577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183400,19130626976,727,727,727,727,90494
|
|
20240822,183300,19130626976,727,727,727,727,0
|
|
20240822,183200,19130626976,727,727,727,727,0
|
|
20240822,183100,19130626976,727,727,727,727,0
|
|
20240822,183000,19130626976,727,727,727,727,0
|
|
20240822,182900,19130626976,727,727,727,727,0
|
|
20240822,182800,19130626976,727,727,727,727,0
|
|
20240822,182700,19130626976,727,727,727,727,0
|
|
20240822,182600,19130626976,727,727,727,727,0
|
|
20240822,182500,19130626976,727,727,727,727,0
|
|
20240822,182400,19130626976,727,727,727,727,0
|
|
20240822,182300,19130626976,727,727,727,727,0
|
|
20240822,182200,19130626976,727,727,727,727,0
|
|
20240822,182100,19130626976,727,727,727,727,0
|
|
20240822,182000,19130626976,727,727,727,727,0
|
|
20240822,181900,19130626976,727,727,727,727,0
|
|
20240822,181800,19130626976,727,727,727,727,0
|
|
20240822,181700,19130626976,727,727,727,727,0
|
|
20240822,181600,19130626976,727,727,727,727,0
|
|
20240822,181500,19130626976,727,727,727,727,0
|
|
20240822,181400,19130626976,727,727,727,727,0
|
|
20240822,181300,19130626976,727,727,727,727,0
|
|
20240822,181200,19130626976,727,727,727,727,0
|
|
20240822,181100,19130626976,727,727,727,727,0
|
|
20240822,181000,19130626976,727,727,727,727,0
|
|
20240822,180900,19130626976,727,727,727,727,0
|
|
20240822,180800,19130626976,727,727,727,727,0
|
|
20240822,180700,19130626976,727,727,727,727,0
|
|
20240822,180600,19130626976,727,727,727,727,0
|
|
20240822,180500,19130626976,727,727,727,727,0
|
|
20240822,180400,19130626976,727,727,727,727,90494
|
|
20240822,180300,19130626976,727,727,727,727,0
|
|
20240822,180200,19130626976,727,727,727,727,0
|
|
20240822,180100,19130626976,727,727,727,727,0
|
|
20240822,180000,19130626976,727,727,727,727,0
|
|
20240822,175900,19130626976,727,727,727,727,0
|
|
20240822,175800,19130626976,727,727,727,727,0
|
|
20240822,175700,19130626976,727,727,727,727,0
|
|
20240822,175600,19130626976,727,727,727,727,0
|
|
20240822,175500,19130626976,727,727,727,727,0
|
|
20240822,175400,19130626976,727,727,727,727,0
|
|
20240822,175300,19130626976,727,727,727,727,0
|
|
20240822,175200,19130626976,727,727,727,727,0
|
|
20240822,175100,19130626976,727,727,727,727,0
|
|
20240822,175000,19130626976,727,727,727,727,0
|
|
20240822,174900,19130626976,727,727,727,727,0
|
|
20240822,174800,19130626976,727,727,727,727,0
|
|
20240822,174700,19130626976,727,727,727,727,0
|
|
20240822,174600,19130626976,727,727,727,727,0
|
|
20240822,174500,19130626976,727,727,727,727,0
|
|
20240822,174400,19130626976,727,727,727,727,0
|
|
20240822,174300,19130626976,727,727,727,727,0
|
|
20240822,174200,19130626976,727,727,727,727,0
|
|
20240822,174100,19130626976,727,727,727,727,0
|
|
20240822,174000,19130626976,727,727,727,727,0
|
|
20240822,173900,19130626976,727,727,727,727,0
|
|
20240822,173800,19130626976,727,727,727,727,0
|
|
20240822,173700,19130626976,727,727,727,727,0
|
|
20240822,173600,19130626976,727,727,727,727,0
|
|
20240822,173500,19130626976,727,727,727,727,0
|
|
20240822,173400,19130626976,727,727,727,727,90494
|
|
20240822,173300,19130626976,727,727,727,727,0
|
|
20240822,173200,19130626976,727,727,727,727,0
|
|
20240822,173100,19130626976,727,727,727,727,0
|
|
20240822,173000,19130626976,727,727,727,727,0
|
|
20240822,172900,19130626976,727,727,727,727,0
|
|
20240822,172800,19130626976,727,727,727,727,0
|
|
20240822,172700,19130626976,727,727,727,727,0
|
|
20240822,172600,19130626976,727,727,727,727,0
|
|
20240822,172500,19130626976,727,727,727,727,0
|
|
20240822,172400,19130626976,727,727,727,727,0
|
|
20240822,172300,19130626976,727,727,727,727,0
|
|
20240822,172200,19130626976,727,727,727,727,0
|
|
20240822,172100,19130626976,727,727,727,727,0
|
|
20240822,172000,19130626976,727,727,727,727,0
