652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194900,1248537011,614,614,614,614,5632
|
|
20240909,194800,1248537011,614,614,614,614,0
|
|
20240909,194700,1248537011,614,614,614,614,0
|
|
20240909,194600,1248537011,614,614,614,614,0
|
|
20240909,194500,1248537011,614,614,614,614,0
|
|
20240909,194400,1248537011,614,614,614,614,0
|
|
20240909,194300,1248537011,614,614,614,614,0
|
|
20240909,194200,1248537011,614,614,614,614,0
|
|
20240909,194100,1248537011,614,614,614,614,0
|
|
20240909,194000,1248537011,614,614,614,614,0
|
|
20240909,193900,1248537011,614,614,614,614,0
|
|
20240909,193800,1248537011,614,614,614,614,0
|
|
20240909,193700,1248537011,614,614,614,614,0
|
|
20240909,193600,1248537011,614,614,614,614,0
|
|
20240909,193500,1248537011,614,614,614,614,0
|
|
20240909,193400,1248537011,614,614,614,614,0
|
|
20240909,193300,1248537011,614,614,614,614,0
|
|
20240909,193200,1248537011,614,614,614,614,0
|
|
20240909,193100,1248537011,614,614,614,614,0
|
|
20240909,193000,1248537011,614,614,614,614,0
|
|
20240909,192900,1248537011,614,614,614,614,0
|
|
20240909,192800,1248537011,614,614,614,614,0
|
|
20240909,192700,1248537011,614,614,614,614,0
|
|
20240909,192600,1248537011,614,614,614,614,0
|
|
20240909,192500,1248537011,614,614,614,614,0
|
|
20240909,192400,1248537011,614,614,614,614,0
|
|
20240909,192300,1248537011,614,614,614,614,0
|
|
20240909,192200,1248537011,614,614,614,614,0
|
|
20240909,192100,1248537011,614,614,614,614,0
|
|
20240909,192000,1248537011,614,614,614,614,0
|
|
20240909,191900,1248537011,614,614,614,614,5632
|
|
20240909,191800,1248537011,614,614,614,614,0
|
|
20240909,191700,1248537011,614,614,614,614,0
|
|
20240909,191600,1248537011,614,614,614,614,0
|
|
20240909,191500,1248537011,614,614,614,614,0
|
|
20240909,191400,1248537011,614,614,614,614,0
|
|
20240909,191300,1248537011,614,614,614,614,0
|
|
20240909,191200,1248537011,614,614,614,614,0
|
|
20240909,191100,1248537011,614,614,614,614,0
|
|
20240909,191000,1248537011,614,614,614,614,0
|
|
20240909,190900,1248537011,614,614,614,614,0
|
|
20240909,190800,1248537011,614,614,614,614,0
|
|
20240909,190700,1248537011,614,614,614,614,0
|
|
20240909,190600,1248537011,614,614,614,614,0
|
|
20240909,190500,1248537011,614,614,614,614,0
|
|
20240909,190400,1248537011,614,614,614,614,0
|
|
20240909,190300,1248537011,614,614,614,614,0
|
|
20240909,190200,1248537011,614,614,614,614,0
|
|
20240909,190100,1248537011,614,614,614,614,0
|
|
20240909,190000,1248537011,614,614,614,614,0
|
|
20240909,185900,1248537011,614,614,614,614,0
|
|
20240909,185800,1248537011,614,614,614,614,0
|
|
20240909,185700,1248537011,614,614,614,614,0
|
|
20240909,185600,1248537011,614,614,614,614,0
|
|
20240909,185500,1248537011,614,614,614,614,0
|
|
20240909,185400,1248537011,614,614,614,614,0
|
|
20240909,185300,1248537011,614,614,614,614,0
|
|
20240909,185200,1248537011,614,614,614,614,0
|
|
20240909,185100,1248537011,614,614,614,614,0
|
|
20240909,185000,1248537011,614,614,614,614,0
|
|
20240909,184900,1248537011,614,614,614,614,5632
|
|
20240909,184800,1248537011,614,614,614,614,0
|
|
20240909,184700,1248537011,614,614,614,614,0
|
|
20240909,184600,1248537011,614,614,614,614,0
|
|
20240909,184500,1248537011,614,614,614,614,0
|
|
20240909,184400,1248537011,614,614,614,614,0
|
|
20240909,184300,1248537011,614,614,614,614,0
|
|
20240909,184200,1248537011,614,614,614,614,0
|
|
20240909,184100,1248537011,614,614,614,614,0
|
|
20240909,184000,1248537011,614,614,614,614,0
|
|
20240909,183900,1248537011,614,614,614,614,0
|
|
20240909,183800,1248537011,614,614,614,614,0
|
|
20240909,183700,1248537011,614,614,614,614,0
|
|
20240909,183600,1248537011,614,614,614,614,0
|
|
20240909,183500,1248537011,614,614,614,614,0
|
|
20240909,183400,1248537011,614,614,614,614,0
|
|
20240909,183300,1248537011,614,614,614,614,0
|
|
20240909,183200,1248537011,614,614,614,614,0
|
|
20240909,183100,1248537011,614,614,614,614,0
|
|
20240909,183000,1248537011,614,614,614,614,0
|
|
20240909,182900,1248537011,614,614,614,614,0
