20240927,135800,1433907551,899,899,899,899,85
|
|
20240927,135700,1433831136,899,899,899,899,197
|
|
20240927,135600,1433654033,898,898,898,898,0
|
|
20240927,135500,1433654033,898,898,898,898,11
|
|
20240927,135400,1433644155,898,898,899,898,2883
|
|
20240927,135300,1431055216,899,899,899,899,6
|
|
20240927,135200,1431049822,899,899,899,899,1
|
|
20240927,135100,1431048923,899,900,900,899,3583
|
|
20240927,135000,1427824233,900,900,900,900,0
|
|
20240927,134900,1427824233,900,899,900,899,11211
|
|
20240927,134800,1417734343,898,899,899,898,11023
|
|
20240927,134700,1407835666,900,899,900,899,368
|
|
20240927,134600,1407504801,898,898,898,898,5
|
|
20240927,134500,1407500311,899,899,899,899,1676
|
|
20240927,134400,1405993587,900,900,900,899,1484
|
|
20240927,134300,1404659321,900,900,900,900,0
|
|
20240927,134200,1404659321,900,900,900,900,0
|
|
20240927,134100,1404659321,900,900,900,899,3106
|
|
20240927,134000,1401866063,900,900,900,900,10
|
|
20240927,133900,1401857063,901,900,901,900,5
|
|
20240927,133800,1401852562,900,900,900,900,63
|
|
20240927,133700,1401795862,901,901,901,901,5290
|
|
20240927,133600,1397029572,901,900,901,900,5291
|
|
20240927,133500,1392264107,900,899,900,899,607
|
|
20240927,133400,1391717834,899,899,899,899,590
|
|
20240927,133300,1391187424,899,899,899,899,10
|
|
20240927,133200,1391178434,900,899,900,899,2287
|
|
20240927,133100,1389122420,899,899,899,899,10
|
|
20240927,133000,1389113430,899,899,899,899,308
|
|
20240927,132900,1388836538,899,899,899,899,200
|
|
20240927,132800,1388656738,900,900,900,900,69
|
|
20240927,132700,1388594638,900,901,901,900,515
|
|
20240927,132600,1388131123,900,900,900,900,5295
|
|
20240927,132500,1383365623,901,901,901,901,30
|
|
20240927,132400,1383338593,901,901,902,901,102
|
|
20240927,132300,1383246689,902,901,902,901,1002
|
|
20240927,132200,1382343886,900,899,900,899,9290
|
|
20240927,132100,1373989385,898,898,898,898,817
|
|
20240927,132000,1373255719,898,898,898,898,305
|
|
20240927,131900,1372981829,898,898,898,898,1500
|
|
20240927,131800,1371634829,899,899,899,898,42
|
|
20240927,131700,1371597081,897,898,898,897,245
|
|
20240927,131600,1371377271,899,899,899,899,20
|
|
20240927,131500,1371359291,899,898,899,898,2001
|
|
20240927,131400,1369562392,898,898,898,898,2331
|
|
20240927,131300,1367469154,898,899,899,897,199
|
|
20240927,131200,1367290648,899,899,899,899,0
|
|
20240927,131100,1367290648,899,899,899,899,2
|
|
20240927,131000,1367288850,896,898,898,896,13700
|
|
20240927,130900,1355003603,899,899,899,899,0
|
|
20240927,130800,1355003603,899,899,899,899,0
|
|
20240927,130700,1355003603,899,899,899,899,5
|
|
20240927,130600,1354999108,899,899,899,899,6
|
|
20240927,130500,1354993714,898,898,898,898,0
|
|
20240927,130400,1354993714,898,898,900,898,599
|
|
20240927,130300,1354455805,899,899,899,899,380
|
|
20240927,130200,1354114185,899,899,899,899,620
|
|
20240927,130100,1353556805,899,899,899,899,0
|
|
20240927,130000,1353556805,899,900,900,899,102
|
|
20240927,125900,1353465007,900,900,900,900,50
