651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,194800,2566055898,692,692,692,692,24270
|
|
20240910,194700,2566055898,692,692,692,692,0
|
|
20240910,194600,2566055898,692,692,692,692,0
|
|
20240910,194500,2566055898,692,692,692,692,0
|
|
20240910,194400,2566055898,692,692,692,692,0
|
|
20240910,194300,2566055898,692,692,692,692,0
|
|
20240910,194200,2566055898,692,692,692,692,0
|
|
20240910,194100,2566055898,692,692,692,692,0
|
|
20240910,194000,2566055898,692,692,692,692,0
|
|
20240910,193900,2566055898,692,692,692,692,0
|
|
20240910,193800,2566055898,692,692,692,692,0
|
|
20240910,193700,2566055898,692,692,692,692,0
|
|
20240910,193600,2566055898,692,692,692,692,0
|
|
20240910,193500,2566055898,692,692,692,692,0
|
|
20240910,193400,2566055898,692,692,692,692,0
|
|
20240910,193300,2566055898,692,692,692,692,0
|
|
20240910,193200,2566055898,692,692,692,692,0
|
|
20240910,193100,2566055898,692,692,692,692,0
|
|
20240910,193000,2566055898,692,692,692,692,0
|
|
20240910,192900,2566055898,692,692,692,692,0
|
|
20240910,192800,2566055898,692,692,692,692,0
|
|
20240910,192700,2566055898,692,692,692,692,0
|
|
20240910,192600,2566055898,692,692,692,692,0
|
|
20240910,192500,2566055898,692,692,692,692,0
|
|
20240910,192400,2566055898,692,692,692,692,0
|
|
20240910,192300,2566055898,692,692,692,692,0
|
|
20240910,192200,2566055898,692,692,692,692,0
|
|
20240910,192100,2566055898,692,692,692,692,0
|
|
20240910,192000,2566055898,692,692,692,692,0
|
|
20240910,191900,2566055898,692,692,692,692,0
|
|
20240910,191800,2566055898,692,692,692,692,24270
|
|
20240910,191700,2566055898,692,692,692,692,0
|
|
20240910,191600,2566055898,692,692,692,692,0
|
|
20240910,191500,2566055898,692,692,692,692,0
|
|
20240910,191400,2566055898,692,692,692,692,0
|
|
20240910,191300,2566055898,692,692,692,692,0
|
|
20240910,191200,2566055898,692,692,692,692,0
|
|
20240910,191100,2566055898,692,692,692,692,0
|
|
20240910,191000,2566055898,692,692,692,692,0
|
|
20240910,190900,2566055898,692,692,692,692,0
|
|
20240910,190800,2566055898,692,692,692,692,0
|
|
20240910,190700,2566055898,692,692,692,692,0
|
|
20240910,190600,2566055898,692,692,692,692,0
|
|
20240910,190500,2566055898,692,692,692,692,0
|
|
20240910,190400,2566055898,692,692,692,692,0
|
|
20240910,190300,2566055898,692,692,692,692,0
|
|
20240910,190200,2566055898,692,692,692,692,0
|
|
20240910,190100,2566055898,692,692,692,692,0
|
|
20240910,190000,2566055898,692,692,692,692,0
|
|
20240910,185900,2566055898,692,692,692,692,0
|
|
20240910,185800,2566055898,692,692,692,692,0
|
|
20240910,185700,2566055898,692,692,692,692,0
|
|
20240910,185600,2566055898,692,692,692,692,0
|
|
20240910,185500,2566055898,692,692,692,692,0
|
|
20240910,185400,2566055898,692,692,692,692,0
|
|
20240910,185300,2566055898,692,692,692,692,0
|
|
20240910,185200,2566055898,692,692,692,692,0
|
|
20240910,185100,2566055898,692,692,692,692,0
|
|
20240910,185000,2566055898,692,692,692,692,0
|
|
20240910,184900,2566055898,692,692,692,692,0
|
|
20240910,184800,2566055898,692,692,692,692,24270
|
|
20240910,184700,2566055898,692,692,692,692,0
|
|
20240910,184600,2566055898,692,692,692,692,0
|
|
20240910,184500,2566055898,692,692,692,692,0
|
|
20240910,184400,2566055898,692,692,692,692,0
|
|
20240910,184300,2566055898,692,692,692,692,0
|
|
20240910,184200,2566055898,692,692,692,692,0
|
|
20240910,184100,2566055898,692,692,692,692,0
|
|
20240910,184000,2566055898,692,692,692,692,0
|
|
20240910,183900,2566055898,692,692,692,692,0
|
|
20240910,183800,2566055898,692,692,692,692,0
|
|
20240910,183700,2566055898,692,692,692,692,0
|
|
20240910,183600,2566055898,692,692,692,692,0
|
|
20240910,183500,2566055898,692,692,692,692,0
|
|
20240910,183400,2566055898,692,692,692,692,0
|
|
20240910,183300,2566055898,692,692,692,692,0
|
|
20240910,183200,2566055898,692,692,692,692,0
|
|
20240910,183100,2566055898,692,692,692,692,0
|
|
20240910,183000,2566055898,692,692,692,692,0
|
|
20240910,182900,2566055898,692,692,692,692,0
|
|
20240910,182800,2566055898,692,692,692,692,0
|
|
20240910,182700,2566055898,692,692,692,692,0
|
|
