577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183400,38240066453,767,767,767,767,296116
|
|
20240821,183300,38240066453,767,767,767,767,0
|
|
20240821,183200,38240066453,767,767,767,767,0
|
|
20240821,183100,38240066453,767,767,767,767,0
|
|
20240821,183000,38240066453,767,767,767,767,0
|
|
20240821,182900,38240066453,767,767,767,767,0
|
|
20240821,182800,38240066453,767,767,767,767,0
|
|
20240821,182700,38240066453,767,767,767,767,0
|
|
20240821,182600,38240066453,767,767,767,767,0
|
|
20240821,182500,38240066453,767,767,767,767,0
|
|
20240821,182400,38240066453,767,767,767,767,0
|
|
20240821,182300,38240066453,767,767,767,767,0
|
|
20240821,182200,38240066453,767,767,767,767,0
|
|
20240821,182100,38240066453,767,767,767,767,0
|
|
20240821,182000,38240066453,767,767,767,767,0
|
|
20240821,181900,38240066453,767,767,767,767,0
|
|
20240821,181800,38240066453,767,767,767,767,0
|
|
20240821,181700,38240066453,767,767,767,767,0
|
|
20240821,181600,38240066453,767,767,767,767,0
|
|
20240821,181500,38240066453,767,767,767,767,0
|
|
20240821,181400,38240066453,767,767,767,767,0
|
|
20240821,181300,38240066453,767,767,767,767,0
|
|
20240821,181200,38240066453,767,767,767,767,0
|
|
20240821,181100,38240066453,767,767,767,767,0
|
|
20240821,181000,38240066453,767,767,767,767,0
|
|
20240821,180900,38240066453,767,767,767,767,0
|
|
20240821,180800,38240066453,767,767,767,767,0
|
|
20240821,180700,38240066453,767,767,767,767,0
|
|
20240821,180600,38240066453,767,767,767,767,0
|
|
20240821,180500,38240066453,767,767,767,767,0
|
|
20240821,180400,38240066453,767,767,767,767,296116
|
|
20240821,180300,38240066453,767,767,767,767,0
|
|
20240821,180200,38240066453,767,767,767,767,0
|
|
20240821,180100,38240066453,767,767,767,767,0
|
|
20240821,180000,38240066453,767,767,767,767,0
|
|
20240821,175900,38240066453,767,767,767,767,0
|
|
20240821,175800,38240066453,767,767,767,767,0
|
|
20240821,175700,38240066453,767,767,767,767,0
|
|
20240821,175600,38240066453,767,767,767,767,0
|
|
20240821,175500,38240066453,767,767,767,767,0
|
|
20240821,175400,38240066453,767,767,767,767,0
|
|
20240821,175300,38240066453,767,767,767,767,0
|
|
20240821,175200,38240066453,767,767,767,767,0
|
|
20240821,175100,38240066453,767,767,767,767,0
|
|
20240821,175000,38240066453,767,767,767,767,0
|
|
20240821,174900,38240066453,767,767,767,767,0
|
|
20240821,174800,38240066453,767,767,767,767,0
|
|
20240821,174700,38240066453,767,767,767,767,0
|
|
20240821,174600,38240066453,767,767,767,767,0
|
|
20240821,174500,38240066453,767,767,767,767,0
|
|
20240821,174400,38240066453,767,767,767,767,0
|
|
20240821,174300,38240066453,767,767,767,767,0
|
|
20240821,174200,38240066453,767,767,767,767,0
|
|
20240821,174100,38240066453,767,767,767,767,0
|
|
20240821,174000,38240066453,767,767,767,767,0
|
|
20240821,173900,38240066453,767,767,767,767,0
|
|
20240821,173800,38240066453,767,767,767,767,0
|
|
20240821,173700,38240066453,767,767,767,767,0
|
|
20240821,173600,38240066453,767,767,767,767,0
|
|
20240821,173500,38240066453,767,767,767,767,0
|
|
20240821,173400,38240066453,767,767,767,767,296116
|
|
20240821,173300,38240066453,767,767,767,767,0
|
|
20240821,173200,38240066453,767,767,767,767,0
|
|
20240821,173100,38240066453,767,767,767,767,0
|
|
20240821,173000,38240066453,767,767,767,767,0
|
|
20240821,172900,38240066453,767,767,767,767,0
|
|
20240821,172800,38240066453,767,767,767,767,0
|
|
20240821,172700,38240066453,767,767,767,767,0
|
|
20240821,172600,38240066453,767,767,767,767,0
|
|
20240821,172500,38240066453,767,767,767,767,0
|
|
20240821,172400,38240066453,767,767,767,767,0
|
|
20240821,172300,38240066453,767,767,767,767,0
|
|
20240821,172200,38240066453,767,767,767,767,0
|
|
20240821,172100,38240066453,767,767,767,767,0
|
|
20240821,172000,38240066453,767,767,767,767,0