|
|
20240927,125800,1353420007,899,898,899,898,388
|
|
20240927,125700,1353071558,900,900,900,900,17
|
|
20240927,125600,1353056258,900,900,900,897,2597
|
|
20240927,125500,1350724958,900,899,900,899,1351
|
|
20240927,125400,1349510396,900,897,900,897,903
|
|
20240927,125300,1348698885,899,897,899,897,1115
|
|
20240927,125200,1347696502,897,897,897,897,7
|
|
20240927,125100,1347690223,899,899,899,899,160
|
|
20240927,125000,1347546383,899,899,899,899,0
|
|
20240927,124900,1347546383,899,899,899,899,25
|
|
20240927,124800,1347523908,899,899,899,899,12
|
|
20240927,124700,1347513120,897,897,897,897,5240
|
|
20240927,124600,1342812840,897,897,897,897,0
|
|
20240927,124500,1342812840,897,899,899,897,1481
|
|
20240927,124400,1341483914,899,900,900,899,1007
|
|
20240927,124300,1340577870,900,900,900,900,5
|
|
20240927,124200,1340573370,900,900,901,900,179
|
|
20240927,124100,1340412269,900,900,901,900,5235
|
|
20240927,124000,1335700765,899,899,899,899,39
|
|
20240927,123900,1335665704,899,899,899,899,0
|
|
20240927,123800,1335665704,899,899,899,899,20
|
|
20240927,123700,1335647724,899,897,899,896,11536
|
|
20240927,123600,1325304420,898,898,898,898,16
|
|
20240927,123500,1325290052,898,898,898,898,4449
|
|
20240927,123400,1321294850,898,898,898,898,50
|
|
20240927,123300,1321249950,898,900,900,898,2
|
|
20240927,123200,1321248152,898,900,900,897,8
|
|
20240927,123100,1321240960,900,897,900,897,194
|
|
20240927,123000,1321066934,897,897,897,897,0
|
|
20240927,122900,1321066934,897,897,897,897,0
|
|
20240927,122800,1321066934,897,897,897,897,0
|
|
20240927,122700,1321066934,897,897,897,897,0
|
|
20240927,122600,1321066934,897,897,897,897,287
|
|
20240927,122500,1320809495,897,901,901,897,104
|
|
20240927,122400,1320716195,897,900,900,897,892
|
|
20240927,122300,1319913398,900,900,900,900,0
|
|
20240927,122200,1319913398,900,901,901,897,63
|
|
20240927,122100,1319856641,900,897,900,897,101
|
|
20240927,122000,1319765746,901,901,901,901,1
|
|
20240927,121900,1319764845,896,896,896,896,4004
|
|
20240927,121800,1316177261,901,899,901,897,6490
|
|
20240927,121700,1310353715,901,901,901,901,0
|
|
20240927,121600,1310353715,901,901,901,901,0
|
|
20240927,121500,1310353715,901,901,901,901,301
|
|
20240927,121400,1310082514,900,900,900,900,100
|
|
20240927,121300,1309992514,901,901,902,901,2389
|
|
20240927,121200,1307839866,901,900,902,900,20117
|
|
20240927,121100,1289716382,898,898,898,898,0
|
|
20240927,121000,1289716382,898,898,898,898,500
|
|
20240927,120900,1289267382,898,898,898,898,168
|
|
20240927,120800,1289116518,898,898,898,898,10
|
|
20240927,120700,1289107538,898,898,898,898,2000
|
|
20240927,120600,1287311538,897,897,897,897,1
|
|
20240927,120500,1287310641,898,898,898,898,0
|
|
20240927,120400,1287310641,898,898,898,898,0
|
|
20240927,120300,1287310641,898,901,901,898,257
|
|
20240927,120200,1287079555,900,900,900,900,2000
|
|
20240927,120100,1285279555,901,901,901,901,1
|
|
20240927,120000,1285278654,900,898,901,898,1107
|
|
20240927,115900,1284282554,898,899,900,898,892
|
|