20240910,182600,2566055898,692,692,692,692,0
|
|
20240910,182500,2566055898,692,692,692,692,0
|
|
20240910,182400,2566055898,692,692,692,692,0
|
|
20240910,182300,2566055898,692,692,692,692,0
|
|
20240910,182200,2566055898,692,692,692,692,0
|
|
20240910,182100,2566055898,692,692,692,692,0
|
|
20240910,182000,2566055898,692,692,692,692,0
|
|
20240910,181900,2566055898,692,692,692,692,0
|
|
20240910,181800,2566055898,692,692,692,692,24270
|
|
20240910,181700,2566055898,692,692,692,692,0
|
|
20240910,181600,2566055898,692,692,692,692,0
|
|
20240910,181500,2566055898,692,692,692,692,0
|
|
20240910,181400,2566055898,692,692,692,692,0
|
|
20240910,181300,2566055898,692,692,692,692,0
|
|
20240910,181200,2566055898,692,692,692,692,0
|
|
20240910,181100,2566055898,692,692,692,692,0
|
|
20240910,181000,2566055898,692,692,692,692,0
|
|
20240910,180900,2566055898,692,692,692,692,0
|
|
20240910,180800,2566055898,692,692,692,692,0
|
|
20240910,180700,2566055898,692,692,692,692,0
|
|
20240910,180600,2566055898,692,692,692,692,0
|
|
20240910,180500,2566055898,692,692,692,692,0
|
|
20240910,180400,2566055898,692,692,692,692,0
|
|
20240910,180300,2566055898,692,692,692,692,0
|
|
20240910,180200,2566055898,692,692,692,692,0
|
|
20240910,180100,2566055898,692,692,692,692,0
|
|
20240910,180000,2566055898,692,692,692,692,0
|
|
20240910,175900,2566055898,692,692,692,692,0
|
|
20240910,175800,2566055898,692,692,692,692,0
|
|
20240910,175700,2566055898,692,692,692,692,0
|
|
20240910,175600,2566055898,692,692,692,692,0
|
|
20240910,175500,2566055898,692,692,692,692,0
|
|
20240910,175400,2566055898,692,692,692,692,0
|
|
20240910,175300,2566055898,692,692,692,692,0
|
|
20240910,175200,2566055898,692,692,692,692,0
|
|
20240910,175100,2566055898,692,692,692,692,0
|
|
20240910,175000,2566055898,692,692,692,692,0
|
|
20240910,174900,2566055898,692,692,692,692,0
|
|
20240910,174800,2566055898,692,692,692,692,24270
|
|
20240910,174700,2566055898,692,692,692,692,0
|
|
20240910,174600,2566055898,692,692,692,692,0
|
|
20240910,174500,2566055898,692,692,692,692,0
|
|
20240910,174400,2566055898,692,692,692,692,0
|
|
20240910,174300,2566055898,692,692,692,692,0
|
|
20240910,174200,2566055898,692,692,692,692,0
|
|
20240910,174100,2566055898,692,692,692,692,0
|
|
20240910,174000,2566055898,692,692,692,692,0
|
|
20240910,173900,2566055898,692,692,692,692,0
|
|
20240910,173800,2566055898,692,692,692,692,0
|
|
20240910,173700,2566055898,692,692,692,692,0
|
|
20240910,173600,2566055898,692,692,692,692,0
|
|
20240910,173500,2566055898,692,692,692,692,0
|
|
20240910,173400,2566055898,692,692,692,692,0
|
|
20240910,173300,2566055898,692,692,692,692,0
|
|
20240910,173200,2566055898,692,692,692,692,0
|
|
20240910,173100,2566055898,692,692,692,692,0
|
|
20240910,173000,2566055898,692,692,692,692,0
|
|
20240910,172900,2566055898,692,692,692,692,0
|
|
20240910,172800,2566055898,692,692,692,692,0
|
|
20240910,172700,2566055898,692,692,692,692,0
|
|
20240910,172600,2566055898,692,692,692,692,0
|
|
20240910,172500,2566055898,692,692,692,692,0
|
|
20240910,172400,2566055898,692,692,692,692,0
|
|
20240910,172300,2566055898,692,692,692,692,0
|
|
20240910,172200,2566055898,692,692,692,692,0
|
|
20240910,172100,2566055898,692,692,692,692,0
|
|
20240910,172000,2566055898,692,692,692,692,0
|
|
20240910,171900,2566055898,692,692,692,692,0
|
|
20240910,171800,2566055898,692,692,692,692,24270
|
|
20240910,171700,2566055898,692,692,692,692,0
|
|
20240910,171600,2566055898,692,692,692,692,0
|
|
20240910,171500,2566055898,692,692,692,692,0
|
|
20240910,171400,2566055898,692,692,692,692,0
|
|
20240910,171300,2566055898,692,692,692,692,0
|
|
20240910,171200,2566055898,692,692,692,692,0
|
|
20240910,171100,2566055898,692,692,692,692,0
|
|
20240910,171000,2566055898,692,692,692,692,0
|
|
20240910,170900,2566055898,692,692,692,692,0
|
|
20240910,170800,2566055898,692,692,692,692,0
|
|
20240910,170700,2566055898,692,692,692,692,0
|
|
20240910,170600,2566055898,692,692,692,692,0
|
|
20240910,170500,2566055898,692,692,692,692,0
|
|
20240910,170400,2566055898,692,692,692,692,0
|
|