|
|
20240822,171900,19130626976,727,727,727,727,0
|
|
20240822,171800,19130626976,727,727,727,727,0
|
|
20240822,171700,19130626976,727,727,727,727,0
|
|
20240822,171600,19130626976,727,727,727,727,0
|
|
20240822,171500,19130626976,727,727,727,727,0
|
|
20240822,171400,19130626976,727,727,727,727,0
|
|
20240822,171300,19130626976,727,727,727,727,0
|
|
20240822,171200,19130626976,727,727,727,727,0
|
|
20240822,171100,19130626976,727,727,727,727,0
|
|
20240822,171000,19130626976,727,727,727,727,0
|
|
20240822,170900,19130626976,727,727,727,727,0
|
|
20240822,170800,19130626976,727,727,727,727,0
|
|
20240822,170700,19130626976,727,727,727,727,0
|
|
20240822,170600,19130626976,727,727,727,727,0
|
|
20240822,170500,19130626976,727,727,727,727,0
|
|
20240822,170400,19130626976,727,727,727,727,90494
|
|
20240822,170300,19130626976,727,727,727,727,0
|
|
20240822,170200,19130626976,727,727,727,727,0
|
|
20240822,170100,19130626976,727,727,727,727,0
|
|
20240822,170000,19130626976,727,727,727,727,0
|
|
20240822,165900,19130626976,727,727,727,727,0
|
|
20240822,165800,19130626976,727,727,727,727,0
|
|
20240822,165700,19130626976,727,727,727,727,0
|
|
20240822,165600,19130626976,727,727,727,727,0
|
|
20240822,165500,19130626976,727,727,727,727,0
|
|
20240822,165400,19130626976,727,727,727,727,0
|
|
20240822,165300,19130626976,727,727,727,727,0
|
|
20240822,165200,19130626976,727,727,727,727,0
|
|
20240822,165100,19130626976,727,727,727,727,0
|
|
20240822,165000,19130626976,727,727,727,727,0
|
|
20240822,164900,19130626976,727,727,727,727,0
|
|
20240822,164800,19130626976,727,727,727,727,0
|
|
20240822,164700,19130626976,727,727,727,727,0
|
|
20240822,164600,19130626976,727,727,727,727,0
|
|
20240822,164500,19130626976,727,727,727,727,0
|
|
20240822,164400,19130626976,727,727,727,727,0
|
|
20240822,164300,19130626976,727,727,727,727,0
|
|
20240822,164200,19130626976,727,727,727,727,0
|
|
20240822,164100,19130626976,727,727,727,727,0
|
|
20240822,164000,19130626976,727,727,727,727,0
|
|
20240822,163900,19130626976,727,727,727,727,0
|
|
20240822,163800,19130626976,727,727,727,727,0
|
|
20240822,163700,19130626976,727,727,727,727,0
|
|
20240822,163600,19130626976,727,727,727,727,0
|
|
20240822,163500,19130626976,727,727,727,727,0
|
|
20240822,163400,19130626976,727,727,727,727,90494
|
|
20240822,163300,19130626976,727,727,727,727,0
|
|
20240822,163200,19130626976,727,727,727,727,0
|
|
20240822,163100,19130626976,727,727,727,727,0
|
|
20240822,163000,19130626976,727,727,727,727,0
|
|
20240822,162900,19130626976,727,727,727,727,0
|
|
20240822,162800,19130626976,727,727,727,727,0
|
|
20240822,162700,19130626976,727,727,727,727,0
|
|
20240822,162600,19130626976,727,727,727,727,0
|
|
20240822,162500,19130626976,727,727,727,727,0
|
|
20240822,162400,19130626976,727,727,727,727,0
|
|
20240822,162300,19130626976,727,727,727,727,0
|
|
20240822,162200,19130626976,727,727,727,727,0
|
|
20240822,162100,19130626976,727,727,727,727,0
|
|
20240822,162000,19130626976,727,727,727,727,0
|
|
20240822,161900,19130626976,727,727,727,727,0
|
|
20240822,161800,19130626976,727,727,727,727,0
|
|
20240822,161700,19130626976,727,727,727,727,0
|
|
20240822,161600,19130626976,727,727,727,727,0
|
|
20240822,161500,19130626976,727,727,727,727,0
|
|
20240822,161400,19130626976,727,727,727,727,0
|
|
20240822,161300,19130626976,727,727,727,727,0
|
|
20240822,161200,19130626976,727,727,727,727,0
|
|
20240822,161100,19130626976,727,727,727,727,0
|
|
20240822,161000,19130626976,727,727,727,727,0
|
|
20240822,160900,19130626976,727,727,727,727,0
|
|
20240822,160800,19130626976,727,727,727,727,0
|
|
20240822,160700,19130626976,727,727,727,727,0
|
|
20240822,160600,19130626976,727,727,727,727,0
|
|
20240822,160500,19130626976,727,727,727,727,0
|
|
