577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183400,8501150500,714,714,714,714,139504
|
|
20240823,183300,8501150500,714,714,714,714,0
|
|
20240823,183200,8501150500,714,714,714,714,0
|
|
20240823,183100,8501150500,714,714,714,714,0
|
|
20240823,183000,8501150500,714,714,714,714,0
|
|
20240823,182900,8501150500,714,714,714,714,0
|
|
20240823,182800,8501150500,714,714,714,714,0
|
|
20240823,182700,8501150500,714,714,714,714,0
|
|
20240823,182600,8501150500,714,714,714,714,0
|
|
20240823,182500,8501150500,714,714,714,714,0
|
|
20240823,182400,8501150500,714,714,714,714,0
|
|
20240823,182300,8501150500,714,714,714,714,0
|
|
20240823,182200,8501150500,714,714,714,714,0
|
|
20240823,182100,8501150500,714,714,714,714,0
|
|
20240823,182000,8501150500,714,714,714,714,0
|
|
20240823,181900,8501150500,714,714,714,714,0
|
|
20240823,181800,8501150500,714,714,714,714,0
|
|
20240823,181700,8501150500,714,714,714,714,0
|
|
20240823,181600,8501150500,714,714,714,714,0
|
|
20240823,181500,8501150500,714,714,714,714,0
|
|
20240823,181400,8501150500,714,714,714,714,0
|
|
20240823,181300,8501150500,714,714,714,714,0
|
|
20240823,181200,8501150500,714,714,714,714,0
|
|
20240823,181100,8501150500,714,714,714,714,0
|
|
20240823,181000,8501150500,714,714,714,714,0
|
|
20240823,180900,8501150500,714,714,714,714,0
|
|
20240823,180800,8501150500,714,714,714,714,0
|
|
20240823,180700,8501150500,714,714,714,714,0
|
|
20240823,180600,8501150500,714,714,714,714,0
|
|
20240823,180500,8501150500,714,714,714,714,0
|
|
20240823,180400,8501150500,714,714,714,714,139504
|
|
20240823,180300,8501150500,714,714,714,714,0
|
|
20240823,180200,8501150500,714,714,714,714,0
|
|
20240823,180100,8501150500,714,714,714,714,0
|
|
20240823,180000,8501150500,714,714,714,714,0
|
|
20240823,175900,8501150500,714,714,714,714,0
|
|
20240823,175800,8501150500,714,714,714,714,0
|
|
20240823,175700,8501150500,714,714,714,714,0
|
|
20240823,175600,8501150500,714,714,714,714,0
|
|
20240823,175500,8501150500,714,714,714,714,0
|
|
20240823,175400,8501150500,714,714,714,714,0
|
|
20240823,175300,8501150500,714,714,714,714,0
|
|
20240823,175200,8501150500,714,714,714,714,0
|
|
20240823,175100,8501150500,714,714,714,714,0
|
|
20240823,175000,8501150500,714,714,714,714,0
|
|
20240823,174900,8501150500,714,714,714,714,0
|
|
20240823,174800,8501150500,714,714,714,714,0
|
|
20240823,174700,8501150500,714,714,714,714,0
|
|
20240823,174600,8501150500,714,714,714,714,0
|
|
20240823,174500,8501150500,714,714,714,714,0
|
|
20240823,174400,8501150500,714,714,714,714,0
|
|
20240823,174300,8501150500,714,714,714,714,0
|
|
20240823,174200,8501150500,714,714,714,714,0
|
|
20240823,174100,8501150500,714,714,714,714,0
|
|
20240823,174000,8501150500,714,714,714,714,0
|
|
20240823,173900,8501150500,714,714,714,714,0
|
|
20240823,173800,8501150500,714,714,714,714,0
|
|
20240823,173700,8501150500,714,714,714,714,0
|
|
20240823,173600,8501150500,714,714,714,714,0
|
|
20240823,173500,8501150500,714,714,714,714,0
|
|
20240823,173400,8501150500,714,714,714,714,139504
|
|
20240823,173300,8501150500,714,714,714,714,0
|
|
20240823,173200,8501150500,714,714,714,714,0
|
|
20240823,173100,8501150500,714,714,714,714,0
|
|
20240823,173000,8501150500,714,714,714,714,0
|
|
20240823,172900,8501150500,714,714,714,714,0
|
|
20240823,172800,8501150500,714,714,714,714,0
|
|
20240823,172700,8501150500,714,714,714,714,0
|
|
20240823,172600,8501150500,714,714,714,714,0
|
|
20240823,172500,8501150500,714,714,714,714,0
|
|
20240823,172400,8501150500,714,714,714,714,0
|
|
20240823,172300,8501150500,714,714,714,714,0
|
|
20240823,172200,8501150500,714,714,714,714,0
|
|
20240823,172100,8501150500,714,714,714,714,0
|
|