20240910,170300,2566055898,692,692,692,692,0
|
|
20240910,170200,2566055898,692,692,692,692,0
|
|
20240910,170100,2566055898,692,692,692,692,0
|
|
20240910,170000,2566055898,692,692,692,692,0
|
|
20240910,165900,2566055898,692,692,692,692,0
|
|
20240910,165800,2566055898,692,692,692,692,0
|
|
20240910,165700,2566055898,692,692,692,692,0
|
|
20240910,165600,2566055898,692,692,692,692,0
|
|
20240910,165500,2566055898,692,692,692,692,0
|
|
20240910,165400,2566055898,692,692,692,692,0
|
|
20240910,165300,2566055898,692,692,692,692,0
|
|
20240910,165200,2566055898,692,692,692,692,0
|
|
20240910,165100,2566055898,692,692,692,692,0
|
|
20240910,165000,2566055898,692,692,692,692,0
|
|
20240910,164900,2566055898,692,692,692,692,0
|
|
20240910,164800,2566055898,692,692,692,692,24270
|
|
20240910,164700,2566055898,692,692,692,692,0
|
|
20240910,164600,2566055898,692,692,692,692,0
|
|
20240910,164500,2566055898,692,692,692,692,0
|
|
20240910,164400,2566055898,692,692,692,692,0
|
|
20240910,164300,2566055898,692,692,692,692,0
|
|
20240910,164200,2566055898,692,692,692,692,0
|
|
20240910,164100,2566055898,692,692,692,692,0
|
|
20240910,164000,2566055898,692,692,692,692,0
|
|
20240910,163900,2566055898,692,692,692,692,0
|
|
20240910,163800,2566055898,692,692,692,692,0
|
|
20240910,163700,2566055898,692,692,692,692,0
|
|
20240910,163600,2566055898,692,692,692,692,0
|
|
20240910,163500,2566055898,692,692,692,692,0
|
|
20240910,163400,2566055898,692,692,692,692,0
|
|
20240910,163300,2566055898,692,692,692,692,0
|
|
20240910,163200,2566055898,692,692,692,692,0
|
|
20240910,163100,2566055898,692,692,692,692,0
|
|
20240910,163000,2566055898,692,692,692,692,0
|
|
20240910,162900,2566055898,692,692,692,692,0
|
|
20240910,162800,2566055898,692,692,692,692,0
|
|
20240910,162700,2566055898,692,692,692,692,0
|
|
20240910,162600,2566055898,692,692,692,692,0
|
|
20240910,162500,2566055898,692,692,692,692,0
|
|
20240910,162400,2566055898,692,692,692,692,0
|
|
20240910,162300,2566055898,692,692,692,692,0
|
|
20240910,162200,2566055898,692,692,692,692,0
|
|
20240910,162100,2566055898,692,692,692,692,0
|
|
20240910,162000,2566055898,692,692,692,692,0
|
|
20240910,161900,2566055898,692,692,692,692,0
|
|
20240910,161800,2566055898,692,692,692,692,24270
|
|
20240910,161700,2566055898,692,692,692,692,0
|
|
20240910,161600,2566055898,692,692,692,692,0
|
|
20240910,161500,2566055898,692,692,692,692,0
|
|
20240910,161400,2566055898,692,692,692,692,0
|
|
20240910,161300,2566055898,692,692,692,692,0
|
|
20240910,161200,2566055898,692,692,692,692,0
|
|
20240910,161100,2566055898,692,692,692,692,0
|
|
20240910,161000,2566055898,692,692,692,692,0
|
|
20240910,160900,2566055898,692,692,692,692,0
|
|
20240910,160800,2566055898,692,692,692,692,0
|
|
20240910,160700,2566055898,692,692,692,692,0
|
|
20240910,160600,2566055898,692,692,692,692,0
|
|
20240910,160500,2566055898,692,692,692,692,0
|
|
20240910,160400,2566055898,692,692,692,692,0
|
|
20240910,160300,2566055898,692,692,692,692,0
|
|
20240910,160200,2566055898,692,692,692,692,0
|
|
20240910,160100,2566055898,692,692,692,692,0
|
|
20240910,160000,2566055898,692,692,692,692,0
|
|
20240910,155900,2566055898,692,692,692,692,0
|
|
20240910,155800,2566055898,692,692,692,692,0
|
|
20240910,155700,2566055898,692,692,692,692,0
|
|
20240910,155600,2566055898,692,692,692,692,0
|
|
20240910,155500,2566055898,692,692,692,692,0
|
|
20240910,155400,2566055898,692,692,692,692,0
|
|
20240910,155300,2566055898,692,692,692,692,0
|
|
20240910,155200,2566055898,692,692,692,692,0
|
|
20240910,155100,2566055898,692,692,692,692,0
|
|
20240910,155000,2566055898,692,692,692,692,0
|
|
20240910,154900,2566055898,692,692,692,692,0
|
|
20240910,154800,2566055898,692,692,692,692,24270
|
|
20240910,154700,2566055898,692,692,692,692,0
|
|
20240910,154600,2566055898,692,692,692,692,0
|
|
20240910,154500,2566055898,692,692,692,692,0
|
|
20240910,154400,2566055898,692,692,692,692,0
|
|
20240910,154300,2566055898,692,692,692,692,0
|
|
20240910,154200,2566055898,692,692,692,692,0
|
|
20240910,154100,2566055898,692,692,692,692,0
|
|