20240822,160400,19130626976,727,727,727,727,90494
|
|
20240822,160300,19130626976,727,727,727,727,0
|
|
20240822,160200,19130626976,727,727,727,727,0
|
|
20240822,160100,19130626976,727,727,727,727,0
|
|
20240822,160000,19130626976,727,727,727,727,0
|
|
20240822,155900,19130626976,727,727,727,727,0
|
|
20240822,155800,19130626976,727,727,727,727,0
|
|
20240822,155700,19130626976,727,727,727,727,0
|
|
20240822,155600,19130626976,727,727,727,727,0
|
|
20240822,155500,19130626976,727,727,727,727,0
|
|
20240822,155400,19130626976,727,727,727,727,0
|
|
20240822,155300,19130626976,727,727,727,727,0
|
|
20240822,155200,19130626976,727,727,727,727,0
|
|
20240822,155100,19130626976,727,727,727,727,0
|
|
20240822,155000,19130626976,727,727,727,727,0
|
|
20240822,154900,19130626976,727,727,727,727,0
|
|
20240822,154800,19130626976,727,727,727,727,0
|
|
20240822,154700,19130626976,727,727,727,727,0
|
|
20240822,154600,19130626976,727,727,727,727,0
|
|
20240822,154500,19130626976,727,727,727,727,0
|
|
20240822,154400,19130626976,727,727,727,727,0
|
|
20240822,154300,19130626976,727,727,727,727,0
|
|
20240822,154200,19130626976,727,727,727,727,0
|
|
20240822,154100,19130626976,727,727,727,727,0
|
|
20240822,154000,19130626976,727,727,727,727,0
|
|
20240822,153900,19130626976,727,727,727,727,0
|
|
20240822,153800,19130626976,727,727,727,727,0
|
|
20240822,153700,19130626976,727,727,727,727,0
|
|
20240822,153600,19130626976,727,727,727,727,0
|
|
20240822,153500,19130626976,727,727,727,727,0
|
|
20240822,153400,19130626976,727,727,727,727,90494
|
|
20240822,153300,19130626976,727,727,727,727,0
|
|
20240822,153200,19130626976,727,727,727,727,0
|
|
20240822,153100,19130626976,727,727,727,727,0
|
|
20240822,153000,19130626976,727,727,727,727,90494
|
|
20240822,152900,19064837838,731,731,731,731,0
|
|
20240822,152800,19064837838,731,731,731,731,0
|
|
20240822,152700,19064837838,731,731,731,731,0
|
|
20240822,152600,19064837838,731,731,731,731,0
|
|
20240822,152500,19064837838,731,731,731,731,0
|
|
20240822,152400,19064837838,731,731,731,731,0
|
|
20240822,152300,19064837838,731,731,731,731,0
|
|
20240822,152200,19064837838,731,731,731,731,0
|
|
20240822,152100,19064837838,731,731,731,731,0
|
|
20240822,152000,19064837838,731,731,731,731,0
|
|
20240822,151900,19064837838,731,731,731,727,45697
|
|
20240822,151800,19031526721,731,730,732,730,47551
|
|
20240822,151700,18996760291,730,727,730,727,44443
|
|
20240822,151600,18964392866,727,727,728,726,32814
|
|
20240822,151500,18940538052,728,727,728,726,13562
|
|
20240822,151400,18930677537,727,726,727,726,14998
|
|
20240822,151300,18919782618,727,728,728,727,12695
|
|
20240822,151200,18910552453,727,726,728,726,25140
|
|
20240822,151100,18892274268,726,727,727,725,18989
|
|
20240822,151000,18878484154,726,723,727,723,65429
|
|
20240822,150900,18831038129,723,724,725,723,24137
|
|
20240822,150800,18813546117,724,725,726,724,30789
|
|
20240822,150700,18791246732,724,725,726,724,15178
|
|
20240822,150600,18780244791,724,723,726,723,13597
|
|
20240822,150500,18770394516,725,726,728,724,59119
|
|
20240822,150400,18727499612,727,726,728,725,14753
|
|
20240822,150300,18716786958,725,723,725,723,38656
|
|
20240822,150200,18688798758,723,724,724,722,9183
|
|
20240822,150100,18682159868,724,722,724,722,6760
|
|
20240822,150000,18677275693,723,720,723,720,62003
|
|
20240822,145900,18632499266,721,722,722,720,11650
|
|
20240822,145800,18624099669,721,721,722,721,8919
|
|
20240822,145700,18617664607,722,721,722,721,11177
|
|
20240822,145600,18609603857,722,721,722,721,33452
|
|
20240822,145500,18585483764,720,720,722,720,50209
|
|
20240822,145400,18549294365,720,720,721,720,22610
|
|
20240822,145300,18533015109,720,720,721,719,33097
|
|
20240822,145200,18509185723,720,721,721,719,36593
|
|