20240823,172000,8501150500,714,714,714,714,0
|
|
20240823,171900,8501150500,714,714,714,714,0
|
|
20240823,171800,8501150500,714,714,714,714,0
|
|
20240823,171700,8501150500,714,714,714,714,0
|
|
20240823,171600,8501150500,714,714,714,714,0
|
|
20240823,171500,8501150500,714,714,714,714,0
|
|
20240823,171400,8501150500,714,714,714,714,0
|
|
20240823,171300,8501150500,714,714,714,714,0
|
|
20240823,171200,8501150500,714,714,714,714,0
|
|
20240823,171100,8501150500,714,714,714,714,0
|
|
20240823,171000,8501150500,714,714,714,714,0
|
|
20240823,170900,8501150500,714,714,714,714,0
|
|
20240823,170800,8501150500,714,714,714,714,0
|
|
20240823,170700,8501150500,714,714,714,714,0
|
|
20240823,170600,8501150500,714,714,714,714,0
|
|
20240823,170500,8501150500,714,714,714,714,0
|
|
20240823,170400,8501150500,714,714,714,714,139504
|
|
20240823,170300,8501150500,714,714,714,714,0
|
|
20240823,170200,8501150500,714,714,714,714,0
|
|
20240823,170100,8501150500,714,714,714,714,0
|
|
20240823,170000,8501150500,714,714,714,714,0
|
|
20240823,165900,8501150500,714,714,714,714,0
|
|
20240823,165800,8501150500,714,714,714,714,0
|
|
20240823,165700,8501150500,714,714,714,714,0
|
|
20240823,165600,8501150500,714,714,714,714,0
|
|
20240823,165500,8501150500,714,714,714,714,0
|
|
20240823,165400,8501150500,714,714,714,714,0
|
|
20240823,165300,8501150500,714,714,714,714,0
|
|
20240823,165200,8501150500,714,714,714,714,0
|
|
20240823,165100,8501150500,714,714,714,714,0
|
|
20240823,165000,8501150500,714,714,714,714,0
|
|
20240823,164900,8501150500,714,714,714,714,0
|
|
20240823,164800,8501150500,714,714,714,714,0
|
|
20240823,164700,8501150500,714,714,714,714,0
|
|
20240823,164600,8501150500,714,714,714,714,0
|
|
20240823,164500,8501150500,714,714,714,714,0
|
|
20240823,164400,8501150500,714,714,714,714,0
|
|
20240823,164300,8501150500,714,714,714,714,0
|
|
20240823,164200,8501150500,714,714,714,714,0
|
|
20240823,164100,8501150500,714,714,714,714,0
|
|
20240823,164000,8501150500,714,714,714,714,0
|
|
20240823,163900,8501150500,714,714,714,714,0
|
|
20240823,163800,8501150500,714,714,714,714,0
|
|
20240823,163700,8501150500,714,714,714,714,0
|
|
20240823,163600,8501150500,714,714,714,714,0
|
|
20240823,163500,8501150500,714,714,714,714,0
|
|
20240823,163400,8501150500,714,714,714,714,139504
|
|
20240823,163300,8501150500,714,714,714,714,0
|
|
20240823,163200,8501150500,714,714,714,714,0
|
|
20240823,163100,8501150500,714,714,714,714,0
|
|
20240823,163000,8501150500,714,714,714,714,0
|
|
20240823,162900,8501150500,714,714,714,714,0
|
|
20240823,162800,8501150500,714,714,714,714,0
|
|
20240823,162700,8501150500,714,714,714,714,0
|
|
20240823,162600,8501150500,714,714,714,714,0
|
|
20240823,162500,8501150500,714,714,714,714,0
|
|
20240823,162400,8501150500,714,714,714,714,0
|
|
20240823,162300,8501150500,714,714,714,714,0
|
|
20240823,162200,8501150500,714,714,714,714,0
|
|
20240823,162100,8501150500,714,714,714,714,0
|
|
20240823,162000,8501150500,714,714,714,714,0
|
|
20240823,161900,8501150500,714,714,714,714,0
|
|
20240823,161800,8501150500,714,714,714,714,0
|
|
20240823,161700,8501150500,714,714,714,714,0
|
|
20240823,161600,8501150500,714,714,714,714,0
|
|
20240823,161500,8501150500,714,714,714,714,0
|
|
20240823,161400,8501150500,714,714,714,714,0
|
|
20240823,161300,8501150500,714,714,714,714,0
|
|
20240823,161200,8501150500,714,714,714,714,0
|
|
20240823,161100,8501150500,714,714,714,714,0
|
|
20240823,161000,8501150500,714,714,714,714,0
|
|
20240823,160900,8501150500,714,714,714,714,0
|
|
20240823,160800,8501150500,714,714,714,714,0
|
|
20240823,160700,8501150500,714,714,714,714,0
|
|
20240823,160600,8501150500,714,714,714,714,0
|
|
20240823,160500,8501150500,714,714,714,714,0