20240910,154000,2566055898,692,692,692,692,0
|
|
20240910,153900,2566055898,692,692,692,692,0
|
|
20240910,153800,2566055898,692,692,692,692,0
|
|
20240910,153700,2566055898,692,692,692,692,0
|
|
20240910,153600,2566055898,692,692,692,692,0
|
|
20240910,153500,2566055898,692,692,692,692,0
|
|
20240910,153400,2566055898,692,692,692,692,0
|
|
20240910,153300,2566055898,692,692,692,692,0
|
|
20240910,153200,2566055898,692,692,692,692,0
|
|
20240910,153100,2566055898,692,692,692,692,0
|
|
20240910,153000,2566055898,692,692,692,692,24270
|
|
20240910,152900,2549261058,688,688,688,688,0
|
|
20240910,152800,2549261058,688,688,688,688,0
|
|
20240910,152700,2549261058,688,688,688,688,0
|
|
20240910,152600,2549261058,688,688,688,688,0
|
|
20240910,152500,2549261058,688,688,688,688,0
|
|
20240910,152400,2549261058,688,688,688,688,0
|
|
20240910,152300,2549261058,688,688,688,688,0
|
|
20240910,152200,2549261058,688,688,688,688,0
|
|
20240910,152100,2549261058,688,688,688,688,0
|
|
20240910,152000,2549261058,688,688,688,688,0
|
|
20240910,151900,2549261058,688,699,705,688,10860
|
|
20240910,151800,2541708522,699,697,699,695,3347
|
|
20240910,151700,2539373138,697,692,697,692,9511
|
|
20240910,151600,2532782852,692,686,698,686,19068
|
|
20240910,151500,2519620334,687,690,690,685,6349
|
|
20240910,151400,2515250340,690,689,692,682,8674
|
|
20240910,151300,2509288812,682,692,694,681,16827
|
|
20240910,151200,2497721226,692,689,697,686,20298
|
|
20240910,151100,2483715595,689,696,697,689,12531
|
|
20240910,151000,2475015085,696,696,709,696,18496
|
|
20240910,150900,2462110745,696,699,707,696,9510
|
|
20240910,150800,2455460306,699,707,709,699,3334
|
|
20240910,150700,2453124513,699,694,712,694,6072
|
|
20240910,150600,2448840987,694,705,710,690,39811
|
|
20240910,150500,2421105981,709,712,716,697,22320
|
|
20240910,150400,2405374085,714,712,717,711,12111
|
|
20240910,150300,2396746085,716,711,716,711,11573
|
|
20240910,150200,2388479228,714,713,715,710,4972
|
|
20240910,150100,2384940014,710,715,715,709,5764
|
|
20240910,150000,2380836407,713,715,715,712,4319
|
|
20240910,145900,2377754416,714,711,715,709,6238
|
|
20240910,145800,2373318372,709,713,714,707,8945
|
|
20240910,145700,2366956458,712,713,716,708,12959
|
|
20240910,145600,2357732067,716,715,723,710,24548
|
|
20240910,145500,2340168248,719,703,723,703,28491
|
|
20240910,145400,2319731527,704,700,705,700,5915
|
|
20240910,145300,2315575852,701,701,711,696,20973
|
|
20240910,145200,2300936615,711,706,717,696,36822
|
|
20240910,145100,2274998505,708,700,708,700,4457
|
|
20240910,145000,2271852928,703,707,709,699,14954
|
|
20240910,144900,2261366602,709,707,712,702,4166
|
|
20240910,144800,2258416539,702,715,715,700,6441
|
|
20240910,144700,2253868641,710,717,718,710,11388
|
|
20240910,144600,2245748523,711,713,718,710,12953
|
|
20240910,144500,2236496914,711,720,724,710,22687
|
|
20240910,144400,2220193755,716,703,721,699,34992
|
|
20240910,144300,2195232821,703,712,714,697,19374
|
|
20240910,144200,2181593836,712,708,715,708,5211
|
|
20240910,144100,2177876688,708,710,713,705,10097
|
|
20240910,144000,2170737789,710,703,715,703,5319
|
|
20240910,143900,2166974920,707,711,711,700,33008
|
|
20240910,143800,2143708002,711,714,720,705,11489
|
|
20240910,143700,2135552509,710,720,721,710,37921
|
|
20240910,143600,2108469333,721,717,734,716,19196
|
|
20240910,143500,2094572556,718,729,735,715,65305
|
|
20240910,143400,2047511377,730,734,740,729,35303
|
|
20240910,143300,2021658340,734,740,743,728,24323
|
|
20240910,143200,2003801758,743,739,750,727,54276
|
|
20240910,143100,1963518111,734,766,770,734,199750
|
|
20240910,143000,1813673105,765,736,765,734,282569
|
|
20240910,142900,1601766834,735,723,740,719,58832
|
|
20240910,142800,1558593406,720,721,724,720,14313
|
|
20240910,142700,1548257649,720,723,723,720,4153
|
|
20240910,142600,1545265220,723,725,725,723,164
|
|
20240910,142500,1545146360,727,728,728,727,761
|
|
20240910,142400,1544593098,728,729,729,717,438
|
|
20240910,142300,1544275754,728,718,729,717,30450
|
|
20240910,142200,1522309714,718,722,723,718,5828
|
|