20240822,145100,18482816759,722,721,722,720,17007
|
|
20240822,145000,18470555017,721,721,721,720,19887
|
|
20240822,144900,18456232287,720,720,721,720,10665
|
|
20240822,144800,18448552378,721,721,721,720,24375
|
|
20240822,144700,18430998874,721,721,721,720,5517
|
|
20240822,144600,18427022294,721,722,722,721,6132
|
|
20240822,144500,18422599008,721,722,722,720,14889
|
|
20240822,144400,18411863900,721,722,722,721,4058
|
|
20240822,144300,18408934150,723,723,723,722,1757
|
|
20240822,144200,18407664936,723,721,723,720,11152
|
|
20240822,144100,18399619243,720,720,722,720,38480
|
|
20240822,144000,18371891616,721,721,721,720,10977
|
|
20240822,143900,18363985419,721,720,721,720,2392
|
|
20240822,143800,18362260887,721,722,722,720,3822
|
|
20240822,143700,18359508350,722,719,723,719,35092
|
|
20240822,143600,18334223937,719,720,720,718,48032
|
|
20240822,143500,18299690916,720,720,720,719,7628
|
|
20240822,143400,18294198949,720,720,721,719,15078
|
|
20240822,143300,18283347300,720,721,721,720,14530
|
|
20240822,143200,18272875008,721,720,721,719,37627
|
|
20240822,143100,18245785577,720,720,721,720,20283
|
|
20240822,143000,18231181415,721,720,721,720,8135
|
|
20240822,142900,18225322599,720,720,721,719,7643
|
|
20240822,142800,18219823823,719,722,722,719,95361
|
|
20240822,142700,18151124527,723,722,724,722,30984
|
|
20240822,142600,18128740276,721,722,722,721,21009
|
|
20240822,142500,18113585061,722,722,723,722,1975
|
|
20240822,142400,18112158720,723,722,723,722,4574
|
|
20240822,142300,18108852589,722,722,723,722,2471
|
|
20240822,142200,18107068391,723,722,723,722,5781
|
|
20240822,142100,18102890514,723,722,723,721,13499
|
|
20240822,142000,18093143212,722,722,723,721,12791
|
|
20240822,141900,18083915517,722,722,722,721,15074
|
|
20240822,141800,18073042089,722,721,723,721,12306
|
|
20240822,141700,18064161573,723,723,724,720,15006
|
|
20240822,141600,18053339177,723,722,723,721,9699
|
|
20240822,141500,18046339930,722,721,722,719,39594
|
|
20240822,141400,18017837751,722,722,722,720,19602
|
|
20240822,141300,18003710367,722,719,722,719,75362
|
|
20240822,141200,17949448130,720,720,720,719,28331
|
|
20240822,141100,17929061869,720,720,721,719,22757
|
|
20240822,141000,17912677754,721,721,721,719,159771
|
|
20240822,140900,17797609493,721,721,722,720,48039
|
|
20240822,140800,17762997001,721,721,723,720,95295
|
|
20240822,140700,17694239855,721,722,723,721,81407
|
|
20240822,140600,17635530496,722,722,723,721,18023
|
|
20240822,140500,17622517888,722,723,723,722,42375
|
|
20240822,140400,17591917567,723,724,724,723,11217
|
|
20240822,140300,17583807248,724,724,724,723,14572
|
|
20240822,140200,17573267079,724,724,724,723,12531
|
|
20240822,140100,17564198055,724,725,725,723,6537
|
|
20240822,140000,17559465292,725,724,725,724,18032
|
|
20240822,135900,17546408135,724,724,725,724,6104
|
|
20240822,135800,17541988678,724,722,724,722,22807
|
|
20240822,135700,17525498753,723,724,724,722,21970
|
|
20240822,135600,17509616068,724,724,725,723,20870
|
|
20240822,135500,17494513626,726,726,726,725,3237
|
|
20240822,135400,17492165305,726,726,726,725,6574
|
|
20240822,135300,17487396207,726,725,726,724,9022
|
|
20240822,135200,17480855134,725,725,725,724,4470
|
|
20240822,135100,17477618663,725,724,725,724,4373
|
|
20240822,135000,17474449737,724,725,725,722,83167
|
|
20240822,134900,17414310311,725,728,728,725,39701
|
|
20240822,134800,17385510306,728,727,728,727,12137
|
|
20240822,134700,17376686642,727,727,728,727,8012
|
|
20240822,134600,17370861454,727,728,728,726,22959
|
|
20240822,134500,17354174406,727,728,728,727,2233
|
|
20240822,134400,17352550913,727,727,728,727,1792
|
|
20240822,134300,17351247740,728,728,728,727,5332
|
|
20240822,134200,17347368905,728,729,729,726,8362
|
|
20240822,134100,17341277508,729,728,729,726,5873