|
|
20240823,160400,8501150500,714,714,714,714,139504
|
|
20240823,160300,8501150500,714,714,714,714,0
|
|
20240823,160200,8501150500,714,714,714,714,0
|
|
20240823,160100,8501150500,714,714,714,714,0
|
|
20240823,160000,8501150500,714,714,714,714,0
|
|
20240823,155900,8501150500,714,714,714,714,0
|
|
20240823,155800,8501150500,714,714,714,714,0
|
|
20240823,155700,8501150500,714,714,714,714,0
|
|
20240823,155600,8501150500,714,714,714,714,0
|
|
20240823,155500,8501150500,714,714,714,714,0
|
|
20240823,155400,8501150500,714,714,714,714,0
|
|
20240823,155300,8501150500,714,714,714,714,0
|
|
20240823,155200,8501150500,714,714,714,714,0
|
|
20240823,155100,8501150500,714,714,714,714,0
|
|
20240823,155000,8501150500,714,714,714,714,0
|
|
20240823,154900,8501150500,714,714,714,714,0
|
|
20240823,154800,8501150500,714,714,714,714,0
|
|
20240823,154700,8501150500,714,714,714,714,0
|
|
20240823,154600,8501150500,714,714,714,714,0
|
|
20240823,154500,8501150500,714,714,714,714,0
|
|
20240823,154400,8501150500,714,714,714,714,0
|
|
20240823,154300,8501150500,714,714,714,714,0
|
|
20240823,154200,8501150500,714,714,714,714,0
|
|
20240823,154100,8501150500,714,714,714,714,0
|
|
20240823,154000,8501150500,714,714,714,714,0
|
|
20240823,153900,8501150500,714,714,714,714,0
|
|
20240823,153800,8501150500,714,714,714,714,0
|
|
20240823,153700,8501150500,714,714,714,714,0
|
|
20240823,153600,8501150500,714,714,714,714,0
|
|
20240823,153500,8501150500,714,714,714,714,0
|
|
20240823,153400,8501150500,714,714,714,714,139504
|
|
20240823,153300,8501150500,714,714,714,714,0
|
|
20240823,153200,8501150500,714,714,714,714,0
|
|
20240823,153100,8501150500,714,714,714,714,0
|
|
20240823,153000,8501150500,714,714,714,714,139504
|
|
20240823,152900,8401544644,714,714,714,714,0
|
|
20240823,152800,8401544644,714,714,714,714,0
|
|
20240823,152700,8401544644,714,714,714,714,0
|
|
20240823,152600,8401544644,714,714,714,714,0
|
|
20240823,152500,8401544644,714,714,714,714,0
|
|
20240823,152400,8401544644,714,714,714,714,0
|
|
20240823,152300,8401544644,714,714,714,714,0
|
|
20240823,152200,8401544644,714,714,714,714,0
|
|
20240823,152100,8401544644,714,714,714,714,0
|
|
20240823,152000,8401544644,714,714,714,714,0
|
|
20240823,151900,8401544644,714,716,716,713,90401
|
|
20240823,151800,8337019188,715,716,716,714,31326
|
|
20240823,151700,8314622833,715,715,716,715,41225
|
|
20240823,151600,8285141949,716,716,716,715,7919
|
|
20240823,151500,8279479087,715,716,716,715,52594
|
|
20240823,151400,8241854485,716,718,718,716,83503
|
|
20240823,151300,8181977547,718,718,718,717,10255
|
|
20240823,151200,8174619258,717,718,718,717,6169
|
|
20240823,151100,8170195023,717,719,720,717,24465
|
|
20240823,151000,8152622657,720,718,720,718,11196
|
|
20240823,150900,8144574258,718,717,718,716,28425
|
|
20240823,150800,8124179999,716,718,718,716,38294
|
|
20240823,150700,8096704808,717,718,718,716,35839
|
|
20240823,150600,8071004858,717,717,718,717,7120
|
|
20240823,150500,8065896567,718,719,719,717,45814
|
|
20240823,150400,8033001527,718,719,720,718,22245
|
|
20240823,150300,8017005356,720,720,720,720,5234
|
|
20240823,150200,8013236876,720,720,720,719,49666
|
|
20240823,150100,7977495875,720,720,720,719,17277
|
|
20240823,150000,7965071149,719,720,720,719,10715
|
|
20240823,145900,7957364125,720,720,721,719,6004
|
|
20240823,145800,7953042204,720,720,721,720,65301
|
|
20240823,145700,7906024670,720,721,722,720,34114
|
|
20240823,145600,7881430019,721,722,723,721,616
|
|
20240823,145500,7880985445,722,723,723,722,18472
|
|
20240823,145400,7867647838,723,724,724,722,5956
|
|
20240823,145300,7863341645,723,723,724,722,5952
|
|
20240823,145200,7859038374,723,723,723,722,7403