20240910,142100,1518096884,722,724,725,719,16476
|
|
20240910,142000,1506193813,723,728,729,723,1069
|
|
20240910,141900,1505415784,728,730,735,722,9295
|
|
20240910,141800,1498638968,732,721,732,721,23379
|
|
20240910,141700,1481619694,721,726,726,720,10045
|
|
20240910,141600,1474359770,726,716,728,716,9959
|
|
20240910,141500,1467177099,716,717,717,710,3787
|
|
20240910,141400,1464476221,717,716,717,714,2080
|
|
20240910,141300,1462988195,716,716,716,716,31
|
|
20240910,141200,1462965999,716,719,719,716,1202
|
|
20240910,141100,1462104142,719,713,719,713,1852
|
|
20240910,141000,1460779677,713,713,713,712,1501
|
|
20240910,140900,1459710674,710,713,713,710,1189
|
|
20240910,140800,1458864179,713,715,715,710,1493
|
|
20240910,140700,1457801719,711,714,714,711,1809
|
|
20240910,140600,1456513101,714,715,719,714,14232
|
|
20240910,140500,1446296546,714,719,719,714,1104
|
|
20240910,140400,1445506906,719,726,726,718,2719
|
|
20240910,140300,1443549502,730,717,730,717,9820
|
|
20240910,140200,1436427477,717,723,724,710,7639
|
|
20240910,140100,1430950542,723,717,734,717,29038
|
|
20240910,140000,1409931014,716,713,716,713,1966
|
|
20240910,135900,1408524424,715,715,716,714,2300
|
|
20240910,135800,1406881413,715,715,715,714,785
|
|
20240910,135700,1406320552,714,709,714,709,347
|
|
20240910,135600,1406073382,710,707,710,707,3819
|
|
20240910,135500,1403373096,705,713,713,705,1983
|
|
20240910,135400,1401970513,715,717,717,705,7167
|
|
20240910,135300,1396858766,717,717,719,713,6791
|
|
20240910,135200,1391992529,717,717,719,717,6386
|
|
20240910,135100,1387408526,719,716,719,713,4996
|
|
20240910,135000,1383821539,719,705,719,705,8920
|
|
20240910,134900,1377459665,703,701,703,701,31
|
|
20240910,134800,1377437887,700,700,700,700,1
|
|
20240910,134700,1377437187,700,700,700,700,1002
|
|
20240910,134600,1376735787,700,700,705,700,23
|
|
20240910,134500,1376719627,700,701,704,700,2746
|
|
20240910,134400,1374795689,701,703,703,701,1090
|
|
20240910,134300,1374029925,703,704,704,703,14
|
|
20240910,134200,1374020071,705,704,705,704,2571
|
|
20240910,134100,1372209876,704,706,706,704,369
|
|
20240910,134000,1371950098,706,706,706,706,1
|
|
20240910,133900,1371949392,707,707,707,707,7
|
|
20240910,133800,1371944443,704,704,704,704,355
|
|
20240910,133700,1371694523,707,707,707,707,1
|
|
20240910,133600,1371693816,708,710,710,704,3969
|
|
20240910,133500,1368891722,711,711,711,711,21
|
|
20240910,133400,1368876791,711,707,711,707,280
|
|
20240910,133300,1368678008,710,712,712,710,1105
|
|
20240910,133200,1367892867,711,706,712,703,8231
|
|
20240910,133100,1362065846,706,707,707,703,1062
|
|
20240910,133000,1361319118,707,707,707,703,1240
|
|
20240910,132900,1360442442,707,706,707,706,28444
|
|
20240910,132800,1340333881,706,702,706,702,2
|
|
20240910,132700,1340332473,707,702,707,702,17020
|
|
20240910,132600,1328342048,700,700,700,700,0
|
|
20240910,132500,1328342048,700,700,700,700,3125
|
|
20240910,132400,1326154548,700,700,700,700,2672
|
|
20240910,132300,1324284148,702,700,702,693,4952
|
|
20240910,132200,1320837103,704,704,704,704,1759
|
|
20240910,132100,1319598767,704,704,704,704,0
|
|
20240910,132000,1319598767,704,704,704,704,0
|
|
20240910,131900,1319598767,704,703,705,703,1788
|
|
20240910,131800,1318340532,703,702,705,702,23123
|
|
20240910,131700,1302084411,702,701,705,700,11181
|
|
20240910,131600,1294226363,700,699,700,699,6261
|
|
20240910,131500,1289843664,699,692,699,692,5595
|
|
20240910,131400,1285932766,692,700,704,692,12660
|
|
20240910,131300,1277093742,698,701,701,695,6806
|
|
20240910,131200,1272360396,700,700,700,700,6529
|
|
20240910,131100,1267790096,700,697,700,697,7879
|
|
20240910,131000,1262295097,700,699,700,697,752
|
|
20240910,130900,1261769554,700,700,700,700,0
|
|
20240910,130800,1261769554,700,698,700,697,1533
|
|
20240910,130700,1260700355,697,698,699,697,557
|
|
20240910,130600,1260312019,699,699,699,699,0
|
|
20240910,130500,1260312019,699,697,699,697,326
|
|
20240910,130400,1260084792,697,696,697,696,114
|
|
20240910,130300,1260005443,700,700,700,695,2869
|
|
20240910,130200,1258007020,700,696,701,696,4529