|
|
20240822,134000,17337002375,728,725,729,724,18860
|
|
20240822,133900,17323303930,725,726,726,724,17274
|
|
20240822,133800,17310781826,726,726,726,725,14849
|
|
20240822,133700,17300014579,726,726,726,725,13502
|
|
20240822,133600,17290222582,726,726,726,725,10142
|
|
20240822,133500,17282863480,726,725,726,725,5657
|
|
20240822,133400,17278761465,726,725,726,725,2711
|
|
20240822,133300,17276795954,725,724,726,724,30641
|
|
20240822,133200,17254590471,724,724,724,723,19794
|
|
20240822,133100,17240275495,724,726,726,723,19655
|
|
20240822,133000,17226042565,726,726,726,725,24184
|
|
20240822,132900,17208500403,725,726,726,725,7052
|
|
20240822,132800,17203383981,726,726,727,726,4165
|
|
20240822,132700,17200359409,726,727,727,725,22156
|
|
20240822,132600,17184284785,727,728,728,726,7027
|
|
20240822,132500,17179176609,728,728,728,727,1745
|
|
20240822,132400,17177906269,728,728,729,726,5991
|
|
20240822,132300,17173547860,728,728,730,727,16926
|
|
20240822,132200,17161217122,729,728,729,726,4116
|
|
20240822,132100,17158221380,726,727,729,725,29759
|
|
20240822,132000,17136588465,727,726,728,725,9550
|
|
20240822,131900,17129649206,727,725,728,724,48397
|
|
20240822,131800,17094559668,724,724,724,722,102274
|
|
20240822,131700,17020590505,724,725,725,723,44822
|
|
20240822,131600,16988141820,725,726,726,725,11158
|
|
20240822,131500,16980049604,725,725,726,724,54917
|
|
20240822,131400,16940237700,726,726,726,725,17815
|
|
20240822,131300,16927306935,726,726,727,725,79531
|
|
20240822,131200,16869621370,727,727,728,725,19596
|
|
20240822,131100,16855388878,726,727,728,725,26470
|
|
20240822,131000,16836180962,728,729,729,726,26405
|
|
20240822,130900,16817002690,727,728,729,727,42348
|
|
20240822,130800,16786200862,729,729,730,728,2011
|
|
20240822,130700,16784734991,730,728,730,728,6227
|
|
20240822,130600,16780198129,728,728,728,727,22553
|
|
20240822,130500,16763779580,728,730,731,727,99443
|
|
20240822,130400,16691238206,730,731,731,730,11562
|
|
20240822,130300,16682796519,731,731,731,730,4848
|
|
20240822,130200,16679252675,731,731,732,731,11922
|
|
20240822,130100,16670537493,731,731,732,730,10855
|
|
20240822,130000,16662606432,731,730,731,730,9775
|
|
20240822,125900,16655469339,731,733,733,731,31232
|
|
20240822,125800,16632629680,732,733,734,732,7093
|
|
20240822,125700,16627435044,733,734,734,732,2244
|
|
20240822,125600,16625790309,734,732,734,732,1645
|
|
20240822,125500,16624586167,731,732,734,731,11219
|
|
20240822,125400,16616375946,732,732,734,732,8923
|
|
20240822,125300,16609838289,732,731,732,731,2742
|
|
20240822,125200,16607831816,731,732,732,731,10846
|
|
20240822,125100,16599898919,732,731,732,731,14716
|
|
20240822,125000,16589131377,731,732,732,731,6679
|
|
20240822,124900,16584248231,731,732,732,731,8557
|
|
20240822,124800,16577992231,732,732,732,731,17619
|
|
20240822,124700,16565103124,732,733,733,731,40618
|
|
20240822,124600,16535362252,733,733,734,732,1824
|
|
20240822,124500,16534025174,734,733,734,732,6005
|
|
20240822,124400,16529619889,733,732,734,731,9954
|
|
20240822,124300,16522334036,731,734,734,731,50123
|
|
20240822,124200,16485596333,734,735,735,734,14023
|
|
20240822,124100,16475302389,735,735,735,734,14061
|
|
20240822,124000,16464972501,735,737,737,735,29895
|
|
20240822,123900,16442996464,737,738,739,737,21537
|
|
20240822,123800,16427098497,738,735,740,735,36415
|
|
20240822,123700,16400213213,736,734,736,733,20036
|
|
20240822,123600,16385496455,734,733,734,733,21028
|
|
20240822,123500,16370062910,733,732,733,731,6470
|
|
20240822,123400,16365328920,732,732,733,731,5197
|
|
20240822,123300,16361525195,732,732,732,731,15653
|
|
20240822,123200,16350068036,733,733,733,732,10024
|
|
20240822,123100,16342720689,733,730,733,730,16045
|
|