|
|
20240821,171900,38240066453,767,767,767,767,0
|
|
20240821,171800,38240066453,767,767,767,767,0
|
|
20240821,171700,38240066453,767,767,767,767,0
|
|
20240821,171600,38240066453,767,767,767,767,0
|
|
20240821,171500,38240066453,767,767,767,767,0
|
|
20240821,171400,38240066453,767,767,767,767,0
|
|
20240821,171300,38240066453,767,767,767,767,0
|
|
20240821,171200,38240066453,767,767,767,767,0
|
|
20240821,171100,38240066453,767,767,767,767,0
|
|
20240821,171000,38240066453,767,767,767,767,0
|
|
20240821,170900,38240066453,767,767,767,767,0
|
|
20240821,170800,38240066453,767,767,767,767,0
|
|
20240821,170700,38240066453,767,767,767,767,0
|
|
20240821,170600,38240066453,767,767,767,767,0
|
|
20240821,170500,38240066453,767,767,767,767,0
|
|
20240821,170400,38240066453,767,767,767,767,296116
|
|
20240821,170300,38240066453,767,767,767,767,0
|
|
20240821,170200,38240066453,767,767,767,767,0
|
|
20240821,170100,38240066453,767,767,767,767,0
|
|
20240821,170000,38240066453,767,767,767,767,0
|
|
20240821,165900,38240066453,767,767,767,767,0
|
|
20240821,165800,38240066453,767,767,767,767,0
|
|
20240821,165700,38240066453,767,767,767,767,0
|
|
20240821,165600,38240066453,767,767,767,767,0
|
|
20240821,165500,38240066453,767,767,767,767,0
|
|
20240821,165400,38240066453,767,767,767,767,0
|
|
20240821,165300,38240066453,767,767,767,767,0
|
|
20240821,165200,38240066453,767,767,767,767,0
|
|
20240821,165100,38240066453,767,767,767,767,0
|
|
20240821,165000,38240066453,767,767,767,767,0
|
|
20240821,164900,38240066453,767,767,767,767,0
|
|
20240821,164800,38240066453,767,767,767,767,0
|
|
20240821,164700,38240066453,767,767,767,767,0
|
|
20240821,164600,38240066453,767,767,767,767,0
|
|
20240821,164500,38240066453,767,767,767,767,0
|
|
20240821,164400,38240066453,767,767,767,767,0
|
|
20240821,164300,38240066453,767,767,767,767,0
|
|
20240821,164200,38240066453,767,767,767,767,0
|
|
20240821,164100,38240066453,767,767,767,767,0
|
|
20240821,164000,38240066453,767,767,767,767,0
|
|
20240821,163900,38240066453,767,767,767,767,0
|
|
20240821,163800,38240066453,767,767,767,767,0
|
|
20240821,163700,38240066453,767,767,767,767,0
|
|
20240821,163600,38240066453,767,767,767,767,0
|
|
20240821,163500,38240066453,767,767,767,767,0
|
|
20240821,163400,38240066453,767,767,767,767,296116
|
|
20240821,163300,38240066453,767,767,767,767,0
|
|
20240821,163200,38240066453,767,767,767,767,0
|
|
20240821,163100,38240066453,767,767,767,767,0
|
|
20240821,163000,38240066453,767,767,767,767,0
|
|
20240821,162900,38240066453,767,767,767,767,0
|
|
20240821,162800,38240066453,767,767,767,767,0
|
|
20240821,162700,38240066453,767,767,767,767,0
|
|
20240821,162600,38240066453,767,767,767,767,0
|
|
20240821,162500,38240066453,767,767,767,767,0
|
|
20240821,162400,38240066453,767,767,767,767,0
|
|
20240821,162300,38240066453,767,767,767,767,0
|
|
20240821,162200,38240066453,767,767,767,767,0
|
|
20240821,162100,38240066453,767,767,767,767,0
|
|
20240821,162000,38240066453,767,767,767,767,0
|
|
20240821,161900,38240066453,767,767,767,767,0
|
|
20240821,161800,38240066453,767,767,767,767,0
|
|
20240821,161700,38240066453,767,767,767,767,0
|
|
20240821,161600,38240066453,767,767,767,767,0
|
|
20240821,161500,38240066453,767,767,767,767,0
|
|
20240821,161400,38240066453,767,767,767,767,0
|
|
20240821,161300,38240066453,767,767,767,767,0
|
|
20240821,161200,38240066453,767,767,767,767,0
|
|
20240821,161100,38240066453,767,767,767,767,0
|
|
20240821,161000,38240066453,767,767,767,767,0
|
|
20240821,160900,38240066453,767,767,767,767,0
|
|
20240821,160800,38240066453,767,767,767,767,0
|
|
20240821,160700,38240066453,767,767,767,767,0
|
|
20240821,160600,38240066453,767,767,767,767,0
|
|
20240821,160500,38240066453,767,767,767,767,0
|
|
20240821,160400,38240066453,767,767,767,767,296116