|
|
20240910,130100,1254854823,696,704,706,695,11375
|
|
20240910,130000,1246906697,703,703,703,703,501
|
|
20240910,125900,1246554494,706,702,706,702,2003
|
|
20240910,125800,1245148384,702,703,703,702,628
|
|
20240910,125700,1244707287,703,706,706,703,569
|
|
20240910,125600,1244307193,707,704,707,703,4942
|
|
20240910,125500,1240819602,707,706,707,705,14236
|
|
20240910,125400,1230769194,706,702,706,702,14740
|
|
20240910,125300,1220385423,702,699,702,699,5700
|
|
20240910,125200,1216394743,700,701,701,700,826
|
|
20240910,125100,1215816539,701,700,701,699,341
|
|
20240910,125000,1215577984,698,700,700,698,3
|
|
20240910,124900,1215575888,700,697,700,697,931
|
|
20240910,124800,1214926978,697,697,697,696,2491
|
|
20240910,124700,1213190865,697,697,697,697,200
|
|
20240910,124600,1213051465,696,698,698,696,3204
|
|
20240910,124500,1210817680,698,699,699,698,357
|
|
20240910,124400,1210568352,698,698,702,698,429
|
|
20240910,124300,1210268790,702,702,702,702,3189
|
|
20240910,124200,1208030112,698,698,698,698,2483
|
|
20240910,124100,1206296978,698,699,699,698,379
|
|
20240910,124000,1206032145,702,703,703,702,1224
|
|
20240910,123900,1205172844,699,699,702,699,2021
|
|
20240910,123800,1203755732,698,695,698,695,919
|
|
20240910,123700,1203115663,695,696,696,695,2343
|
|
20240910,123600,1201487178,695,696,696,694,7255
|
|
20240910,123500,1196448752,695,696,696,695,3622
|
|
20240910,123400,1193929200,696,700,700,696,7840
|
|
20240910,123300,1188462624,699,701,702,699,288
|
|
20240910,123200,1188261036,702,701,702,701,6
|
|
20240910,123100,1188256825,702,699,702,698,2974
|
|
20240910,123000,1186177970,698,699,704,698,3805
|
|
20240910,122900,1183517818,699,700,702,699,650
|
|
20240910,122800,1183063270,700,706,706,697,13452
|
|
20240910,122700,1173665107,701,707,707,700,10817
|
|
20240910,122600,1166077156,707,703,709,703,3810
|
|
20240910,122500,1163376948,702,703,703,701,12536
|
|
20240910,122400,1154565687,703,707,709,703,9947
|
|
20240910,122300,1147565806,711,711,711,711,100
|
|
20240910,122200,1147494706,711,710,711,704,2915
|
|
20240910,122100,1145438720,711,706,711,706,151
|
|
20240910,122000,1145331569,711,710,711,706,370
|
|
20240910,121900,1145069100,706,711,711,706,7118
|
|
20240910,121800,1140043707,712,709,713,709,4259
|
|
20240910,121700,1137012393,709,712,712,703,2470
|
|
20240910,121600,1135260824,713,708,713,701,3603
|
|
20240910,121500,1132718943,709,713,714,700,3150
|
|
20240910,121400,1130500991,712,706,712,700,15819
|
|
20240910,121300,1119360773,704,707,707,704,671
|
|
20240910,121200,1118887126,708,708,709,704,3462
|
|
20240910,121100,1116440133,710,707,712,703,12265
|
|
20240910,121000,1107752334,707,703,709,703,10408
|
|
20240910,120900,1100421407,708,717,717,696,35100
|
|
20240910,120800,1075765097,713,713,720,713,11610
|
|
20240910,120700,1067449779,713,720,726,711,30904
|
|
20240910,120600,1045287518,714,739,739,713,57928
|
|
20240910,120500,1003326382,736,727,745,726,72206
|
|
20240910,120400,950025972,727,739,739,714,40892
|
|
20240910,120300,920370586,740,714,743,713,168389
|
|
20240910,120200,797473438,711,709,713,709,10181
|
|
20240910,120100,790220863,709,705,709,702,4083
|
|
20240910,120000,787336923,706,702,706,702,1705
|
|
20240910,115900,786138229,703,702,703,699,734
|
|
20240910,115800,785623831,703,703,704,695,789
|
|
20240910,115700,785073048,704,704,704,702,281
|
|
20240910,115600,784875418,703,701,703,700,20198
|
|
20240910,115500,770712224,701,704,705,701,3648
|
|
20240910,115400,768144718,705,708,708,701,7672
|
|
20240910,115300,762751534,708,705,710,705,2872
|
|
20240910,115200,760726488,711,713,713,706,9040
|
|
20240910,115100,754333625,714,714,716,713,17735
|
|
20240910,115000,741656398,714,711,715,711,6732
|
|
20240910,114900,736854378,713,707,713,702,17568
|
|
20240910,114800,724389437,708,709,709,703,6509
|
|
20240910,114700,719786813,709,700,710,699,11260
|
|
20240910,114600,711819277,700,700,709,700,13754
|
|
20240910,114500,702131274,700,694,701,694,24716
|
|
20240910,114400,684858947,694,693,694,693,1505
|
|
20240910,114300,683815894,693,693,693,693,140