20240822,123000,16330983660,731,730,731,730,13530
|
|
20240822,122900,16321095002,730,729,730,729,23167
|
|
20240822,122800,16304190601,729,731,731,729,4428
|
|
20240822,122700,16300958163,731,730,731,729,9551
|
|
20240822,122600,16293985086,730,730,731,728,9299
|
|
20240822,122500,16287205614,730,732,732,729,5585
|
|
20240822,122400,16283130071,732,728,732,728,7023
|
|
20240822,122300,16278007423,728,728,729,728,4709
|
|
20240822,122200,16274575383,728,728,728,727,13775
|
|
20240822,122100,16264556481,727,729,729,727,12805
|
|
20240822,122000,16255232659,729,728,729,727,5846
|
|
20240822,121900,16250976858,727,728,729,727,10238
|
|
20240822,121800,16243528625,727,728,728,727,8104
|
|
20240822,121700,16237630924,727,729,730,727,21636
|
|
20240822,121600,16221886997,729,731,731,728,9592
|
|
20240822,121500,16214897571,728,730,732,728,33441
|
|
20240822,121400,16190524513,730,730,730,729,7144
|
|
20240822,121300,16185312958,729,729,730,729,7281
|
|
20240822,121200,16180002720,729,730,730,729,11495
|
|
20240822,121100,16171612791,730,731,731,727,106860
|
|
20240822,121000,16093725122,730,732,732,730,14712
|
|
20240822,120900,16082983072,730,732,732,730,20009
|
|
20240822,120800,16068361801,732,733,733,732,4313
|
|
20240822,120700,16065202847,733,734,734,733,1670
|
|
20240822,120600,16063977306,734,732,734,732,19023
|
|
20240822,120500,16050051974,732,732,734,731,1959
|
|
20240822,120400,16048615276,732,732,735,730,32345
|
|
20240822,120300,16024965285,732,732,733,731,57401
|
|
20240822,120200,15982908948,732,734,734,732,9077
|
|
20240822,120100,15976253140,734,735,735,732,29008
|
|
20240822,120000,15954995596,735,736,736,734,6029
|
|
20240822,115900,15950564881,736,734,736,734,715
|
|
20240822,115800,15950039858,734,734,735,734,7159
|
|
20240822,115700,15944779288,734,733,735,733,5593
|
|
20240822,115600,15940678189,732,735,735,732,19736
|
|
20240822,115500,15926212611,736,734,739,732,6926
|
|
20240822,115400,15921114372,732,732,735,731,5234
|
|
20240822,115300,15917279420,732,736,737,732,41017
|
|
20240822,115200,15887178800,737,740,740,737,20863
|
|
20240822,115100,15871779427,740,739,741,738,53300
|
|
20240822,115000,15832356932,738,737,738,735,44353
|
|
20240822,114900,15799679251,737,734,737,734,52019
|
|
20240822,114800,15761431418,734,734,734,733,701
|
|
20240822,114700,15760917078,734,733,734,732,15999
|
|
20240822,114600,15749187370,732,732,733,732,5084
|
|
20240822,114500,15745463444,733,732,734,732,3294
|
|
20240822,114400,15743049067,731,733,734,731,5614
|
|
20240822,114300,15738939805,733,731,733,731,17831
|
|
20240822,114200,15725879268,731,731,733,730,25272
|
|
20240822,114100,15707416796,731,730,733,730,8629
|
|
20240822,114000,15701100341,733,732,734,729,66829
|
|
20240822,113900,15652306257,734,731,734,731,4131
|
|
20240822,113800,15649278202,730,735,736,730,18455
|
|
20240822,113700,15635755120,735,732,735,731,18414
|
|
20240822,113600,15622245337,732,729,732,729,35827
|
|
20240822,113500,15596084502,729,729,730,727,25542
|
|
20240822,113400,15577472766,727,730,730,727,13668
|
|
20240822,113300,15567522198,730,728,730,727,23641
|
|
20240822,113200,15550310216,729,732,732,727,18418
|
|
20240822,113100,15536877556,732,733,733,731,17596
|
|
20240822,113000,15523985613,732,734,735,732,15803
|
|
20240822,112900,15512391068,735,734,735,731,45147
|
|
20240822,112800,15479268335,734,730,735,726,67695
|
|
20240822,112700,15429701847,730,728,730,726,20807
|
|
20240822,112600,15414551463,727,724,727,722,83920
|
|
20240822,112500,15353768393,723,726,726,722,57908
|
|
20240822,112400,15311903991,722,725,725,722,64797
|
|
20240822,112300,15265005566,725,722,726,721,50869
|
|
20240822,112200,15228195025,721,726,727,721,136022
|
|
20240822,112100,15129728732,727,728,729,726,24061
|
|
20240822,112000,15112235572,730,726,730,725,67163