|
|
20240821,160300,38240066453,767,767,767,767,0
|
|
20240821,160200,38240066453,767,767,767,767,0
|
|
20240821,160100,38240066453,767,767,767,767,0
|
|
20240821,160000,38240066453,767,767,767,767,0
|
|
20240821,155900,38240066453,767,767,767,767,0
|
|
20240821,155800,38240066453,767,767,767,767,0
|
|
20240821,155700,38240066453,767,767,767,767,0
|
|
20240821,155600,38240066453,767,767,767,767,0
|
|
20240821,155500,38240066453,767,767,767,767,0
|
|
20240821,155400,38240066453,767,767,767,767,0
|
|
20240821,155300,38240066453,767,767,767,767,0
|
|
20240821,155200,38240066453,767,767,767,767,0
|
|
20240821,155100,38240066453,767,767,767,767,0
|
|
20240821,155000,38240066453,767,767,767,767,0
|
|
20240821,154900,38240066453,767,767,767,767,0
|
|
20240821,154800,38240066453,767,767,767,767,0
|
|
20240821,154700,38240066453,767,767,767,767,0
|
|
20240821,154600,38240066453,767,767,767,767,0
|
|
20240821,154500,38240066453,767,767,767,767,0
|
|
20240821,154400,38240066453,767,767,767,767,0
|
|
20240821,154300,38240066453,767,767,767,767,0
|
|
20240821,154200,38240066453,767,767,767,767,0
|
|
20240821,154100,38240066453,767,767,767,767,0
|
|
20240821,154000,38240066453,767,767,767,767,0
|
|
20240821,153900,38240066453,767,767,767,767,0
|
|
20240821,153800,38240066453,767,767,767,767,0
|
|
20240821,153700,38240066453,767,767,767,767,0
|
|
20240821,153600,38240066453,767,767,767,767,0
|
|
20240821,153500,38240066453,767,767,767,767,0
|
|
20240821,153400,38240066453,767,767,767,767,296116
|
|
20240821,153300,38240066453,767,767,767,767,0
|
|
20240821,153200,38240066453,767,767,767,767,0
|
|
20240821,153100,38240066453,767,767,767,767,0
|
|
20240821,153000,38240066453,767,767,767,767,296116
|
|
20240821,152900,38012945481,767,767,767,767,0
|
|
20240821,152800,38012945481,767,767,767,767,0
|
|
20240821,152700,38012945481,767,767,767,767,0
|
|
20240821,152600,38012945481,767,767,767,767,0
|
|
20240821,152500,38012945481,767,767,767,767,0
|
|
20240821,152400,38012945481,767,767,767,767,0
|
|
20240821,152300,38012945481,767,767,767,767,0
|
|
20240821,152200,38012945481,767,767,767,767,0
|
|
20240821,152100,38012945481,767,767,767,767,0
|
|
20240821,152000,38012945481,767,767,767,767,0
|
|
20240821,151900,38012945481,767,767,768,766,214395
|
|
20240821,151800,37848496034,767,769,770,767,128462
|
|
20240821,151700,37749869732,769,769,770,768,88290
|
|
20240821,151600,37681983588,768,768,770,767,85123
|
|
20240821,151500,37616606153,768,771,771,767,76476
|
|
20240821,151400,37557790914,770,770,771,768,134821
|
|
20240821,151300,37453993739,770,769,770,767,44955
|
|
20240821,151200,37419400726,770,764,770,760,265212
|
|
20240821,151100,37216691454,764,765,767,763,90259
|
|
20240821,151000,37147640904,766,767,767,763,158510
|
|
20240821,150900,37026418510,765,769,769,765,136467
|
|
20240821,150800,36921748301,768,770,771,768,49801
|
|
20240821,150700,36883442054,770,769,771,768,80226
|
|
20240821,150600,36821735627,769,769,771,769,63317
|
|
20240821,150500,36773002531,769,770,771,766,132954
|
|
20240821,150400,36670819318,770,772,774,769,216072
|
|
20240821,150300,36504281431,772,775,776,770,133768
|
|
20240821,150200,36400785948,775,778,778,774,62133
|
|
20240821,150100,36352540060,778,778,779,777,57774
|
|
20240821,150000,36307593048,779,775,786,774,124476
|
|
20240821,145900,36210607956,774,770,775,770,71824
|
|
20240821,145800,36155101685,771,769,772,767,86954
|
|
20240821,145700,36088225838,769,771,773,767,80170
|
|
20240821,145600,36026568470,771,774,775,765,331975
|
|
20240821,145500,35770999528,774,778,780,773,300050
|
|
20240821,145400,35538409728,779,778,780,776,126529
|
|
20240821,145300,35439936336,777,787,788,776,153011
|
|
20240821,145200,35320408283,786,790,791,786,219500
|
|
20240821,145100,35147405313,791,788,792,788,241765