|
|
20240823,145100,7853692063,723,723,723,722,7071
|
|
20240823,145000,7848584297,723,722,723,722,7973
|
|
20240823,144900,7842827779,723,723,723,722,799
|
|
20240823,144800,7842250144,723,722,723,721,21415
|
|
20240823,144700,7826787733,722,724,724,722,16097
|
|
20240823,144600,7815151708,724,724,725,723,9216
|
|
20240823,144500,7808481820,724,725,725,724,7423
|
|
20240823,144400,7803107565,724,725,725,724,7493
|
|
20240823,144300,7797679502,724,724,724,723,4710
|
|
20240823,144200,7794269963,725,725,726,724,14092
|
|
20240823,144100,7784055690,725,727,727,725,4949
|
|
20240823,144000,7780461759,727,726,727,726,19321
|
|
20240823,143900,7766420019,726,725,726,724,6638
|
|
20240823,143800,7761608497,725,726,726,724,5484
|
|
20240823,143700,7757631275,727,727,727,726,4236
|
|
20240823,143600,7754555751,726,724,727,724,10048
|
|
20240823,143500,7747256144,727,724,727,724,29514
|
|
20240823,143400,7725859289,724,723,724,723,1062
|
|
20240823,143300,7725090420,723,723,723,723,2683
|
|
20240823,143200,7723150611,723,722,723,722,8900
|
|
20240823,143100,7716724683,722,722,722,722,1116
|
|
20240823,143000,7715918931,722,722,722,721,1993
|
|
20240823,142900,7714481887,722,720,722,720,174
|
|
20240823,142800,7714356267,720,720,721,720,3618
|
|
20240823,142700,7711747815,721,722,722,720,7875
|
|
20240823,142600,7706069759,722,721,723,721,8844
|
|
20240823,142500,7699692155,721,723,723,720,22018
|
|
20240823,142400,7683805485,723,723,723,722,14006
|
|
20240823,142300,7673680237,723,723,723,722,7215
|
|
20240823,142200,7668465792,722,723,723,722,737
|
|
20240823,142100,7667932944,723,723,723,723,5649
|
|
20240823,142000,7663848717,723,724,725,722,2572
|
|
20240823,141900,7661988975,723,723,725,723,10315
|
|
20240823,141800,7654526196,723,723,724,723,7407
|
|
20240823,141700,7649164344,722,724,724,722,8516
|
|
20240823,141600,7643007275,723,724,725,723,18064
|
|
20240823,141500,7629937525,724,721,725,720,6883
|
|
20240823,141400,7624964847,721,720,722,720,25769
|
|
20240823,141300,7606409064,722,722,723,721,10698
|
|
20240823,141200,7598685113,721,722,722,721,13593
|
|
20240823,141100,7588879442,722,722,722,720,7800
|
|
20240823,141000,7583251538,722,721,722,720,1101
|
|
20240823,140900,7582457618,719,719,722,719,16921
|
|
20240823,140800,7570279122,719,720,720,718,2787
|
|
20240823,140700,7568275040,720,722,722,718,67067
|
|
20240823,140600,7519993655,721,722,722,721,15307
|
|
20240823,140500,7508950988,721,722,722,721,1173
|
|
20240823,140400,7508104118,722,722,722,721,4994
|
|
20240823,140300,7504502627,723,721,723,721,23228
|
|
20240823,140200,7487747859,721,722,722,721,9690
|
|
20240823,140100,7480753516,723,723,723,722,8181
|
|
20240823,140000,7474846585,723,723,723,722,13283
|
|
20240823,135900,7465252069,723,723,724,723,15649
|
|
20240823,135800,7453937625,723,725,726,722,43410
|
|
20240823,135700,7422526316,725,725,726,725,11409
|
|
20240823,135600,7414249461,726,727,727,726,54403
|
|
20240823,135500,7374740683,727,727,727,726,4570
|
|
20240823,135400,7371421603,727,726,727,726,9290
|
|
20240823,135300,7364676008,726,727,728,725,28531
|
|
20240823,135200,7343953585,726,726,727,726,3914
|
|
20240823,135100,7341111021,726,725,726,725,2156
|
|
20240823,135000,7339547161,725,726,726,725,13528
|
|
20240823,134900,7329739356,726,726,726,725,2216
|
|
20240823,134800,7328130544,727,728,728,727,12451
|
|
20240823,134700,7319078664,728,727,728,727,4407
|
|
20240823,134600,7315871402,727,728,728,727,6594
|
|
20240823,134500,7311076007,727,728,728,727,3864
|
|
20240823,134400,7308263039,728,727,729,727,26071
|
|
20240823,134300,7289290275,727,726,727,726,18915
|
|
20240823,134200,7275556544,726,726,726,725,7043
|
|
20240823,134100,7270444526,726,725,726,724,16905