20240927,115800,1283480939,899,899,899,899,411
|
|
20240927,115700,1283111450,900,900,900,898,6039
|
|
20240927,115600,1277676372,898,899,901,898,283
|
|
20240927,115500,1277421614,901,900,901,896,5764
|
|
20240927,115400,1272233874,897,897,900,896,7546
|
|
20240927,115300,1265446505,899,899,899,899,0
|
|
20240927,115200,1265446505,899,897,899,897,9925
|
|
20240927,115100,1256542528,898,898,898,898,269
|
|
20240927,115000,1256300966,899,899,899,899,3
|
|
20240927,114900,1256298269,898,897,898,897,2083
|
|
20240927,114800,1254429585,896,894,897,894,711
|
|
20240927,114700,1253793799,894,896,896,894,1133
|
|
20240927,114600,1252778703,896,895,896,895,1122
|
|
20240927,114500,1251774512,896,896,896,896,4
|
|
20240927,114400,1251770928,896,896,896,896,0
|
|
20240927,114300,1251770928,896,897,897,896,2792
|
|
20240927,114200,1249266704,897,897,897,897,1
|
|
20240927,114100,1249265807,895,897,897,895,1019
|
|
20240927,114000,1248353784,897,897,897,897,300
|
|
20240927,113900,1248084684,898,897,898,895,6056
|
|
20240927,113800,1242663369,898,898,898,898,7
|
|
20240927,113700,1242657083,895,896,897,895,2170
|
|
20240927,113600,1240714772,896,896,896,896,5961
|
|
20240927,113500,1235373716,897,899,899,897,2921
|
|
20240927,113400,1232752455,899,898,899,898,1803
|
|
20240927,113300,1231132560,897,898,898,897,2673
|
|
20240927,113200,1228733379,897,899,899,897,444
|
|
20240927,113100,1228334242,900,898,900,898,33
|
|
20240927,113000,1228304602,897,899,899,897,2050
|
|
20240927,112900,1226465652,899,899,899,899,2000
|
|
20240927,112800,1224667652,897,897,897,897,20
|
|
20240927,112700,1224649712,897,897,897,897,80
|
|
20240927,112600,1224577952,896,896,896,896,1000
|
|
20240927,112500,1223681952,896,896,896,896,0
|
|
20240927,112400,1223681952,896,897,897,896,4601
|
|
20240927,112300,1219559450,897,898,898,897,1510
|
|
20240927,112200,1218203480,898,898,898,898,1
|
|
20240927,112100,1218202582,894,898,898,894,13737
|
|
20240927,112000,1205907308,898,897,898,897,2903
|
|
20240927,111900,1203303297,898,897,898,897,1489
|
|
20240927,111800,1201967112,897,897,897,897,11
|
|
20240927,111700,1201957245,897,897,897,897,768
|
|
20240927,111600,1201268349,898,898,898,898,233
|
|
20240927,111500,1201059115,899,898,899,898,3337
|
|
20240927,111400,1198062152,899,898,899,898,3001
|
|
20240927,111300,1195367253,898,899,899,898,537
|
|
20240927,111200,1194884513,899,899,899,899,118
|
|
20240927,111100,1194778431,895,899,899,895,320
|
|
20240927,111000,1194491551,899,899,899,899,2
|
|
20240927,110900,1194489753,894,895,900,894,6842
|
|
20240927,110800,1188371394,894,894,895,894,30215
|
|
20240927,110700,1161357184,893,894,894,893,1222
|
|
20240927,110600,1160265338,893,894,894,893,9208
|
|
20240927,110500,1152033636,893,894,894,893,18087
|
|
20240927,110400,1135866265,894,894,894,893,824
|
|
20240927,110300,1135129610,893,894,894,893,31835
|
|
20240927,110200,1106669137,893,894,894,893,18232
|
|
20240927,110100,1090379729,894,894,894,893,15050
|
|
20240927,110000,1076925730,894,895,900,893,32918
|
|