|
|
20240822,111900,15063366995,726,728,729,725,69438
|
|
20240822,111800,15012925891,728,733,734,727,271642
|
|
20240822,111700,14814612745,732,733,733,732,33598
|
|
20240822,111600,14789994933,733,732,733,731,34354
|
|
20240822,111500,14764864281,731,730,732,730,25792
|
|
20240822,111400,14746008953,731,731,732,730,58650
|
|
20240822,111300,14703170381,731,733,733,731,126305
|
|
20240822,111200,14610730992,733,736,736,733,44272
|
|
20240822,111100,14578200058,736,738,738,736,30370
|
|
20240822,111000,14555824055,739,740,741,738,22516
|
|
20240822,110900,14539180002,740,740,742,739,43203
|
|
20240822,110800,14507206995,740,740,740,737,27484
|
|
20240822,110700,14486904677,740,737,740,737,29877
|
|
20240822,110600,14464861586,737,734,738,733,163033
|
|
20240822,110500,14344997491,733,734,736,731,161299
|
|
20240822,110400,14226677213,734,738,738,733,121378
|
|
20240822,110300,14137353883,738,741,742,738,148162
|
|
20240822,110200,14027760298,741,741,744,740,56879
|
|
20240822,110100,13985600580,741,741,742,741,22796
|
|
20240822,110000,13968708652,741,743,743,741,59295
|
|
20240822,105900,13924737543,743,744,745,742,32392
|
|
20240822,105800,13900681658,744,742,745,741,169955
|
|
20240822,105700,13774572045,742,744,744,742,50876
|
|
20240822,105600,13736773690,744,744,745,743,24697
|
|
20240822,105500,13718413827,744,745,745,743,22428
|
|
20240822,105400,13701721386,745,744,745,744,9347
|
|
20240822,105300,13694759027,743,746,746,743,26930
|
|
20240822,105200,13674721661,746,748,748,746,27041
|
|
20240822,105100,13654518497,748,746,748,746,27383
|
|
20240822,105000,13634056069,746,747,748,746,9755
|
|
20240822,104900,13626774462,746,746,748,745,18278
|
|
20240822,104800,13613149089,748,744,748,744,22914
|
|
20240822,104700,13596085434,745,746,746,744,11981
|
|
20240822,104600,13587158476,746,744,746,743,34661
|
|
20240822,104500,13561360036,744,746,747,744,74794
|
|
20240822,104400,13505637588,746,746,749,746,114923
|
|
20240822,104300,13419887644,746,747,749,746,56126
|
|
20240822,104200,13377944080,748,750,751,746,101878
|
|
20240822,104100,13301664060,750,752,752,749,33811
|
|
20240822,104000,13276299717,752,752,753,750,5586
|
|
20240822,103900,13272101805,753,749,754,749,60311
|
|
20240822,103800,13226752928,749,748,749,746,15901
|
|
20240822,103700,13214865699,749,750,750,748,75840
|
|
20240822,103600,13158057071,750,746,750,745,37979
|
|
20240822,103500,13129694767,745,747,747,744,52591
|
|
20240822,103400,13090502478,747,747,749,746,45402
|
|
20240822,103300,13056593722,748,747,748,745,55738
|
|
20240822,103200,13015010181,747,748,749,747,29006
|
|
20240822,103100,12993324906,748,749,749,748,11074
|
|
20240822,103000,12985039487,749,752,753,748,44238
|
|
20240822,102900,12951896308,751,752,753,750,61618
|
|
20240822,102800,12905645555,752,754,758,750,49786
|
|
20240822,102700,12868164109,755,755,760,754,48896
|
|
20240822,102600,12831169772,755,751,755,750,36978
|
|
20240822,102500,12803340283,751,749,753,748,29616
|
|
20240822,102400,12781092362,749,747,750,745,28907
|
|
20240822,102300,12759502076,748,751,752,746,63067
|
|
20240822,102200,12712235191,750,749,751,749,34702
|
|
20240822,102100,12686218751,749,750,750,748,7389
|
|
20240822,102000,12680684809,750,743,750,743,148393
|
|
20240822,101900,12570091002,742,744,745,742,108555
|
|
20240822,101800,12489393350,744,747,747,744,48510
|
|
20240822,101700,12453266838,747,749,750,746,39982
|
|
20240822,101600,12423330362,750,754,754,749,107967
|
|
20240822,101500,12342143872,753,747,753,745,97590
|
|
20240822,101400,12268993781,747,745,749,741,180361
|
|
20240822,101300,12134791082,741,748,749,741,182293
|
|
20240822,101200,11998821437,748,749,751,747,145181
|
|
20240822,101100,11890057054,749,753,754,748,330496
|
|
20240822,101000,11641990468,754,760,760,753,133988