|
|
20240821,145000,34956455524,790,784,790,782,333928
|
|
20240821,144900,34693480742,784,775,785,774,285220
|
|
20240821,144800,34470865294,775,775,779,773,170457
|
|
20240821,144700,34338716006,775,774,777,771,205500
|
|
20240821,144600,34179625374,774,780,781,773,265579
|
|
20240821,144500,33973050710,779,777,781,776,216964
|
|
20240821,144400,33804245457,776,778,779,775,216286
|
|
20240821,144300,33636225887,778,783,784,777,232574
|
|
20240821,144200,33454834650,782,778,784,772,318184
|
|
20240821,144100,33207320639,778,791,792,777,428981
|
|
20240821,144000,32870545115,791,796,798,787,356489
|
|
20240821,143900,32588496839,796,790,800,787,927198
|
|
20240821,143800,31851613599,790,783,790,782,477767
|
|
20240821,143700,31475431704,784,780,784,778,164681
|
|
20240821,143600,31346699542,781,783,784,778,318033
|
|
20240821,143500,31098372249,783,768,786,768,685450
|
|
20240821,143400,30564547037,769,763,770,762,101065
|
|
20240821,143300,30487085147,762,766,767,762,82976
|
|
20240821,143200,30423738926,768,765,768,762,185807
|
|
20240821,143100,30281560900,766,762,766,761,122285
|
|
20240821,143000,30188144387,761,765,766,759,141945
|
|
20240821,142900,30080064860,766,768,768,762,189174
|
|
20240821,142800,29935254208,768,768,770,765,163448
|
|
20240821,142700,29809900902,768,771,775,767,245476
|
|
20240821,142600,29620408438,772,770,773,765,294046
|
|
20240821,142500,29394209292,770,772,774,767,236166
|
|
20240821,142400,29212363324,773,763,774,763,371419
|
|
20240821,142300,28927349344,763,761,764,757,168260
|
|
20240821,142200,28799430147,761,761,765,757,209197
|
|
20240821,142100,28639775079,761,754,766,754,454444
|
|
20240821,142000,28294893617,754,746,755,745,236854
|
|
20240821,141900,28117202191,746,747,747,744,13377
|
|
20240821,141800,28107227496,747,748,749,747,30272
|
|
20240821,141700,28084582153,748,743,748,742,83846
|
|
20240821,141600,28022119425,743,743,744,742,67176
|
|
20240821,141500,27972216286,744,745,745,743,15784
|
|
20240821,141400,27960481551,744,746,746,743,18280
|
|
20240821,141300,27946878645,746,743,747,743,86226
|
|
20240821,141200,27882630039,743,742,744,742,21074
|
|
20240821,141100,27866984224,743,745,746,742,39471
|
|
20240821,141000,27837603030,745,746,747,745,17813
|
|
20240821,140900,27824325015,747,739,747,738,63500
|
|
20240821,140800,27777193443,739,741,741,735,120834
|
|
20240821,140700,27687949081,741,741,743,738,98084
|
|
20240821,140600,27615314533,741,746,746,741,48810
|
|
20240821,140500,27579017733,746,748,749,746,92731
|
|
20240821,140400,27509707247,749,747,750,747,41003
|
|
20240821,140300,27479006496,750,754,755,745,156109
|
|
20240821,140200,27361727264,755,754,756,752,151949
|
|
20240821,140100,27247063526,753,753,755,751,103349
|
|
20240821,140000,27169287219,752,748,754,747,307067
|
|
20240821,135900,26938903358,748,748,748,746,26343
|
|
20240821,135800,26919211707,745,746,748,745,33421
|
|
20240821,135700,26894273615,746,743,747,742,50367
|
|
20240821,135600,26856721248,743,743,744,742,64167
|
|
20240821,135500,26809031326,744,744,744,743,25926
|
|
20240821,135400,26789763935,744,745,745,743,23803
|
|
20240821,135300,26772071925,744,745,746,743,37892
|
|
20240821,135200,26743845955,745,744,746,743,28216
|
|
20240821,135100,26722830411,745,741,745,740,70487
|
|
20240821,135000,26670490255,740,744,745,740,74867
|
|
20240821,134900,26614900385,743,749,749,742,114532
|
|
20240821,134800,26529494458,748,746,750,746,170504
|
|
20240821,134700,26401784001,746,742,749,741,124574
|
|
20240821,134600,26308917804,742,744,745,740,41757
|
|
20240821,134500,26277927149,744,746,746,742,81864
|
|
20240821,134400,26217001522,746,734,747,733,435269
|
|
20240821,134300,25894347342,734,734,735,733,11577
|
|
20240821,134200,25885849425,735,734,735,734,7888
|
|
20240821,134100,25880058922,733,732,734,732,6221