20240927,105900,1047497482,894,900,900,894,40538
|
|
20240927,105800,1011204621,900,898,900,896,5373
|
|
20240927,105700,1006380611,898,901,901,898,4960
|
|
20240927,105600,1001923527,899,901,901,899,40000
|
|
20240927,105500,965932434,901,901,901,901,40
|
|
20240927,105400,965896394,901,901,901,901,41
|
|
20240927,105300,965859453,901,902,902,901,7
|
|
20240927,105200,965853141,902,901,902,901,502
|
|
20240927,105100,965400837,901,902,902,901,1010
|
|
20240927,105000,964490817,902,902,902,902,140
|
|
20240927,104900,964364537,902,902,902,902,0
|
|
20240927,104800,964364537,902,901,902,901,6251
|
|
20240927,104700,958732355,901,901,901,901,84
|
|
20240927,104600,958656671,901,901,901,901,700
|
|
20240927,104500,958025971,900,903,903,900,6468
|
|
20240927,104400,952200297,901,903,903,901,19234
|
|
20240927,104300,934857900,903,903,903,902,1194
|
|
20240927,104200,933779719,903,902,903,902,6783
|
|
20240927,104100,927659432,903,903,903,903,425
|
|
20240927,104000,927275657,903,902,903,902,927
|
|
20240927,103900,926439141,902,903,903,902,1639
|
|
20240927,103800,924960126,903,903,904,903,636
|
|
20240927,103700,924385815,903,903,903,903,12149
|
|
20240927,103600,913415268,903,903,903,901,11526
|
|
20240927,103500,903011343,905,905,905,903,6279
|
|
20240927,103400,897336966,905,904,905,904,1774
|
|
20240927,103300,895733170,904,904,906,904,762
|
|
20240927,103200,895043860,905,905,906,905,405
|
|
20240927,103100,894677330,905,907,907,905,505
|
|
20240927,103000,894220301,906,906,906,905,4138
|
|
20240927,102900,890475214,906,906,906,906,2374
|
|
20240927,102800,888324370,906,907,907,906,13
|
|
20240927,102700,888312590,906,907,907,906,12
|
|
20240927,102600,888301716,905,906,907,905,1518
|
|
20240927,102500,886927307,907,906,907,906,1543
|
|
20240927,102400,885529110,905,906,906,905,954
|
|
20240927,102300,884664989,906,905,906,904,1351
|
|
20240927,102200,883442688,906,906,906,906,0
|
|
20240927,102100,883442688,906,906,906,905,721
|
|
20240927,102000,882789962,906,906,906,906,100
|
|
20240927,101900,882699362,907,907,907,907,0
|
|
20240927,101800,882699362,907,906,907,906,733
|
|
20240927,101700,882034881,907,905,907,905,7247
|
|
20240927,101600,875471575,905,906,906,904,810
|
|
20240927,101500,874739330,905,905,905,904,645
|
|
20240927,101400,874156177,906,906,906,906,0
|
|
20240927,101300,874156177,906,905,906,904,7
|
|
20240927,101200,874149838,906,903,906,901,6278
|
|
20240927,101100,868470668,903,903,903,903,479
|
|
20240927,101000,868038131,904,904,904,904,4
|
|
20240927,100900,868034515,904,904,904,904,3001
|
|
20240927,100800,865321611,904,903,904,903,5203
|
|
20240927,100700,860622684,903,904,904,903,2221
|
|
20240927,100600,858614915,904,904,904,903,269
|
|
20240927,100500,858371742,904,903,904,903,2904
|
|
20240927,100400,855746985,903,903,903,903,40
|
|
20240927,100300,855710865,903,900,903,899,4043
|
|
20240927,100200,852072557,904,900,904,900,43
|
|
20240927,100100,852033829,900,900,900,899,6823
|
|
20240927,100000,845893139,901,903,904,901,9277
|
|
20240927,095900,837530376,904,904,904,904,0