|
|
20240823,134000,7258203586,725,726,726,724,7786
|
|
20240823,133900,7252558455,726,726,726,726,3836
|
|
20240823,133800,7249773519,726,726,726,725,1587
|
|
20240823,133700,7248621387,726,727,727,725,8874
|
|
20240823,133600,7242173083,727,726,727,726,4768
|
|
20240823,133500,7238711413,726,727,727,726,1837
|
|
20240823,133400,7237376925,724,723,726,722,29342
|
|
20240823,133300,7216134345,723,727,728,723,7470
|
|
20240823,133200,7210721972,727,725,727,725,9281
|
|
20240823,133100,7203985453,724,727,728,724,14057
|
|
20240823,133000,7193782273,727,725,728,725,932
|
|
20240823,132900,7193105777,725,725,725,725,135
|
|
20240823,132800,7193007902,725,726,726,725,9586
|
|
20240823,132700,7186052985,726,725,726,725,8036
|
|
20240823,132600,7180222673,724,723,724,722,33394
|
|
20240823,132500,7156062426,724,724,724,723,5200
|
|
20240823,132400,7152302314,723,724,724,723,3255
|
|
20240823,132300,7149947000,724,725,726,724,11482
|
|
20240823,132200,7141634028,726,725,726,724,21448
|
|
20240823,132100,7126096969,725,726,726,725,14735
|
|
20240823,132000,7115413188,726,726,726,725,1231
|
|
20240823,131900,7114519492,726,726,726,724,9323
|
|
20240823,131800,7107760462,726,726,726,725,3107
|
|
20240823,131700,7105504825,727,724,728,723,6457
|
|
20240823,131600,7100830439,724,729,729,724,53767
|
|
20240823,131500,7061795531,729,730,730,728,3674
|
|
20240823,131400,7059118191,730,730,730,728,7075
|
|
20240823,131300,7053956477,730,729,730,728,26238
|
|
20240823,131200,7034838210,730,728,730,728,14583
|
|
20240823,131100,7024202783,728,729,730,728,15776
|
|
20240823,131000,7012712507,729,730,731,729,6678
|
|
20240823,130900,7007839361,730,727,731,726,65340
|
|
20240823,130800,6960219150,727,729,729,727,10189
|
|
20240823,130700,6952805282,729,729,729,728,18290
|
|
20240823,130600,6939487333,728,729,729,728,5229
|
|
20240823,130500,6935680618,729,729,730,729,11777
|
|
20240823,130400,6927094155,729,728,729,728,10018
|
|
20240823,130300,6919800260,728,727,728,727,3384
|
|
20240823,130200,6917337752,727,729,729,726,18944
|
|
20240823,130100,6903565869,729,728,730,727,21165
|
|
20240823,130000,6888148894,729,731,732,729,21869
|
|
20240823,125900,6872173753,731,731,732,730,18738
|
|
20240823,125800,6858487943,731,733,733,730,11339
|
|
20240823,125700,6850202605,733,733,733,730,18081
|
|
20240823,125600,6836961854,733,736,738,730,69613
|
|
20240823,125500,6785749625,736,733,737,732,68613
|
|
20240823,125400,6735361585,733,729,733,728,40891
|
|
20240823,125300,6705510629,729,728,729,728,6548
|
|
20240823,125200,6700738242,729,728,729,728,8489
|
|
20240823,125100,6694557579,728,727,729,727,9496
|
|
20240823,125000,6687645220,727,729,730,727,20041
|
|
20240823,124900,6673050745,729,731,733,729,67037
|
|
20240823,124800,6624091661,731,728,732,728,105821
|
|
20240823,124700,6546874319,728,729,729,728,10638
|
|
20240823,124600,6539125839,729,728,729,728,15271
|
|
20240823,124500,6528003978,728,728,729,728,11021
|
|
20240823,124400,6519975948,728,728,729,727,22787
|
|
20240823,124300,6503396417,727,725,727,725,38085
|
|
20240823,124200,6475748023,724,722,725,721,25552
|
|
20240823,124100,6457260885,723,722,723,720,9480
|
|
20240823,124000,6450423414,722,722,722,721,4465
|
|
20240823,123900,6447199687,723,722,723,722,3312
|
|
20240823,123800,6444807174,722,722,722,721,10246
|
|
20240823,123700,6437409662,722,720,722,719,10314
|
|
20240823,123600,6429978090,719,719,720,718,6782
|
|
20240823,123500,6425108227,719,718,720,717,44733
|
|
20240823,123400,6392944021,718,717,718,717,7778
|
|
20240823,123300,6387360201,717,717,717,716,1644
|
|
20240823,123200,6386181876,716,715,717,715,6544
|
|
20240823,123100,6381493631,716,717,717,715,5998
|
|