|
|
20240821,134000,25875501216,733,732,733,731,4984
|
|
20240821,133900,25871852254,733,733,733,732,3773
|
|
20240821,133800,25869088700,733,733,734,733,16417
|
|
20240821,133700,25857054657,733,733,734,733,35634
|
|
20240821,133600,25830928717,733,735,735,733,10405
|
|
20240821,133500,25823294029,733,733,735,732,25913
|
|
20240821,133400,25804293203,735,733,736,732,39180
|
|
20240821,133300,25775561540,736,738,738,734,23725
|
|
20240821,133200,25758127824,738,736,738,735,35329
|
|
20240821,133100,25732091908,736,737,737,734,20623
|
|
20240821,133000,25716910686,737,734,737,733,20851
|
|
20240821,132900,25701583601,734,734,734,733,19841
|
|
20240821,132800,25687023011,735,737,737,734,16245
|
|
20240821,132700,25675074648,737,737,739,735,27219
|
|
20240821,132600,25655003132,739,733,739,732,55308
|
|
20240821,132500,25614255456,732,735,737,732,68183
|
|
20240821,132400,25564158646,735,735,737,734,23715
|
|
20240821,132300,25546724069,735,738,739,735,42804
|
|
20240821,132200,25515184149,739,739,739,738,14882
|
|
20240821,132100,25504190094,739,737,739,737,70219
|
|
20240821,132000,25452385406,737,737,737,736,46891
|
|
20240821,131900,25417839352,737,732,737,731,162295
|
|
20240821,131800,25298627145,732,732,732,730,9402
|
|
20240821,131700,25291753004,732,730,733,730,17866
|
|
20240821,131600,25278680495,732,730,732,730,2908
|
|
20240821,131500,25276556495,729,732,735,727,38293
|
|
20240821,131400,25248493713,731,726,733,726,75022
|
|
20240821,131300,25193663909,726,729,730,726,13070
|
|
20240821,131200,25184139799,728,728,731,726,19000
|
|
20240821,131100,25170286535,727,731,732,727,31733
|
|
20240821,131000,25147130271,731,731,732,730,50421
|
|
20240821,130900,25110266274,731,732,732,730,25432
|
|
20240821,130800,25091671478,732,731,732,730,28067
|
|
20240821,130700,25071154403,731,732,732,731,73681
|
|
20240821,130600,25017229225,732,731,732,730,41694
|
|
20240821,130500,24986769809,731,727,732,727,180749
|
|
20240821,130400,24854758375,727,728,728,726,4213
|
|
20240821,130300,24851695317,728,725,728,725,19137
|
|
20240821,130200,24837798859,725,726,726,722,22798
|
|
20240821,130100,24821282162,726,728,728,726,14186
|
|
20240821,130000,24810972982,728,722,728,722,55307
|
|
20240821,125900,24770835645,723,723,723,722,12730
|
|
20240821,125800,24761641814,723,723,724,723,2337
|
|
20240821,125700,24759952142,723,724,724,723,9756
|
|
20240821,125600,24752889643,724,725,726,724,14580
|
|
20240821,125500,24742325044,726,725,726,725,1491
|
|
20240821,125400,24741244036,725,725,726,725,16804
|
|
20240821,125300,24729056810,725,725,725,724,16062
|
|
20240821,125200,24717424453,725,726,726,725,2327
|
|
20240821,125100,24715735139,726,726,726,723,27443
|
|
20240821,125000,24695867287,726,722,726,722,63943
|
|
20240821,124900,24649610864,722,722,722,721,3610
|
|
20240821,124800,24647007568,722,721,722,721,9304
|
|
20240821,124700,24640299339,721,723,723,721,3653
|
|
20240821,124600,24637661695,723,720,723,720,42133
|
|
20240821,124500,24607257485,720,721,721,720,3491
|
|
20240821,124400,24604740574,721,722,722,720,10987
|
|
20240821,124300,24596820742,722,723,724,722,30387
|
|
20240821,124200,24574867500,723,723,724,723,2627
|
|
20240821,124100,24572967984,723,724,724,723,6128
|
|
20240821,124000,24568537092,724,723,724,723,9992
|
|
20240821,123900,24561307426,724,723,724,723,3071
|
|
20240821,123800,24559086996,724,723,724,722,9174
|
|
20240821,123700,24552452321,723,723,725,723,9334
|
|
20240821,123600,24545693640,723,722,723,722,31680
|
|
20240821,123500,24522798137,722,722,723,721,12867
|
|
20240821,123400,24513504779,721,721,722,721,14954
|
|
20240821,123300,24502722526,722,724,724,720,45490
|
|
20240821,123200,24469928897,724,724,724,723,21787
|
|
20240821,123100,24454174731,724,725,725,723,12263
|
|