|
|
20240909,182800,1248537011,614,614,614,614,0
|
|
20240909,182700,1248537011,614,614,614,614,0
|
|
20240909,182600,1248537011,614,614,614,614,0
|
|
20240909,182500,1248537011,614,614,614,614,0
|
|
20240909,182400,1248537011,614,614,614,614,0
|
|
20240909,182300,1248537011,614,614,614,614,0
|
|
20240909,182200,1248537011,614,614,614,614,0
|
|
20240909,182100,1248537011,614,614,614,614,0
|
|
20240909,182000,1248537011,614,614,614,614,0
|
|
20240909,181900,1248537011,614,614,614,614,5632
|
|
20240909,181800,1248537011,614,614,614,614,0
|
|
20240909,181700,1248537011,614,614,614,614,0
|
|
20240909,181600,1248537011,614,614,614,614,0
|
|
20240909,181500,1248537011,614,614,614,614,0
|
|
20240909,181400,1248537011,614,614,614,614,0
|
|
20240909,181300,1248537011,614,614,614,614,0
|
|
20240909,181200,1248537011,614,614,614,614,0
|
|
20240909,181100,1248537011,614,614,614,614,0
|
|
20240909,181000,1248537011,614,614,614,614,0
|
|
20240909,180900,1248537011,614,614,614,614,0
|
|
20240909,180800,1248537011,614,614,614,614,0
|
|
20240909,180700,1248537011,614,614,614,614,0
|
|
20240909,180600,1248537011,614,614,614,614,0
|
|
20240909,180500,1248537011,614,614,614,614,0
|
|
20240909,180400,1248537011,614,614,614,614,0
|
|
20240909,180300,1248537011,614,614,614,614,0
|
|
20240909,180200,1248537011,614,614,614,614,0
|
|
20240909,180100,1248537011,614,614,614,614,0
|
|
20240909,180000,1248537011,614,614,614,614,0
|
|
20240909,175900,1248537011,614,614,614,614,0
|
|
20240909,175800,1248537011,614,614,614,614,0
|
|
20240909,175700,1248537011,614,614,614,614,0
|
|
20240909,175600,1248537011,614,614,614,614,0
|
|
20240909,175500,1248537011,614,614,614,614,0
|
|
20240909,175400,1248537011,614,614,614,614,0
|
|
20240909,175300,1248537011,614,614,614,614,0
|
|
20240909,175200,1248537011,614,614,614,614,0
|
|
20240909,175100,1248537011,614,614,614,614,0
|
|
20240909,175000,1248537011,614,614,614,614,0
|
|
20240909,174900,1248537011,614,614,614,614,5632
|
|
20240909,174800,1248537011,614,614,614,614,0
|
|
20240909,174700,1248537011,614,614,614,614,0
|
|
20240909,174600,1248537011,614,614,614,614,0
|
|
20240909,174500,1248537011,614,614,614,614,0
|
|
20240909,174400,1248537011,614,614,614,614,0
|
|
20240909,174300,1248537011,614,614,614,614,0
|
|
20240909,174200,1248537011,614,614,614,614,0
|
|
20240909,174100,1248537011,614,614,614,614,0
|
|
20240909,174000,1248537011,614,614,614,614,0
|
|
20240909,173900,1248537011,614,614,614,614,0
|
|
20240909,173800,1248537011,614,614,614,614,0
|
|
20240909,173700,1248537011,614,614,614,614,0
|
|
20240909,173600,1248537011,614,614,614,614,0
|
|
20240909,173500,1248537011,614,614,614,614,0
|
|
20240909,173400,1248537011,614,614,614,614,0
|
|
20240909,173300,1248537011,614,614,614,614,0
|
|
20240909,173200,1248537011,614,614,614,614,0
|
|
20240909,173100,1248537011,614,614,614,614,0
|
|
20240909,173000,1248537011,614,614,614,614,0
|
|
20240909,172900,1248537011,614,614,614,614,0
|
|
20240909,172800,1248537011,614,614,614,614,0
|
|
20240909,172700,1248537011,614,614,614,614,0
|
|
20240909,172600,1248537011,614,614,614,614,0
|
|
20240909,172500,1248537011,614,614,614,614,0
|
|
20240909,172400,1248537011,614,614,614,614,0
|
|
20240909,172300,1248537011,614,614,614,614,0
|
|
20240909,172200,1248537011,614,614,614,614,0
|
|
20240909,172100,1248537011,614,614,614,614,0
|
|
20240909,172000,1248537011,614,614,614,614,0
|
|
20240909,171900,1248537011,614,614,614,614,5632
|
|
20240909,171800,1248537011,614,614,614,614,0
|
|
20240909,171700,1248537011,614,614,614,614,0
|
|
20240909,171600,1248537011,614,614,614,614,0
|
|
20240909,171500,1248537011,614,614,614,614,0
|
|
20240909,171400,1248537011,614,614,614,614,0
|
|
20240909,171300,1248537011,614,614,614,614,0
|
|
20240909,171200,1248537011,614,614,614,614,0
|
|
20240909,171100,1248537011,614,614,614,614,0
|
|
20240909,171000,1248537011,614,614,614,614,0
|
|
20240909,170900,1248537011,614,614,614,614,0
|
|
20240909,170800,1248537011,614,614,614,614,0
|
|
20240909,170700,1248537011,614,614,614,614,0