20240823,123000,6377194361,717,715,717,715,7130
|
|
20240823,122900,6372096407,715,715,717,714,21968
|
|
20240823,122800,6356390099,715,715,717,714,16540
|
|
20240823,122700,6344553776,715,718,718,715,3835
|
|
20240823,122600,6341807258,718,717,718,717,6709
|
|
20240823,122500,6336990297,718,716,718,716,1596
|
|
20240823,122400,6335846361,715,715,715,714,3043
|
|
20240823,122300,6333670630,715,715,715,713,11633
|
|
20240823,122200,6325363938,714,714,715,713,26770
|
|
20240823,122100,6306251614,715,717,718,715,57022
|
|
20240823,122000,6265431401,717,717,718,717,8256
|
|
20240823,121900,6259505542,718,718,718,718,2346
|
|
20240823,121800,6257821114,718,718,718,718,1279
|
|
20240823,121700,6256902792,718,718,719,718,9209
|
|
20240823,121600,6250290660,718,717,718,716,4511
|
|
20240823,121500,6247057286,716,717,718,716,7773
|
|
20240823,121400,6241490011,718,717,718,716,1171
|
|
20240823,121300,6240650409,717,717,717,716,7526
|
|
20240823,121200,6235254434,717,720,720,717,18264
|
|
20240823,121100,6222151658,720,719,720,717,26319
|
|
20240823,121000,6203226808,720,720,720,719,11873
|
|
20240823,120900,6194685423,720,719,720,719,19460
|
|
20240823,120800,6180674248,719,718,719,718,1845
|
|
20240823,120700,6179347893,718,719,719,717,17777
|
|
20240823,120600,6166584591,719,719,720,719,110
|
|
20240823,120500,6166505466,718,719,720,718,5930
|
|
20240823,120400,6162243007,719,719,719,718,1448
|
|
20240823,120300,6161201952,718,718,718,718,100
|
|
20240823,120200,6161130152,718,718,718,718,1121
|
|
20240823,120100,6160325274,717,718,718,717,10579
|
|
20240823,120000,6152730878,717,717,718,717,5685
|
|
20240823,115900,6148654732,717,717,718,717,1424
|
|
20240823,115800,6147633154,717,717,717,717,6314
|
|
20240823,115700,6143106016,716,717,717,716,2242
|
|
20240823,115600,6141500149,717,717,717,717,929
|
|
20240823,115500,6140834056,716,717,717,716,1428
|
|
20240823,115400,6139811261,717,718,718,716,14883
|
|
20240823,115300,6129138260,717,718,718,717,4921
|
|
20240823,115200,6125608857,718,719,719,718,1749
|
|
20240823,115100,6124352041,719,719,719,719,232
|
|
20240823,115000,6124185233,717,716,717,716,1835
|
|
20240823,114900,6122869940,716,716,716,716,1048
|
|
20240823,114800,6122119572,717,718,718,717,2429
|
|
20240823,114700,6120377968,718,718,719,717,8539
|
|
20240823,114600,6114250742,719,718,719,716,20928
|
|
20240823,114500,6099232728,718,720,722,718,23549
|
|
20240823,114400,6082260119,721,719,721,718,9352
|
|
20240823,114300,6075530164,718,717,718,717,2785
|
|
20240823,114200,6073531504,717,717,718,717,10384
|
|
20240823,114100,6066083754,717,716,717,715,5891
|
|
20240823,114000,6061864374,716,718,718,716,7086
|
|
20240823,113900,6056785760,718,717,718,717,10051
|
|
20240823,113800,6049579182,717,717,717,717,5091
|
|
20240823,113700,6045928935,717,716,717,716,10526
|
|
20240823,113600,6038387755,716,715,716,715,3637
|
|
20240823,113500,6035784966,715,717,717,715,3353
|
|
20240823,113400,6033384355,717,718,718,717,2920
|
|
20240823,113300,6031289808,718,718,718,716,4959
|
|
20240823,113200,6027733922,717,718,719,717,17883
|
|
20240823,113100,6014900914,718,720,720,718,11570
|
|
20240823,113000,6006579552,720,719,720,719,6897
|
|
20240823,112900,6001616932,718,718,718,718,2064
|
|
20240823,112800,6000134980,717,717,717,715,6518
|
|
20240823,112700,5995464552,717,717,717,717,6731
|
|
20240823,112600,5990638425,717,715,717,715,4936
|
|
20240823,112500,5987108156,715,714,716,713,9721
|
|
20240823,112400,5980174783,713,715,716,713,5949
|
|
20240823,112300,5975924995,714,714,715,711,45549
|
|
20240823,112200,5943447336,714,717,717,714,14275
|
|
20240823,112100,5933236003,718,718,719,716,7880
|
|
20240823,112000,5927585312,717,720,720,717,48773
|
|