20240821,123000,24445292366,726,727,727,724,29758
|
|
20240821,122900,24423725758,727,729,729,725,28580
|
|
20240821,122800,24402943971,729,729,729,728,16300
|
|
20240821,122700,24391076243,729,729,729,728,9742
|
|
20240821,122600,24383977004,729,728,729,726,30391
|
|
20240821,122500,24361869420,728,728,729,727,38981
|
|
20240821,122400,24333506525,728,728,729,727,22044
|
|
20240821,122300,24317455768,728,726,730,725,79051
|
|
20240821,122200,24259948258,725,726,726,725,15996
|
|
20240821,122100,24248348202,726,726,726,725,6686
|
|
20240821,122000,24243495771,726,726,727,725,24050
|
|
20240821,121900,24226038355,726,722,726,722,73694
|
|
20240821,121800,24172598363,722,723,724,722,26938
|
|
20240821,121700,24153137017,723,720,723,719,24697
|
|
20240821,121600,24135346156,719,719,720,719,12101
|
|
20240821,121500,24126643003,719,718,720,718,13596
|
|
20240821,121400,24116876922,718,718,720,718,10510
|
|
20240821,121300,24109323297,718,718,720,718,9576
|
|
20240821,121200,24102435481,718,717,719,717,23034
|
|
20240821,121100,24085906511,718,718,718,717,7346
|
|
20240821,121000,24080633806,718,717,718,717,11321
|
|
20240821,120900,24072515456,717,717,718,716,2807
|
|
20240821,120800,24070502508,717,717,718,716,34558
|
|
20240821,120700,24045743854,718,717,719,716,20198
|
|
20240821,120600,24031263280,718,718,719,718,12431
|
|
20240821,120500,24022333489,718,720,720,718,12898
|
|
20240821,120400,24013066548,719,723,723,717,15756
|
|
20240821,120300,24001699892,723,725,725,715,244230
|
|
20240821,120200,23826607832,725,724,725,723,4435
|
|
20240821,120100,23823400612,723,726,726,723,18242
|
|
20240821,120000,23810183172,726,725,727,725,11984
|
|
20240821,115900,23801485068,725,728,728,724,12608
|
|
20240821,115800,23792335894,728,727,728,727,22444
|
|
20240821,115700,23776005568,726,724,726,723,46601
|
|
20240821,115600,23742222437,724,723,725,723,4163
|
|
20240821,115500,23739212426,723,721,725,721,21633
|
|
20240821,115400,23723564240,722,722,723,722,24595
|
|
20240821,115300,23705800424,723,725,725,723,10666
|
|
20240821,115200,23698083912,725,725,726,723,53782
|
|
20240821,115100,23659137971,725,725,726,724,22330
|
|
20240821,115000,23642951914,725,723,726,723,48693
|
|
20240821,114900,23607708232,722,719,724,718,59453
|
|
20240821,114800,23564884082,720,719,720,718,16189
|
|
20240821,114700,23553246684,719,720,720,719,13338
|
|
20240821,114600,23543652478,719,720,721,719,11229
|
|
20240821,114500,23535566563,720,721,721,720,15724
|
|
20240821,114400,23524245188,720,720,721,718,3741
|
|
20240821,114300,23521551800,720,719,720,718,36554
|
|
20240821,114200,23495264883,720,720,721,719,21394
|
|
20240821,114100,23479866019,720,721,722,720,6959
|
|
20240821,114000,23474851759,722,720,722,720,25030
|
|
20240821,113900,23456813949,720,718,720,716,49751
|
|
20240821,113800,23421129538,716,717,719,716,10975
|
|
20240821,113700,23413266510,717,719,720,716,24526
|
|
20240821,113600,23395680633,720,722,722,719,45477
|
|
20240821,113500,23362920809,722,724,724,722,50254
|
|
20240821,113400,23326566934,724,723,724,722,34090
|
|
20240821,113300,23301920675,723,724,724,722,50737
|
|
20240821,113200,23265241597,724,720,724,720,31252
|
|
20240821,113100,23242679095,720,719,721,718,31932
|
|
20240821,113000,23219701449,718,716,718,716,49551
|
|
20240821,112900,23184169538,716,716,717,715,23808
|
|
20240821,112800,23167127222,715,717,717,715,18581
|
|
20240821,112700,23153825107,716,718,718,716,13262
|
|
20240821,112600,23144329030,717,715,719,713,37257
|
|
20240821,112500,23117686676,715,716,716,715,28441
|
|
20240821,112400,23097337753,717,718,718,716,22474
|
|
20240821,112300,23081215643,718,719,719,717,8675
|
|
20240821,112200,23074984784,718,718,719,717,25576
|
|
20240821,112100,23056624087,717,718,718,716,18601
|
|
20240821,112000,23043281359,718,717,718,717,20960