|
|
20240910,114200,683718874,693,687,693,685,1506
|
|
20240910,114100,682677372,692,688,692,685,21725
|
|
20240910,114000,667731320,688,684,688,684,17461
|
|
20240910,113900,655754431,684,682,684,682,2608
|
|
20240910,113800,653971410,682,682,682,682,1
|
|
20240910,113700,653970728,680,680,680,680,0
|
|
20240910,113600,653970728,680,680,680,680,30
|
|
20240910,113500,653950328,677,677,677,677,0
|
|
20240910,113400,653950328,677,677,677,677,0
|
|
20240910,113300,653950328,677,677,677,677,0
|
|
20240910,113200,653950328,677,677,677,677,100
|
|
20240910,113100,653882628,677,677,677,677,0
|
|
20240910,113000,653882628,677,677,677,677,298
|
|
20240910,112900,653680882,669,680,680,669,7060
|
|
20240910,112800,648925145,670,671,672,670,3678
|
|
20240910,112700,646456507,671,676,676,671,2500
|
|
20240910,112600,644775670,675,675,675,675,100
|
|
20240910,112500,644708170,675,675,675,675,2812
|
|
20240910,112400,642810070,675,675,675,675,1500
|
|
20240910,112300,641797570,684,684,684,684,63
|
|
20240910,112200,641754478,683,683,683,683,200
|
|
20240910,112100,641617878,683,683,683,683,200
|
|
20240910,112000,641481278,683,683,683,683,0
|
|
20240910,111900,641481278,683,683,684,683,1819
|
|
20240910,111800,640238864,683,683,683,683,1
|
|
20240910,111700,640238181,682,675,683,675,650
|
|
20240910,111600,639794887,675,684,684,675,3058
|
|
20240910,111500,637729538,677,678,678,677,2003
|
|
20240910,111400,636372497,684,684,684,684,0
|
|
20240910,111300,636372497,684,683,684,683,829
|
|
20240910,111200,635805728,684,684,684,684,0
|
|
20240910,111100,635805728,684,683,684,683,2062
|
|
20240910,111000,634397297,683,682,683,682,2161
|
|
20240910,110900,632921562,682,679,682,679,6450
|
|
20240910,110800,628532674,679,675,679,675,2708
|
|
20240910,110700,626701155,671,671,671,671,0
|
|
20240910,110600,626701155,671,671,671,671,1201
|
|
20240910,110500,625895284,671,671,673,671,1266
|
|
20240910,110400,625044066,673,675,675,673,294
|
|
20240910,110300,624846173,677,676,677,676,1057
|
|
20240910,110200,624130772,676,676,676,676,1
|
|
20240910,110100,624130096,676,676,676,676,0
|
|
20240910,110000,624130096,676,676,676,676,702
|
|
20240910,105900,623655544,672,672,672,672,3
|
|
20240910,105800,623653528,673,673,673,673,0
|
|
20240910,105700,623653528,673,673,673,673,0
|
|
20240910,105600,623653528,673,673,673,673,1
|
|
20240910,105500,623652855,676,676,676,676,1
|
|
20240910,105400,623652179,677,677,677,677,0
|
|
20240910,105300,623652179,677,677,677,677,117
|
|
20240910,105200,623572970,676,675,676,675,1082
|
|
20240910,105100,622841575,676,676,676,676,0
|
|
20240910,105000,622841575,676,675,676,675,2218
|
|
20240910,104900,621342226,674,675,675,674,463
|
|
20240910,104800,621030163,676,676,676,676,1
|
|
20240910,104700,621029487,675,669,675,669,41508
|
|
20240910,104600,593173704,669,669,669,669,600
|
|
20240910,104500,592772304,671,669,671,669,111
|
|
20240910,104400,592698019,669,666,669,666,6
|
|
20240910,104300,592694020,666,667,667,666,2774
|
|
20240910,104200,590846535,671,671,671,671,2
|
|
20240910,104100,590845193,671,674,674,671,56
|
|
20240910,104000,590807575,674,666,674,666,4562
|
|
20240910,103900,587764201,666,665,666,665,2
|
|
20240910,103800,587762870,660,665,667,660,3941
|
|
20240910,103700,585143401,665,665,665,665,0
|
|
20240910,103600,585143401,665,665,665,665,36
|
|
20240910,103500,585119461,665,664,665,664,804
|
|
20240910,103400,584585554,664,659,664,659,741
|
|
20240910,103300,584097080,659,659,659,659,700
|
|
20240910,103200,583635780,659,662,662,659,555
|
|
20240910,103100,583269620,659,659,661,659,5462
|
|
20240910,103000,579669840,661,661,661,661,33
|
|
20240910,102900,579648027,663,660,663,660,512
|
|
20240910,102800,579310101,660,660,663,660,3304
|
|
20240910,102700,577129410,660,662,664,660,1025
|
|
20240910,102600,576451365,666,666,666,666,0
|
|
20240910,102500,576451365,666,666,666,666,0
|
|
20240910,102400,576451365,666,664,666,660,18412
|
|
20240910,102300,564285560,667,667,667,663,2201
|
|
20240910,102200,562823893,668,665,668,665,559
|
|
20240910,102100,562451981,665,668,668,665,1008