|
|
20240909,170600,1248537011,614,614,614,614,0
|
|
20240909,170500,1248537011,614,614,614,614,0
|
|
20240909,170400,1248537011,614,614,614,614,0
|
|
20240909,170300,1248537011,614,614,614,614,0
|
|
20240909,170200,1248537011,614,614,614,614,0
|
|
20240909,170100,1248537011,614,614,614,614,0
|
|
20240909,170000,1248537011,614,614,614,614,0
|
|
20240909,165900,1248537011,614,614,614,614,0
|
|
20240909,165800,1248537011,614,614,614,614,0
|
|
20240909,165700,1248537011,614,614,614,614,0
|
|
20240909,165600,1248537011,614,614,614,614,0
|
|
20240909,165500,1248537011,614,614,614,614,0
|
|
20240909,165400,1248537011,614,614,614,614,0
|
|
20240909,165300,1248537011,614,614,614,614,0
|
|
20240909,165200,1248537011,614,614,614,614,0
|
|
20240909,165100,1248537011,614,614,614,614,0
|
|
20240909,165000,1248537011,614,614,614,614,0
|
|
20240909,164900,1248537011,614,614,614,614,5632
|
|
20240909,164800,1248537011,614,614,614,614,0
|
|
20240909,164700,1248537011,614,614,614,614,0
|
|
20240909,164600,1248537011,614,614,614,614,0
|
|
20240909,164500,1248537011,614,614,614,614,0
|
|
20240909,164400,1248537011,614,614,614,614,0
|
|
20240909,164300,1248537011,614,614,614,614,0
|
|
20240909,164200,1248537011,614,614,614,614,0
|
|
20240909,164100,1248537011,614,614,614,614,0
|
|
20240909,164000,1248537011,614,614,614,614,0
|
|
20240909,163900,1248537011,614,614,614,614,0
|
|
20240909,163800,1248537011,614,614,614,614,0
|
|
20240909,163700,1248537011,614,614,614,614,0
|
|
20240909,163600,1248537011,614,614,614,614,0
|
|
20240909,163500,1248537011,614,614,614,614,0
|
|
20240909,163400,1248537011,614,614,614,614,0
|
|
20240909,163300,1248537011,614,614,614,614,0
|
|
20240909,163200,1248537011,614,614,614,614,0
|
|
20240909,163100,1248537011,614,614,614,614,0
|
|
20240909,163000,1248537011,614,614,614,614,0
|
|
20240909,162900,1248537011,614,614,614,614,0
|
|
20240909,162800,1248537011,614,614,614,614,0
|
|
20240909,162700,1248537011,614,614,614,614,0
|
|
20240909,162600,1248537011,614,614,614,614,0
|
|
20240909,162500,1248537011,614,614,614,614,0
|
|
20240909,162400,1248537011,614,614,614,614,0
|
|
20240909,162300,1248537011,614,614,614,614,0
|
|
20240909,162200,1248537011,614,614,614,614,0
|
|
20240909,162100,1248537011,614,614,614,614,0
|
|
20240909,162000,1248537011,614,614,614,614,0
|
|
20240909,161900,1248537011,614,614,614,614,5632
|
|
20240909,161800,1248537011,614,614,614,614,0
|
|
20240909,161700,1248537011,614,614,614,614,0
|
|
20240909,161600,1248537011,614,614,614,614,0
|
|
20240909,161500,1248537011,614,614,614,614,0
|
|
20240909,161400,1248537011,614,614,614,614,0
|
|
20240909,161300,1248537011,614,614,614,614,0
|
|
20240909,161200,1248537011,614,614,614,614,0
|
|
20240909,161100,1248537011,614,614,614,614,0
|
|
20240909,161000,1248537011,614,614,614,614,0
|
|
20240909,160900,1248537011,614,614,614,614,0
|
|
20240909,160800,1248537011,614,614,614,614,0
|
|
20240909,160700,1248537011,614,614,614,614,0
|
|
20240909,160600,1248537011,614,614,614,614,0
|
|
20240909,160500,1248537011,614,614,614,614,0
|
|
20240909,160400,1248537011,614,614,614,614,0
|
|
20240909,160300,1248537011,614,614,614,614,0
|
|
20240909,160200,1248537011,614,614,614,614,0
|
|
20240909,160100,1248537011,614,614,614,614,0
|
|
20240909,160000,1248537011,614,614,614,614,0
|
|
20240909,155900,1248537011,614,614,614,614,0
|
|
20240909,155800,1248537011,614,614,614,614,0
|
|
20240909,155700,1248537011,614,614,614,614,0
|
|
20240909,155600,1248537011,614,614,614,614,0
|
|
20240909,155500,1248537011,614,614,614,614,0
|
|
20240909,155400,1248537011,614,614,614,614,0
|
|
20240909,155300,1248537011,614,614,614,614,0
|
|
20240909,155200,1248537011,614,614,614,614,0
|
|
20240909,155100,1248537011,614,614,614,614,0
|
|
20240909,155000,1248537011,614,614,614,614,0
|
|
20240909,154900,1248537011,614,614,614,614,5632
|
|
20240909,154800,1248537011,614,614,614,614,0
|
|
20240909,154700,1248537011,614,614,614,614,0
|
|
20240909,154600,1248537011,614,614,614,614,0
|
|