|
|
20240821,111900,23028236465,717,715,718,715,26328
|
|
20240821,111800,23009389284,716,716,716,714,39517
|
|
20240821,111700,22981145361,715,715,716,714,52841
|
|
20240821,111600,22943410150,714,715,715,714,27035
|
|
20240821,111500,22924097918,714,716,716,713,26654
|
|
20240821,111400,22905050217,716,717,718,715,35819
|
|
20240821,111300,22879371760,717,715,718,715,31333
|
|
20240821,111200,22856927465,714,713,714,713,45327
|
|
20240821,111100,22824584987,713,715,715,713,39150
|
|
20240821,111000,22796644552,714,716,717,714,69442
|
|
20240821,110900,22747011692,716,718,720,714,72449
|
|
20240821,110800,22695135010,718,719,720,718,37240
|
|
20240821,110700,22668361150,720,715,725,715,61909
|
|
20240821,110600,22623775902,716,714,717,713,82781
|
|
20240821,110500,22564621683,714,714,716,713,66839
|
|
20240821,110400,22516852124,714,716,717,713,83655
|
|
20240821,110300,22457116639,717,717,718,713,238910
|
|
20240821,110200,22286217845,718,721,722,717,137721
|
|
20240821,110100,22187242805,721,720,721,720,46354
|
|
20240821,110000,22153843654,720,720,722,720,28430
|
|
20240821,105900,22133363992,720,723,723,719,332348
|
|
20240821,105800,21893871104,723,724,724,723,8591
|
|
20240821,105700,21887655697,724,723,724,721,30216
|
|
20240821,105600,21865826665,723,721,725,720,83981
|
|
20240821,105500,21805291530,721,724,724,720,128935
|
|
20240821,105400,21712244219,724,726,727,723,49168
|
|
20240821,105300,21676621760,727,731,731,725,136774
|
|
20240821,105200,21577122018,731,730,731,729,36303
|
|
20240821,105100,21550609451,730,730,730,729,34349
|
|
20240821,105000,21525549200,730,730,731,729,61349
|
|
20240821,104900,21480775036,730,729,730,729,14323
|
|
20240821,104800,21470332846,729,729,730,728,57986
|
|
20240821,104700,21428062586,728,729,729,728,25206
|
|
20240821,104600,21409700906,729,730,730,728,20362
|
|
20240821,104500,21394855419,730,729,730,729,9826
|
|
20240821,104400,21387687772,729,731,731,728,89678
|
|
20240821,104300,21322194840,732,731,734,730,92958
|
|
20240821,104200,21254109812,731,731,732,729,48619
|
|
20240821,104100,21218577960,731,729,731,727,113981
|
|
20240821,104000,21135520804,728,728,730,727,28938
|
|
20240821,103900,21114454405,728,731,731,727,80839
|
|
20240821,103800,21055527698,731,730,731,729,22482
|
|
20240821,103700,21039106530,730,730,731,729,54559
|
|
20240821,103600,20999288410,729,729,730,729,5981
|
|
20240821,103500,20994923350,730,729,732,728,103417
|
|
20240821,103400,20919489208,728,728,729,727,46983
|
|
20240821,103300,20885286619,729,729,729,728,27115
|
|
20240821,103200,20865528513,729,728,729,727,28213
|
|
20240821,103100,20844975170,728,724,728,723,78735
|
|
20240821,103000,20787819833,725,728,729,724,50313
|
|
20240821,102900,20751272690,729,728,729,728,71166
|
|
20240821,102800,20699441679,728,723,729,723,42827
|
|
20240821,102700,20668399758,723,724,724,720,231572
|
|
20240821,102600,20501346206,723,728,728,723,59861
|
|
20240821,102500,20457919743,728,729,729,728,20139
|
|
20240821,102400,20443250349,729,729,730,728,22321
|
|
20240821,102300,20426984499,729,729,731,727,51526
|
|
20240821,102200,20389428479,729,726,730,725,58014
|
|
20240821,102100,20347275570,725,725,726,724,51405
|
|
20240821,102000,20310008744,725,726,727,723,154224
|
|
20240821,101900,20198240358,727,729,729,726,81462
|
|
20240821,101800,20138971207,728,731,732,728,114564
|
|
20240821,101700,20055391141,731,732,733,731,29560
|
|
20240821,101600,20033751798,733,733,733,731,39503
|
|
20240821,101500,20004825462,732,733,733,730,71792
|
|
20240821,101400,19952280801,732,733,734,731,92556
|
|
20240821,101300,19884516136,733,729,734,729,53930
|
|
20240821,101200,19845048579,731,732,732,727,165818
|
|
20240821,101100,19724115907,732,732,732,731,54027
|
|
20240821,101000,19684608943,732,736,737,731,183729
|
|