|
|
20240927,095800,837530376,904,904,904,904,502
|
|
20240927,095700,837076568,904,904,904,902,16572
|
|
20240927,095600,822114189,904,905,905,903,783
|
|
20240927,095500,821405923,905,905,905,905,1711
|
|
20240927,095400,819857468,907,907,907,907,3271
|
|
20240927,095300,816890671,907,907,907,907,4116
|
|
20240927,095200,813157459,907,905,907,903,3574
|
|
20240927,095100,809927565,901,901,901,901,0
|
|
20240927,095000,809927565,901,906,906,901,78
|
|
20240927,094900,809856912,901,900,907,900,1501
|
|
20240927,094800,808502512,906,906,906,900,3233
|
|
20240927,094700,805587137,905,909,909,895,306125
|
|
20240927,094600,530958348,909,907,909,904,8287
|
|
20240927,094500,523437107,907,907,907,907,971
|
|
20240927,094400,522556410,906,906,906,906,1283
|
|
20240927,094300,521394012,906,906,906,906,204
|
|
20240927,094200,521209188,906,906,906,904,5007
|
|
20240927,094100,516678113,907,906,907,906,1287
|
|
20240927,094000,515511332,906,904,907,904,10623
|
|
20240927,093900,505899223,904,907,907,904,5464
|
|
20240927,093800,500957776,907,907,907,907,208
|
|
20240927,093700,500769120,908,908,908,907,1627
|
|
20240927,093600,499292468,910,911,911,908,18255
|
|
20240927,093500,482669380,911,911,911,910,4212
|
|
20240927,093400,478834597,911,912,913,909,26091
|
|
20240927,093300,455077840,912,909,912,909,24225
|
|
20240927,093200,433019843,909,907,910,907,12375
|
|
20240927,093100,421772778,907,907,910,907,16101
|
|
20240927,093000,407137866,908,908,909,908,1989
|
|
20240927,092900,405331808,909,905,909,905,23409
|
|
20240927,092800,384109491,905,904,906,904,3301
|
|
20240927,092700,381120473,904,906,906,904,14694
|
|
20240927,092600,367807770,906,901,907,898,50984
|
|
20240927,092500,321719893,901,898,901,898,1968
|
|
20240927,092400,319948106,897,897,897,897,25
|
|
20240927,092300,319925681,896,899,901,894,58016
|
|
20240927,092200,267916773,898,897,898,897,3186
|
|
20240927,092100,265057514,897,897,897,897,783
|
|
20240927,092000,264355163,897,897,898,896,1101
|
|
20240927,091900,263368314,898,898,898,898,12140
|
|
20240927,091800,252466594,898,895,898,893,5006
|
|
20240927,091700,247995511,894,897,897,894,17131
|
|
20240927,091600,232665845,896,895,896,895,3216
|
|
20240927,091500,229787079,895,894,898,894,21320
|
|
20240927,091400,210702349,894,894,894,892,3074
|
|
20240927,091300,207960163,893,894,894,893,5001
|
|
20240927,091200,203494269,894,891,894,887,22335
|
|
20240927,091100,183624236,891,895,895,891,10075
|
|
20240927,091000,174636291,893,894,896,893,8004
|
|
20240927,090900,167482871,894,899,899,894,10405
|
|
20240927,090800,158175158,899,897,900,894,10378
|
|
20240927,090700,148875495,900,897,902,896,25573
|
|
20240927,090600,125946538,898,898,901,897,35901
|
|
20240927,090500,93655604,898,896,898,896,26736
|
|
20240927,090400,69660932,896,894,897,893,28042
|
|
20240927,090300,44558573,894,895,896,894,3812
|
|
20240927,090200,41147248,895,892,896,892,2371
|
|
20240927,090100,39031779,891,891,891,891,0
|
|
20240927,090000,39031779,891,895,897,891,34992
|