20240909,154500,1248537011,614,614,614,614,0
|
|
20240909,154400,1248537011,614,614,614,614,0
|
|
20240909,154300,1248537011,614,614,614,614,0
|
|
20240909,154200,1248537011,614,614,614,614,0
|
|
20240909,154100,1248537011,614,614,614,614,0
|
|
20240909,154000,1248537011,614,614,614,614,0
|
|
20240909,153900,1248537011,614,614,614,614,0
|
|
20240909,153800,1248537011,614,614,614,614,0
|
|
20240909,153700,1248537011,614,614,614,614,0
|
|
20240909,153600,1248537011,614,614,614,614,0
|
|
20240909,153500,1248537011,614,614,614,614,0
|
|
20240909,153400,1248537011,614,614,614,614,0
|
|
20240909,153300,1248537011,614,614,614,614,0
|
|
20240909,153200,1248537011,614,614,614,614,0
|
|
20240909,153100,1248537011,614,614,614,614,0
|
|
20240909,153000,1248537011,614,614,614,614,5632
|
|
20240909,152900,1245078963,615,615,615,615,0
|
|
20240909,152800,1245078963,615,615,615,615,0
|
|
20240909,152700,1245078963,615,615,615,615,0
|
|
20240909,152600,1245078963,615,615,615,615,0
|
|
20240909,152500,1245078963,615,615,615,615,0
|
|
20240909,152400,1245078963,615,615,615,615,0
|
|
20240909,152300,1245078963,615,615,615,615,0
|
|
20240909,152200,1245078963,615,615,615,615,0
|
|
20240909,152100,1245078963,615,615,615,615,0
|
|
20240909,152000,1245078963,615,615,615,615,0
|
|
20240909,151900,1245078963,615,612,615,610,3400
|
|
20240909,151800,1242999767,614,613,614,613,73
|
|
20240909,151700,1242954975,613,611,613,611,4
|
|
20240909,151600,1242952529,610,610,610,610,2003
|
|
20240909,151500,1241730699,610,611,611,610,358
|
|
20240909,151400,1241511990,611,613,613,611,228
|
|
20240909,151300,1241372475,613,611,613,611,1307
|
|
20240909,151200,1240573896,611,613,613,611,3539
|
|
20240909,151100,1238409533,613,613,613,611,46
|
|
20240909,151000,1238381355,613,613,613,611,49
|
|
20240909,150900,1238351405,611,613,613,611,1851
|
|
20240909,150800,1237218322,613,613,613,612,14
|
|
20240909,150700,1237209743,613,612,613,612,3053
|
|
20240909,150600,1235341306,612,613,613,612,1069
|
|
20240909,150500,1234687073,613,612,613,612,92
|
|
20240909,150400,1234630763,612,611,612,611,24
|
|
20240909,150300,1234616088,612,612,612,612,20
|
|
20240909,150200,1234603848,613,612,613,612,250
|
|
20240909,150100,1234450608,609,613,613,609,67
|
|
20240909,150000,1234409785,613,613,613,613,6
|
|
20240909,145900,1234406107,609,613,613,609,4446
|
|
20240909,145800,1231696001,613,613,613,613,11
|
|
20240909,145700,1231689258,613,614,614,610,1017
|
|
20240909,145600,1231068832,614,616,616,610,207
|
|
20240909,145500,1230942488,606,618,618,605,8631
|
|
20240909,145400,1225683512,618,619,619,618,10
|
|
20240909,145300,1225677327,619,619,619,619,32
|
|
20240909,145200,1225657519,619,619,619,619,20
|
|
20240909,145100,1225645139,619,619,620,619,1284
|
|
20240909,145000,1224850085,614,619,619,614,1485
|
|
20240909,144900,1223937710,619,619,619,619,10
|
|
20240909,144800,1223931520,619,619,619,619,10
|
|
20240909,144700,1223925330,619,619,619,619,30
|
|
20240909,144600,1223906760,620,620,620,620,115
|
|
20240909,144500,1223835460,620,619,620,619,481
|
|
20240909,144400,1223537323,619,615,619,615,55
|
|
20240909,144300,1223503478,619,619,619,619,0
|
|
20240909,144200,1223503478,619,619,619,619,0
|
|
20240909,144100,1223503478,619,619,619,619,4
|
|
20240909,144000,1223501002,619,614,619,614,75
|
|
20240909,143900,1223454777,620,620,620,620,90
|
|
20240909,143800,1223398977,620,620,620,620,0
|
|
20240909,143700,1223398977,620,620,620,613,1992
|
|
20240909,143600,1222171128,620,617,620,617,1442
|
|
20240909,143500,1221277091,620,613,620,613,1110
|
|
20240909,143400,1220590484,613,613,613,613,71
|
|
20240909,143300,1220546961,612,612,613,612,261
|
|
20240909,143200,1220387176,612,612,612,612,0
|
|
20240909,143100,1220387176,612,612,612,612,0
|
|
20240909,143000,1220387176,612,612,612,612,3436
|
|
20240909,142900,1218284344,612,613,613,612,17082
|
|
20240909,142800,1207822995,613,616,616,613,2313
|
|
20240909,142700,1206402594,616,618,620,616,385
|
|
20240909,142600,1206164508,620,619,620,618,246
|
|
20240909,142500,1206012236,619,619,619,619,81