20240823,111900,5892544233,719,719,720,719,2318
|
|
20240823,111800,5890876904,719,720,721,719,13877
|
|
20240823,111700,5880884698,720,719,720,719,2914
|
|
20240823,111600,5878788632,719,719,720,719,3355
|
|
20240823,111500,5876376048,720,719,720,719,603
|
|
20240823,111400,5875942379,719,720,720,719,25161
|
|
20240823,111300,5857844025,720,721,721,719,13763
|
|
20240823,111200,5847932234,720,720,721,719,8074
|
|
20240823,111100,5842118953,720,720,720,719,3223
|
|
20240823,111000,5839798685,720,719,720,719,8142
|
|
20240823,110900,5833943918,719,719,719,718,2824
|
|
20240823,110800,5831913467,718,719,720,718,34623
|
|
20240823,110700,5806996632,719,719,721,719,3952
|
|
20240823,110600,5804155124,719,719,721,718,6284
|
|
20240823,110500,5799635559,719,722,722,719,24563
|
|
20240823,110400,5781914079,722,718,722,718,24872
|
|
20240823,110300,5764003271,718,717,719,716,14399
|
|
20240823,110200,5753673936,717,718,719,717,8380
|
|
20240823,110100,5747662018,719,718,719,716,47251
|
|
20240823,110000,5713718647,717,716,719,715,27151
|
|
20240823,105900,5694254090,716,715,716,715,34875
|
|
20240823,105800,5669305895,715,713,715,713,16486
|
|
20240823,105700,5657520493,714,711,714,711,4143
|
|
20240823,105600,5654569796,711,714,714,711,63822
|
|
20240823,105500,5609090776,714,714,714,713,18453
|
|
20240823,105400,5595921948,713,714,714,713,15917
|
|
20240823,105300,5584567105,714,713,714,712,5569
|
|
20240823,105200,5580593606,712,715,715,712,25497
|
|
20240823,105100,5562383519,713,712,715,711,18365
|
|
20240823,105000,5549316378,712,714,715,712,22093
|
|
20240823,104900,5533572332,714,711,715,711,30512
|
|
20240823,104800,5511850597,711,715,715,710,162844
|
|
20240823,104700,5395926979,715,715,716,713,33474
|
|
20240823,104600,5372021778,715,716,716,715,21860
|
|
20240823,104500,5356386045,715,716,716,715,20335
|
|
20240823,104400,5341844263,715,715,717,715,7209
|
|
20240823,104300,5336689760,716,717,717,715,22512
|
|
20240823,104200,5320587817,715,715,717,715,18174
|
|
20240823,104100,5307581105,715,717,718,715,76866
|
|
20240823,104000,5252586401,716,718,718,716,21445
|
|
20240823,103900,5237204219,718,718,718,717,10492
|
|
20240823,103800,5229672122,718,719,719,716,30118
|
|
20240823,103700,5208083679,719,719,719,717,15752
|
|
20240823,103600,5196780612,719,722,722,718,51032
|
|
20240823,103500,5160053735,721,720,721,720,41716
|
|
20240823,103400,5130003603,720,722,723,720,20415
|
|
20240823,103300,5115288997,721,724,724,721,38284
|
|
20240823,103200,5087649544,724,725,725,724,17936
|
|
20240823,103100,5074662962,725,725,725,724,11954
|
|
20240823,103000,5066005937,725,725,727,724,17712
|
|
20240823,102900,5053169249,726,726,727,725,7355
|
|
20240823,102800,5047832275,725,725,726,724,21460
|
|
20240823,102700,5032276156,725,726,727,724,51552
|
|
20240823,102600,4994896334,727,729,729,726,29920
|
|
20240823,102500,4973143774,729,728,729,727,11092
|
|
20240823,102400,4965067528,728,727,728,727,18865
|
|
20240823,102300,4951333866,727,731,732,727,52494
|
|
20240823,102200,4913063752,730,732,732,730,13754
|
|
20240823,102100,4903013173,731,734,734,731,15097
|
|
20240823,102000,4891966250,734,735,735,733,17103
|
|
20240823,101900,4879400113,735,733,735,733,34824
|
|
20240823,101800,4853837109,733,736,737,733,12252
|
|
20240823,101700,4844843323,736,736,737,735,26114
|
|
20240823,101600,4825616284,736,737,739,735,48027
|
|
20240823,101500,4790197175,737,734,737,733,30375
|
|
20240823,101400,4767878812,734,732,735,732,24088
|
|
20240823,101300,4750219327,732,728,732,728,27152
|
|
20240823,101200,4730377993,728,732,733,728,41688
|
|
20240823,101100,4699951094,733,734,734,732,37487
|
|
20240823,101000,4672486448,734,733,735,732,38157
|
|