|
|
20240822,100900,11540626478,760,760,762,759,75140
|
|
20240822,100800,11483538733,762,762,762,760,99870
|
|
20240822,100700,11407620161,762,762,763,760,136629
|
|
20240822,100600,11303635609,762,764,765,761,115915
|
|
20240822,100500,11215267528,764,766,767,764,76269
|
|
20240822,100400,11156896659,767,767,768,766,41036
|
|
20240822,100300,11125424211,767,767,768,766,19991
|
|
20240822,100200,11110098744,767,766,768,765,20223
|
|
20240822,100100,11094607655,767,767,768,765,31138
|
|
20240822,100000,11070748412,768,769,769,765,101811
|
|
20240822,095900,10992641968,769,769,769,768,24728
|
|
20240822,095800,10973628766,769,764,769,764,76136
|
|
20240822,095700,10915312432,765,765,766,763,45562
|
|
20240822,095600,10880492148,765,770,770,765,78150
|
|
20240822,095500,10820571415,770,773,773,768,43003
|
|
20240822,095400,10787464136,772,773,775,771,101164
|
|
20240822,095300,10709254172,773,769,773,768,91739
|
|
20240822,095200,10638614369,769,767,769,765,71440
|
|
20240822,095100,10583814581,763,761,768,760,84558
|
|
20240822,095000,10519275718,761,761,763,760,64977
|
|
20240822,094900,10469830531,761,762,763,760,64380
|
|
20240822,094800,10420839140,762,762,763,760,82531
|
|
20240822,094700,10358091029,762,760,763,758,140994
|
|
20240822,094600,10250973849,761,763,764,758,331691
|
|
20240822,094500,9998517468,762,770,770,762,249130
|
|
20240822,094400,9807619827,770,770,773,769,136998
|
|
20240822,094300,9702121084,771,770,771,769,67716
|
|
20240822,094200,9649999727,771,776,777,769,45549
|
|
20240822,094100,9614850302,776,777,778,774,116629
|
|
20240822,094000,9524417330,777,775,779,775,34173
|
|
20240822,093900,9497913755,775,781,784,768,177599
|
|
20240822,093800,9360222109,782,780,787,774,272164
|
|
20240822,093700,9147884206,779,777,780,775,84241
|
|
20240822,093600,9082425300,777,774,777,773,96568
|
|
20240822,093500,9007663704,774,767,774,766,190266
|
|
20240822,093400,8861328958,767,769,771,765,361598
|
|
20240822,093300,8583694674,770,778,780,770,206437
|
|
20240822,093200,8424098371,780,782,783,776,343905
|
|
20240822,093100,8155821775,782,785,787,782,92108
|
|
20240822,093000,8083650410,787,785,790,782,132949
|
|
20240822,092900,7979238129,785,782,785,781,145339
|
|
20240822,092800,7865506514,781,782,783,780,236867
|
|
20240822,092700,7680430215,783,790,791,782,410265
|
|
20240822,092600,7357426789,791,794,794,790,186090
|
|
20240822,092500,7210301330,791,797,798,791,347802
|
|
20240822,092400,6933804242,797,798,798,796,57521
|
|
20240822,092300,6887946482,798,795,799,795,56134
|
|
20240822,092200,6843179970,796,795,798,793,103009
|
|
20240822,092100,6761277363,795,795,798,794,76226
|
|
20240822,092000,6700689250,794,802,802,794,168804
|
|
20240822,091900,6565940407,802,799,805,798,256903
|
|
20240822,091800,6359979644,799,795,799,794,109782
|
|
20240822,091700,6272515625,796,794,796,793,85386
|
|
20240822,091600,6204705509,794,794,795,792,92709
|
|
20240822,091500,6131156412,794,793,796,791,190308
|
|
20240822,091400,5980170270,793,791,793,790,122371
|
|
20240822,091300,5883326442,791,792,793,790,169382
|
|
20240822,091200,5749356253,792,796,798,790,284579
|
|
20240822,091100,5523962998,796,798,800,789,515170
|
|
20240822,091000,5115786182,796,793,800,792,293041
|
|
20240822,090900,4883001281,793,799,799,792,351043
|
|
20240822,090800,4603643930,799,807,808,797,428661
|
|
20240822,090700,4259719921,807,806,810,806,200751
|
|
20240822,090600,4097515831,807,800,807,799,336199
|
|
20240822,090500,3827064198,799,801,802,792,510033
|
|
20240822,090400,3420267463,801,823,825,797,804324
|
|
20240822,090300,2770201459,825,819,830,818,666022
|
|
20240822,090200,2220998008,821,812,824,807,640745
|
|
20240822,090100,1699011125,812,831,834,790,989851
|
|
20240822,090000,897180522,830,783,836,783,1107234
|