|
|
20240909,142400,1205962097,618,619,619,618,526
|
|
20240909,142300,1205636613,619,623,623,619,421
|
|
20240909,142200,1205375540,623,623,623,623,157
|
|
20240909,142100,1205277729,623,624,624,623,189
|
|
20240909,142000,1205159841,626,625,626,625,856
|
|
20240909,141900,1204624491,625,624,625,623,27983
|
|
20240909,141800,1187159175,624,628,628,617,2862
|
|
20240909,141700,1185376781,628,617,628,617,7920
|
|
20240909,141600,1180453482,617,617,617,616,159
|
|
20240909,141500,1180355430,617,612,617,612,258
|
|
20240909,141400,1180196734,617,616,617,616,390
|
|
20240909,141300,1179956170,617,615,617,615,187
|
|
20240909,141200,1179840951,615,611,615,611,177
|
|
20240909,141100,1179732800,611,612,612,611,2675
|
|
20240909,141000,1178097777,612,612,612,612,2987
|
|
20240909,140900,1176269733,612,611,612,611,3351
|
|
20240909,140800,1174218955,611,611,611,611,117
|
|
20240909,140700,1174147468,609,609,609,609,81
|
|
20240909,140600,1174098139,605,609,609,605,3782
|
|
20240909,140500,1171807620,609,608,609,608,3247
|
|
20240909,140400,1169830198,602,602,602,602,305
|
|
20240909,140300,1169646588,602,608,609,601,12955
|
|
20240909,140200,1161816870,607,611,611,607,5796
|
|
20240909,140100,1158291575,611,611,611,608,383
|
|
20240909,140000,1158058468,612,612,612,612,0
|
|
20240909,135900,1158058468,612,612,612,610,1413
|
|
20240909,135800,1157196532,610,611,612,610,2575
|
|
20240909,135700,1155623207,610,608,611,608,601
|
|
20240909,135600,1155256796,608,611,611,607,3669
|
|
20240909,135500,1153027113,608,612,612,608,2106
|
|
20240909,135400,1151745776,611,611,611,611,10
|
|
20240909,135300,1151739666,613,613,613,613,1
|
|
20240909,135200,1151739053,610,613,613,610,1648
|
|
20240909,135100,1150733770,608,613,613,608,6063
|
|
20240909,135000,1147025010,613,614,614,613,1800
|
|
20240909,134900,1145921110,614,614,614,614,455
|
|
20240909,134800,1145641740,614,614,614,614,99
|
|
20240909,134700,1145580954,615,617,617,615,243
|
|
20240909,134600,1145431103,617,617,617,617,4
|
|
20240909,134500,1145428635,613,613,613,613,1423
|
|
20240909,134400,1144556336,617,614,617,613,3061
|
|
20240909,134300,1142676889,614,615,615,614,66
|
|
20240909,134200,1142636364,617,617,617,617,500
|
|
20240909,134100,1142327864,617,615,617,614,2729
|
|
20240909,134000,1140650027,615,616,617,615,423
|
|
20240909,133900,1140389533,616,615,616,615,140
|
|
20240909,133800,1140303431,616,616,616,616,1
|
|
20240909,133700,1140302815,613,613,613,613,0
|
|
20240909,133600,1140302815,613,614,617,613,1551
|
|
20240909,133500,1139351152,614,613,614,613,986
|
|
20240909,133400,1138746523,613,613,613,613,6358
|
|
20240909,133300,1134849069,613,613,613,613,125
|
|
20240909,133200,1134772444,613,617,617,613,440
|
|
20240909,133100,1134502084,617,612,617,612,427
|
|
20240909,133000,1134240730,612,617,617,608,30738
|
|
20240909,132900,1115439234,617,620,620,617,1612
|
|
20240909,132800,1114443325,626,620,626,620,35
|
|
20240909,132700,1114421421,618,628,628,618,1132
|
|
20240909,132600,1113710766,628,626,628,626,5215
|
|
20240909,132500,1110436835,628,616,628,611,9070
|
|
20240909,132400,1104823937,616,613,617,613,1070
|
|
20240909,132300,1104166067,613,615,623,608,36623
|
|
20240909,132200,1081839902,625,628,629,615,8680
|
|
20240909,132100,1076472153,624,625,629,621,6331
|
|
20240909,132000,1072525376,625,619,625,617,812
|
|
20240909,131900,1072022579,617,619,619,615,1511
|
|
20240909,131800,1071090506,617,618,619,617,1111
|
|
20240909,131700,1070404923,619,618,619,617,4421
|
|
20240909,131600,1067674884,618,616,618,616,1148
|
|
20240909,131500,1066967404,616,616,617,616,1629
|
|
20240909,131400,1065963939,616,616,616,616,1241
|
|
20240909,131300,1065199483,616,619,620,616,9915
|
|
20240909,131200,1059071439,619,619,620,618,4295
|
|
20240909,131100,1056415541,619,621,621,619,5017
|
|
20240909,131000,1053305575,621,622,622,620,2509
|
|
20240909,130900,1051748518,621,621,622,621,2291
|
|
20240909,130800,1050325806,621,621,621,621,3520
|
|
20240909,130700,1048139886,621,621,627,621,656