20240823,100900,4644514668,733,733,733,732,13201
|
|
20240823,100800,4634843357,733,733,735,732,39127
|
|
20240823,100700,4606151866,734,728,750,727,224265
|
|
20240823,100600,4440315759,728,727,728,716,272101
|
|
20240823,100500,4243903623,726,727,728,726,34531
|
|
20240823,100400,4218796748,727,732,735,727,126157
|
|
20240823,100300,4126695534,732,740,740,729,156117
|
|
20240823,100200,4011958952,738,737,740,735,70835
|
|
20240823,100100,3959712643,736,739,742,735,97712
|
|
20240823,100000,3887546144,742,747,747,740,126716
|
|
20240823,095900,3792933229,747,747,747,747,0
|
|
20240823,095800,3792933229,747,735,747,734,302833
|
|
20240823,095700,3568649160,734,735,735,733,44991
|
|
20240823,095600,3535616003,735,735,737,734,80771
|
|
20240823,095500,3476169274,737,729,738,729,170026
|
|
20240823,095400,3351294949,729,729,730,728,28342
|
|
20240823,095300,3330642401,729,727,730,727,10723
|
|
20240823,095200,3322833205,729,730,731,728,41181
|
|
20240823,095100,3292799155,730,732,734,729,53005
|
|
20240823,095000,3254047373,734,728,734,726,108162
|
|
20240823,094900,3175031672,728,724,729,723,32032
|
|
20240823,094800,3151752883,724,727,727,724,37123
|
|
20240823,094700,3124799348,726,723,727,722,28409
|
|
20240823,094600,3104233103,723,723,724,722,8849
|
|
20240823,094500,3097838242,724,723,724,723,30416
|
|
20240823,094400,3075844124,723,722,724,721,21619
|
|
20240823,094300,3060230963,722,722,724,722,34774
|
|
20240823,094200,3035106998,722,719,722,718,29300
|
|
20240823,094100,3013986236,719,720,721,718,13332
|
|
20240823,094000,3004397810,720,720,723,718,40219
|
|
20240823,093900,2975412790,720,719,720,718,35439
|
|
20240823,093800,2949959647,719,718,719,717,13398
|
|
20240823,093700,2940335853,718,716,719,716,28414
|
|
20240823,093600,2919934082,715,713,715,713,15355
|
|
20240823,093500,2908972114,714,713,715,712,12904
|
|
20240823,093400,2899779071,711,713,715,711,20227
|
|
20240823,093300,2885366620,713,712,714,710,42554
|
|
20240823,093200,2855101284,712,717,717,711,104774
|
|
20240823,093100,2780299452,717,718,718,715,14315
|
|
20240823,093000,2770045117,718,719,720,716,33995
|
|
20240823,092900,2745653770,719,720,720,719,10038
|
|
20240823,092800,2738428669,720,722,723,720,71751
|
|
20240823,092700,2686688796,723,716,723,716,32211
|
|
20240823,092600,2663489108,716,714,720,714,66200
|
|
20240823,092500,2616058429,714,716,718,714,44761
|
|
20240823,092400,2584028181,716,716,719,715,78962
|
|
20240823,092300,2527503168,719,721,721,713,131051
|
|
20240823,092200,2433805000,722,723,723,717,58399
|
|
20240823,092100,2391764338,723,720,724,720,60288
|
|
20240823,092000,2348231284,720,725,727,719,110329
|
|
20240823,091900,2268395209,725,728,728,725,18655
|
|
20240823,091800,2254851149,727,730,731,726,140702
|
|
20240823,091700,2152396803,731,727,731,726,50494
|
|
20240823,091600,2115575956,727,729,729,725,53379
|
|
20240823,091500,2076716603,729,720,730,720,186472
|
|
20240823,091400,1941308659,719,720,720,716,34189
|
|
20240823,091300,1916784581,720,717,720,717,84707
|
|
20240823,091200,1855938609,718,714,718,713,112334
|
|
20240823,091100,1775480591,714,717,719,713,85538
|
|
20240823,091000,1714275350,717,718,720,715,90575
|
|
20240823,090900,1649425879,719,720,725,717,129347
|
|
20240823,090800,1556001382,717,720,721,709,217254
|
|
20240823,090700,1400443257,718,728,730,718,153841
|
|
20240823,090600,1289173160,728,733,737,727,179686
|
|
20240823,090500,1157677776,736,729,738,726,242730
|
|
20240823,090400,979576010,729,725,735,718,260016
|
|
20240823,090300,791215692,728,723,728,720,241801
|
|
20240823,090200,615806001,723,709,723,707,230749
|
|
20240823,090100,451022389,706,698,717,691,271930
|
|
20240823,090000,259202575,690,680,698,676,378387
|