20240821,100900,19549763911,736,735,738,735,50152
|
|
20240821,100800,19512853756,736,739,740,735,79026
|
|
20240821,100700,19454489986,740,733,740,733,143830
|
|
20240821,100600,19348613656,734,734,736,732,105673
|
|
20240821,100500,19271012955,732,735,736,730,120352
|
|
20240821,100400,19182798728,735,747,748,735,336780
|
|
20240821,100300,18932366999,747,746,748,745,247767
|
|
20240821,100200,18747439280,746,742,747,741,192939
|
|
20240821,100100,18603836202,742,735,743,734,450269
|
|
20240821,100000,18271066264,736,730,737,730,164578
|
|
20240821,095900,18150319394,731,729,732,728,147016
|
|
20240821,095800,18043052051,729,727,730,725,153169
|
|
20240821,095700,17931617046,726,722,728,722,57797
|
|
20240821,095600,17889763906,722,720,725,719,250434
|
|
20240821,095500,17709051003,720,720,721,718,180251
|
|
20240821,095400,17579387027,719,724,724,719,293373
|
|
20240821,095300,17367903657,724,727,728,723,273405
|
|
20240821,095200,17169804604,726,728,728,725,214463
|
|
20240821,095100,17014000530,727,729,730,726,225121
|
|
20240821,095000,16850145213,730,736,736,727,347498
|
|
20240821,094900,16596159828,737,734,740,734,126207
|
|
20240821,094800,16503092442,734,735,738,732,192479
|
|
20240821,094700,16361738697,736,737,738,735,155560
|
|
20240821,094600,16247185599,737,739,740,736,171994
|
|
20240821,094500,16120263933,739,733,742,731,275362
|
|
20240821,094400,15917548573,733,747,748,732,473135
|
|
20240821,094300,15567886925,747,745,749,742,202347
|
|
20240821,094200,15416763790,742,744,745,740,494785
|
|
20240821,094100,15050008945,743,744,747,741,318887
|
|
20240821,094000,14812914448,745,741,748,740,403321
|
|
20240821,093900,14512932694,743,748,753,740,616360
|
|
20240821,093800,14052394347,750,767,769,740,1003546
|
|
20240821,093700,13295942177,768,772,774,760,913166
|
|
20240821,093600,12596034112,772,781,785,770,1630489
|
|
20240821,093500,11329046952,780,770,790,763,1570745
|
|
20240821,093400,10112364772,762,762,762,762,0
|
|
20240821,093300,10112364772,762,755,762,755,466266
|
|
20240821,093200,9758480478,756,745,756,737,1207683
|
|
20240821,093100,8855801290,747,734,748,733,891850
|
|
20240821,093000,8195351660,735,727,735,727,402503
|
|
20240821,092900,7900889534,728,725,729,723,178621
|
|
20240821,092800,7771118480,723,720,725,719,119748
|
|
20240821,092700,7684703712,719,718,722,718,189455
|
|
20240821,092600,7548288275,718,721,722,717,161632
|
|
20240821,092500,7432098181,721,719,723,719,102444
|
|
20240821,092400,7358287038,720,725,727,718,183314
|
|
20240821,092300,7225886933,724,717,725,717,213846
|
|
20240821,092200,7071712340,718,719,721,716,153617
|
|
20240821,092100,6961312147,716,721,722,716,220085
|
|
20240821,092000,6802934551,721,712,723,711,261723
|
|
20240821,091900,6615304018,712,722,724,710,572652
|
|
20240821,091800,6204715229,722,735,736,720,369890
|
|
20240821,091700,5936297931,736,737,742,732,938442
|
|
20240821,091600,5243370998,737,728,738,720,896667
|
|
20240821,091500,4589304000,728,717,729,714,496653
|
|
20240821,091400,4229976186,717,709,719,709,348130
|
|
20240821,091300,3981089049,709,707,710,705,260499
|
|
20240821,091200,3796621410,708,722,722,706,527941
|
|
20240821,091100,3418695107,722,732,734,709,910618
|
|
20240821,091000,2759680466,732,704,734,702,985026
|
|
20240821,090900,2053587553,705,701,706,701,441885
|
|
20240821,090800,1742609326,702,682,704,682,668504
|
|
20240821,090700,1275242190,687,667,687,667,216977
|
|
20240821,090600,1128372355,666,663,667,661,45554
|
|
20240821,090500,1098125973,662,663,664,661,164524
|
|
20240821,090400,989237354,664,663,669,663,164326
|
|
20240821,090300,879870538,663,661,665,659,273813
|
|
20240821,090200,698647557,661,670,673,661,236314
|
|
20240821,090100,541429101,670,679,679,661,242003
|
|
20240821,090000,379443788,678,693,694,678,546493
|