|
|
20240909,130600,1047732501,621,625,625,621,5620
|
|
20240909,130500,1044235904,629,627,629,627,231
|
|
20240909,130400,1044091065,627,632,636,627,92
|
|
20240909,130300,1044033300,638,626,639,625,10165
|
|
20240909,130200,1037650965,625,627,630,625,21671
|
|
20240909,130100,1024085010,627,630,631,623,17477
|
|
20240909,130000,1013161467,630,636,636,630,14269
|
|
20240909,125900,1004157122,633,639,639,633,6748
|
|
20240909,125800,999862727,636,639,640,636,1038
|
|
20240909,125700,999200857,636,637,637,631,15598
|
|
20240909,125600,989289574,634,640,640,634,20655
|
|
20240909,125500,976174620,634,636,641,632,29582
|
|
20240909,125400,957343496,632,631,642,628,29272
|
|
20240909,125300,938757629,630,627,632,625,14510
|
|
20240909,125200,929626302,624,623,626,623,2516
|
|
20240909,125100,928052914,622,624,624,621,9680
|
|
20240909,125000,922030527,624,625,626,623,2049
|
|
20240909,124900,920749997,625,623,625,621,2487
|
|
20240909,124800,919199936,622,623,623,622,510
|
|
20240909,124700,918882606,620,618,623,618,1093
|
|
20240909,124600,918205084,617,624,624,617,2295
|
|
20240909,124500,916782825,625,625,625,624,1330
|
|
20240909,124400,915952347,625,616,625,615,6029
|
|
20240909,124300,912231903,616,623,623,616,11946
|
|
20240909,124200,904852532,623,624,624,619,558
|
|
20240909,124100,904505130,618,619,619,618,10120
|
|
20240909,124000,898243605,619,627,627,618,16158
|
|
20240909,123900,888203038,623,625,629,623,10591
|
|
20240909,123800,881564173,627,624,628,622,7832
|
|
20240909,123700,876674771,624,625,625,621,1915
|
|
20240909,123600,875479252,625,624,629,620,9394
|
|
20240909,123500,869634899,624,617,625,614,32508
|
|
20240909,123400,849577875,618,624,624,618,15949
|
|
20240909,123300,839670708,625,629,638,615,34336
|
|
20240909,123200,818302659,628,635,639,626,49820
|
|
20240909,123100,786914090,636,647,647,635,14290
|
|
20240909,123000,777778957,642,641,649,641,10796
|
|
20240909,122900,770809174,641,639,643,637,17961
|
|
20240909,122800,759320885,637,645,645,635,40448
|
|
20240909,122700,733476513,645,643,654,643,18108
|
|
20240909,122600,721735335,643,661,669,643,68525
|
|
20240909,122500,676517701,663,654,663,640,68746
|
|
20240909,122400,631755940,655,665,672,652,131640
|
|
20240909,122300,544434099,661,662,664,655,48032
|
|
20240909,122200,512688960,662,656,663,653,54122
|
|
20240909,122100,477136618,655,652,671,648,83130
|
|
20240909,122000,422339662,654,670,673,648,175445
|
|
20240909,121900,307033839,669,656,673,631,194837
|
|
20240909,121800,179538798,658,632,660,631,142460
|
|
20240909,121700,87435437,622,622,622,622,0
|
|
20240909,121600,87435437,622,601,622,601,11739
|
|
20240909,121500,80285260,601,597,601,597,105
|
|
20240909,121400,80222555,600,596,600,596,15985
|
|
20240909,121300,70666562,597,597,597,597,0
|
|
20240909,121200,70666562,597,597,597,597,30
|
|
20240909,121100,70648652,597,597,597,597,0
|
|
20240909,121000,70648652,597,596,597,596,3016
|
|
20240909,120900,68850780,594,594,594,594,500
|
|
20240909,120800,68553780,595,595,595,595,0
|
|
20240909,120700,68553780,595,595,595,595,3503
|
|
20240909,120600,66469495,595,595,595,595,1594
|
|
20240909,120500,65521065,595,593,595,593,2998
|
|
20240909,120400,63740655,593,591,593,591,4083
|
|
20240909,120300,61325540,590,590,590,590,0
|
|
20240909,120200,61325540,590,590,590,590,76
|
|
20240909,120100,61280700,591,591,591,591,0
|
|
20240909,120000,61280700,591,591,591,591,0
|
|
20240909,115900,61280700,591,591,591,591,0
|
|
20240909,115800,61280700,591,591,591,591,8
|
|
20240909,115700,61275972,590,590,590,590,601
|
|
20240909,115600,60921382,588,588,588,588,0
|
|
20240909,115500,60921382,588,588,588,588,99
|
|
20240909,115400,60863170,589,589,589,589,0
|
|
20240909,115300,60863170,589,589,589,589,0
|
|
20240909,115200,60863170,589,589,589,589,0
|
|
20240909,115100,60863170,589,589,589,589,0
|
|
20240909,115000,60863170,589,589,589,589,0
|
|
20240909,114900,60863170,589,589,589,589,0
|
|
20240909,114800,60863170,589,589,589,589,0
|
|