|
|
20240910,102000,561780848,666,666,668,666,274
|
|
20240910,101900,561598362,666,668,668,665,1476
|
|
20240910,101800,560615147,669,669,669,669,300
|
|
20240910,101700,560414447,669,666,669,666,296
|
|
20240910,101600,560217023,666,665,671,665,3946
|
|
20240910,101500,557588277,665,663,665,663,883
|
|
20240910,101400,557001358,665,663,665,661,5036
|
|
20240910,101300,553666483,663,665,665,662,4911
|
|
20240910,101200,550410684,666,666,667,666,4691
|
|
20240910,101100,547285778,666,667,667,666,5746
|
|
20240910,101000,543458707,666,670,670,666,15270
|
|
20240910,100900,533237158,670,672,672,670,5310
|
|
20240910,100800,529679398,670,671,673,670,3899
|
|
20240910,100700,527066329,673,673,673,670,6920
|
|
20240910,100600,522428039,673,675,675,671,2024
|
|
20240910,100500,521069910,671,674,675,671,7809
|
|
20240910,100400,515824445,675,675,675,674,223
|
|
20240910,100300,515673936,675,674,676,674,1962
|
|
20240910,100200,514351529,677,675,677,674,534
|
|
20240910,100100,513990381,677,674,677,674,426
|
|
20240910,100000,513703248,677,677,677,674,3883
|
|
20240910,095900,511082129,677,678,678,675,1247
|
|
20240910,095800,510237810,678,678,678,678,0
|
|
20240910,095700,510237810,678,678,678,674,1466
|
|
20240910,095600,509249253,678,672,678,672,47
|
|
20240910,095500,509217436,678,676,680,671,4762
|
|
20240910,095400,506012805,681,681,681,676,13
|
|
20240910,095300,506003957,681,680,681,676,3465
|
|
20240910,095200,503654345,681,678,681,676,13096
|
|
20240910,095100,494800993,683,683,683,678,83
|
|
20240910,095000,494744354,683,680,683,677,5202
|
|
20240910,094900,491206498,680,678,680,673,14733
|
|
20240910,094800,481255246,680,678,681,677,3472
|
|
20240910,094700,478896766,678,680,685,676,3813
|
|
20240910,094600,476308840,686,684,687,681,2465
|
|
20240910,094500,474623237,686,687,687,684,2041
|
|
20240910,094400,473224159,687,682,688,675,5721
|
|
20240910,094300,469344203,682,682,686,679,8576
|
|
20240910,094200,463493731,686,681,691,681,12579
|
|
20240910,094100,454908825,681,695,695,677,15770
|
|
20240910,094000,444104273,696,699,699,688,5166
|
|
20240910,093900,440538262,699,694,699,690,17310
|
|
20240910,093800,428497686,693,683,693,683,15816
|
|
20240910,093700,417606528,683,678,684,677,7151
|
|
20240910,093600,412741026,681,677,683,677,2070
|
|
20240910,093500,411332566,677,673,682,673,19939
|
|
20240910,093400,397805011,676,671,676,670,14685
|
|
20240910,093300,387941131,674,677,677,670,5711
|
|
20240910,093200,384099985,678,678,679,671,5126
|
|
20240910,093100,380645276,679,679,679,667,11262
|
|
20240910,093000,373069215,679,689,689,666,40742
|
|
20240910,092900,345573292,689,694,694,678,53298
|
|
20240910,092800,309110369,694,711,720,690,183991
|
|
20240910,092700,178734064,708,708,708,708,0
|
|
20240910,092600,178734064,708,708,708,708,0
|
|
20240910,092500,178734064,708,679,708,679,101939
|
|
20240910,092400,107772354,679,684,685,665,8066
|
|
20240910,092300,102358549,684,672,684,672,35526
|
|
20240910,092200,78310969,672,673,674,666,6014
|
|
20240910,092100,74272766,673,677,677,663,6441
|
|
20240910,092000,69968742,677,657,677,657,44426
|
|
20240910,091900,40358734,657,650,658,640,6600
|
|
20240910,091800,36086426,651,651,651,651,0
|
|
20240910,091700,36086426,651,651,651,651,1500
|
|
20240910,091600,35109926,651,651,651,651,0
|
|
20240910,091500,35109926,651,651,651,651,3
|
|
20240910,091400,35107973,644,644,644,644,3
|
|
20240910,091300,35106041,651,651,651,651,52
|
|
20240910,091200,35072189,644,651,651,644,3
|
|
20240910,091100,35070243,649,649,649,649,0
|
|
20240910,091000,35070243,649,649,649,649,107
|
|
20240910,090900,35000800,659,659,659,659,3
|
|
20240910,090800,34998823,662,660,663,653,8922
|
|
20240910,090700,29113380,660,657,662,652,4420
|
|
20240910,090600,26203759,646,642,658,642,5513
|
|
20240910,090500,22613007,657,646,657,635,6033
|
|
20240910,090400,18736723,646,645,646,632,10651
|
|
20240910,090300,11945740,645,632,645,632,11631
|
|
20240910,090200,4526153,644,644,645,644,3398
|
|
20240910,090100,2335149,645,645,645,645,0
|
|
20240910,090000,2335149,645,644,645,644,3626
|