20240909,114700,60863170,589,589,589,589,0
|
|
20240909,114600,60863170,589,589,589,589,0
|
|
20240909,114500,60863170,589,589,589,589,0
|
|
20240909,114400,60863170,589,589,589,589,0
|
|
20240909,114300,60863170,589,589,589,589,0
|
|
20240909,114200,60863170,589,589,589,589,0
|
|
20240909,114100,60863170,589,589,589,589,0
|
|
20240909,114000,60863170,589,589,589,589,0
|
|
20240909,113900,60863170,589,589,589,589,1
|
|
20240909,113800,60862581,590,590,590,590,92
|
|
20240909,113700,60808301,592,592,592,592,0
|
|
20240909,113600,60808301,592,592,592,592,0
|
|
20240909,113500,60808301,592,589,592,589,100
|
|
20240909,113400,60749398,594,593,594,593,56
|
|
20240909,113300,60716189,593,593,593,593,0
|
|
20240909,113200,60716189,593,593,593,593,45
|
|
20240909,113100,60689504,593,593,593,593,0
|
|
20240909,113000,60689504,593,593,593,593,0
|
|
20240909,112900,60689504,593,593,593,593,0
|
|
20240909,112800,60689504,593,593,593,593,2000
|
|
20240909,112700,59503504,593,592,593,592,13
|
|
20240909,112600,59495796,593,593,593,593,0
|
|
20240909,112500,59495796,593,593,593,593,0
|
|
20240909,112400,59495796,593,593,593,593,20
|
|
20240909,112300,59483936,593,593,593,593,15
|
|
20240909,112200,59475041,593,593,593,593,0
|
|
20240909,112100,59475041,593,593,593,593,0
|
|
20240909,112000,59475041,593,593,593,593,0
|
|
20240909,111900,59475041,593,593,593,593,0
|
|
20240909,111800,59475041,593,593,593,593,37
|
|
20240909,111700,59453100,588,588,588,588,0
|
|
20240909,111600,59453100,588,588,588,588,0
|
|
20240909,111500,59453100,588,588,588,588,99
|
|
20240909,111400,59394888,588,592,592,588,12
|
|
20240909,111300,59387817,592,592,592,591,656
|
|
20240909,111200,58999467,592,592,592,592,122
|
|
20240909,111100,58927243,592,592,592,592,0
|
|
20240909,111000,58927243,592,592,592,592,0
|
|
20240909,110900,58927243,592,592,592,592,0
|
|
20240909,110800,58927243,592,592,592,592,8
|
|
20240909,110700,58922507,592,592,592,592,20
|
|
20240909,110600,58910667,593,593,593,593,0
|
|
20240909,110500,58910667,593,593,593,593,1367
|
|
20240909,110400,58100036,593,593,593,593,5028
|
|
20240909,110300,55118432,593,593,593,593,0
|
|
20240909,110200,55118432,593,593,593,593,0
|
|
20240909,110100,55118432,593,593,593,593,0
|
|
20240909,110000,55118432,593,592,593,592,5000
|
|
20240909,105900,52154829,592,592,592,592,0
|
|
20240909,105800,52154829,592,590,592,590,200
|
|
20240909,105700,52036469,592,592,592,592,0
|
|
20240909,105600,52036469,592,592,592,587,4
|
|
20240909,105500,52034111,588,588,588,588,99
|
|
20240909,105400,51975899,592,592,592,592,67
|
|
20240909,105300,51936235,592,592,592,592,433
|
|
20240909,105200,51679899,592,591,592,591,500
|
|
20240909,105100,51383907,593,593,593,593,0
|
|
20240909,105000,51383907,593,593,593,593,0
|
|
20240909,104900,51383907,593,593,593,593,9
|
|
20240909,104800,51378570,594,594,594,594,0
|
|
20240909,104700,51378570,594,594,594,594,3
|
|
20240909,104600,51376788,594,594,594,594,0
|
|
20240909,104500,51376788,594,594,594,594,1
|
|
20240909,104400,51376194,589,591,591,588,20
|
|
20240909,104300,51364420,595,595,595,595,0
|
|
20240909,104200,51364420,595,587,595,587,6129
|
|
20240909,104100,47735721,586,586,586,585,697
|
|
20240909,104000,47327383,585,584,585,584,400
|
|
20240909,103900,47093683,583,583,583,583,0
|
|
20240909,103800,47093683,583,583,583,583,256
|
|
20240909,103700,46944435,584,584,584,584,0
|
|
20240909,103600,46944435,584,584,584,584,0
|
|
20240909,103500,46944435,584,583,584,583,1173
|
|
20240909,103400,46259502,583,584,584,583,1100
|
|
20240909,103300,45617202,582,582,582,582,0
|
|
20240909,103200,45617202,582,582,582,582,30
|
|
20240909,103100,45599742,582,584,584,582,419
|
|
20240909,103000,45355084,586,586,586,586,0
|
|
20240909,102900,45355084,586,584,586,584,1012
|
|
20240909,102800,44762890,584,584,584,584,1000
|
|
20240909,102700,44178890,583,583,583,583,0
|
|
20240909,102600,44178890,583,582,583,582,409
|
|
20240909,102500,43940445,582,582,582,582,0
|
|
20240909,102400,43940445,582,582,582,582,23
|
|
20240909,102300,43927059,583,583,583,583,1
|
|
20240909,102200,43926476,581,581,581,581,0
|
|
20240909,102100,43926476,581,581,581,581,0
|
|
20240909,102000,43926476,581,581,581,581,0
|
|
20240909,101900,43926476,581,581,581,581,0
|
|
20240909,101800,43926476,581,581,581,581,0
|
|
20240909,101700,43926476,581,581,581,581,0
|
|
20240909,101600,43926476,581,581,581,581,110
|
|
20240909,101500,43862566,574,574,574,574,99
|
|
20240909,101400,43805740,574,577,577,574,2810
|
|
20240909,101300,42189424,575,576,576,575,2000
|
|
20240909,101200,41038924,576,576,576,576,0
|
|
20240909,101100,41038924,576,577,577,576,5652
|
|
20240909,101000,37783371,577,579,579,577,2100
|
|
20240909,100900,36568671,580,580,580,580,0
|
|
20240909,100800,36568671,580,580,580,580,109
|
|
20240909,100700,36505451,583,583,583,583,0
|
|
20240909,100600,36505451,583,583,583,583,0
|
|
20240909,100500,36505451,583,583,583,583,0
|
|
20240909,100400,36505451,583,580,583,580,2149
|
|
20240909,100300,35259028,580,580,580,580,1852
|
|
20240909,100200,34184868,584,584,584,584,0
|
|
20240909,100100,34184868,584,584,584,584,33
|
|
20240909,100000,34165596,584,584,584,584,5
|
|
20240909,095900,34162676,584,584,584,584,22
|
|
20240909,095800,34149828,584,584,584,584,0
|
|
20240909,095700,34149828,584,584,584,584,0
|
|
20240909,095600,34149828,584,584,584,584,1
|
|
20240909,095500,34149244,580,580,580,580,107
|
|
20240909,095400,34087184,581,584,584,581,10025
|
|
20240909,095300,28261678,584,584,584,584,105
|
|
20240909,095200,28200358,584,584,584,584,0
|
|
20240909,095100,28200358,584,584,584,584,0
|
|
20240909,095000,28200358,584,584,584,584,6
|
|
20240909,094900,28196854,588,588,588,588,3
|
|
20240909,094800,28195090,588,588,588,588,1
|
|
20240909,094700,28194502,589,588,589,588,200
|
|
20240909,094600,28076752,589,589,589,589,0
|
|
20240909,094500,28076752,589,589,589,589,300
|
|
20240909,094400,27900052,589,588,589,588,300
|
|
20240909,094300,27723416,588,588,588,588,1
|
|
20240909,094200,27722828,583,583,583,583,1000
|
|
20240909,094100,27139828,589,589,589,589,9
|
|
20240909,094000,27134527,589,589,589,589,20
|
|
20240909,093900,27122747,589,589,589,589,0
|
|
20240909,093800,27122747,589,589,589,589,1000
|
|
20240909,093700,26533747,589,587,589,587,1117
|
|
20240909,093600,25877850,586,585,586,585,2423
|
|
20240909,093500,24458100,585,581,585,581,100
|
|
20240909,093400,24399996,581,581,581,581,0
|
|
20240909,093300,24399996,581,581,581,581,0
|
|
20240909,093200,24399996,581,586,586,581,467
|
|
20240909,093100,24128325,586,586,586,586,63
|
|
20240909,093000,24091407,586,586,586,586,58
|
|
20240909,092900,24057419,586,586,586,586,214
|
|
20240909,092800,23932015,586,586,586,586,10
|
|
20240909,092700,23926155,586,586,586,586,2408
|
|
20240909,092600,22515067,586,585,586,585,459
|
|
20240909,092500,22246551,582,582,582,582,330
|
|
20240909,092400,22054491,587,587,587,587,0
|
|
20240909,092300,22054491,587,587,587,587,0
|
|
20240909,092200,22054491,587,586,587,586,1000
|
|
20240909,092100,21468030,587,587,587,587,0
|
|
20240909,092000,21468030,587,587,587,587,1
|
|
20240909,091900,21467443,587,587,587,587,1
|
|
20240909,091800,21466856,580,580,580,580,0
|
|
20240909,091700,21466856,580,587,587,580,1014
|
|
20240909,091600,20874858,587,587,587,587,10
|
|
20240909,091500,20868988,586,587,588,586,319
|
|
20240909,091400,20681646,593,596,596,587,987
|
|
20240909,091300,20101527,597,597,597,593,4599
|
|
20240909,091200,17360300,597,580,597,580,19520
|
|
20240909,091100,5998707,580,578,580,578,2104
|
|
20240909,091000,4780191,577,577,577,575,348
|
|
20240909,090900,4579569,573,573,573,573,500
|
|
20240909,090800,4293069,573,573,573,573,260
|
|
20240909,090700,4144089,572,572,572,572,2
|
|
20240909,090600,4142945,578,578,578,578,0
|
|
20240909,090500,4142945,578,578,578,578,3482
|
|
20240909,090400,2130349,578,578,578,578,59
|
|
20240909,090300,2096247,579,569,579,569,171
|
|
20240909,090200,1998938,568,568,568,568,640
|
|
20240909,090100,1635418,568,568,576,568,555
|
|
20240909,090000,1319874,582,566,582,566,2330
|