577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183400,5444232576,692,692,692,692,74167
|
|
20240826,183300,5444232576,692,692,692,692,0
|
|
20240826,183200,5444232576,692,692,692,692,0
|
|
20240826,183100,5444232576,692,692,692,692,0
|
|
20240826,183000,5444232576,692,692,692,692,0
|
|
20240826,182900,5444232576,692,692,692,692,0
|
|
20240826,182800,5444232576,692,692,692,692,0
|
|
20240826,182700,5444232576,692,692,692,692,0
|
|
20240826,182600,5444232576,692,692,692,692,0
|
|
20240826,182500,5444232576,692,692,692,692,0
|
|
20240826,182400,5444232576,692,692,692,692,0
|
|
20240826,182300,5444232576,692,692,692,692,0
|
|
20240826,182200,5444232576,692,692,692,692,0
|
|
20240826,182100,5444232576,692,692,692,692,0
|
|
20240826,182000,5444232576,692,692,692,692,0
|
|
20240826,181900,5444232576,692,692,692,692,0
|
|
20240826,181800,5444232576,692,692,692,692,0
|
|
20240826,181700,5444232576,692,692,692,692,0
|
|
20240826,181600,5444232576,692,692,692,692,0
|
|
20240826,181500,5444232576,692,692,692,692,0
|
|
20240826,181400,5444232576,692,692,692,692,0
|
|
20240826,181300,5444232576,692,692,692,692,0
|
|
20240826,181200,5444232576,692,692,692,692,0
|
|
20240826,181100,5444232576,692,692,692,692,0
|
|
20240826,181000,5444232576,692,692,692,692,0
|
|
20240826,180900,5444232576,692,692,692,692,0
|
|
20240826,180800,5444232576,692,692,692,692,0
|
|
20240826,180700,5444232576,692,692,692,692,0
|
|
20240826,180600,5444232576,692,692,692,692,0
|
|
20240826,180500,5444232576,692,692,692,692,0
|
|
20240826,180400,5444232576,692,692,692,692,74167
|
|
20240826,180300,5444232576,692,692,692,692,0
|
|
20240826,180200,5444232576,692,692,692,692,0
|
|
20240826,180100,5444232576,692,692,692,692,0
|
|
20240826,180000,5444232576,692,692,692,692,0
|
|
20240826,175900,5444232576,692,692,692,692,0
|
|
20240826,175800,5444232576,692,692,692,692,0
|
|
20240826,175700,5444232576,692,692,692,692,0
|
|
20240826,175600,5444232576,692,692,692,692,0
|
|
20240826,175500,5444232576,692,692,692,692,0
|
|
20240826,175400,5444232576,692,692,692,692,0
|
|
20240826,175300,5444232576,692,692,692,692,0
|
|
20240826,175200,5444232576,692,692,692,692,0
|
|
20240826,175100,5444232576,692,692,692,692,0
|
|
20240826,175000,5444232576,692,692,692,692,0
|
|
20240826,174900,5444232576,692,692,692,692,0
|
|
20240826,174800,5444232576,692,692,692,692,0
|
|
20240826,174700,5444232576,692,692,692,692,0
|
|
20240826,174600,5444232576,692,692,692,692,0
|
|
20240826,174500,5444232576,692,692,692,692,0
|
|
20240826,174400,5444232576,692,692,692,692,0
|
|
20240826,174300,5444232576,692,692,692,692,0
|
|
20240826,174200,5444232576,692,692,692,692,0
|
|
20240826,174100,5444232576,692,692,692,692,0
|
|
20240826,174000,5444232576,692,692,692,692,0
|
|
20240826,173900,5444232576,692,692,692,692,0
|
|
20240826,173800,5444232576,692,692,692,692,0
|
|
20240826,173700,5444232576,692,692,692,692,0
|
|
20240826,173600,5444232576,692,692,692,692,0
|
|
20240826,173500,5444232576,692,692,692,692,0
|
|
20240826,173400,5444232576,692,692,692,692,74167
|
|
20240826,173300,5444232576,692,692,692,692,0
|
|
20240826,173200,5444232576,692,692,692,692,0
|
|
20240826,173100,5444232576,692,692,692,692,0
|
|
20240826,173000,5444232576,692,692,692,692,0
|
|
20240826,172900,5444232576,692,692,692,692,0
|
|
20240826,172800,5444232576,692,692,692,692,0
|
|
20240826,172700,5444232576,692,692,692,692,0
|
|
20240826,172600,5444232576,692,692,692,692,0
|
|
20240826,172500,5444232576,692,692,692,692,0
|
|
20240826,172400,5444232576,692,692,692,692,0
|
|
20240826,172300,5444232576,692,692,692,692,0
|
|
20240826,172200,5444232576,692,692,692,692,0
|
|
20240826,172100,5444232576,692,692,692,692,0
|
|
20240826,172000,5444232576,692,692,692,692,0
|
|
20240826,171900,5444232576,692,692,692,692,0
|
|
20240826,171800,5444232576,692,692,692,692,0
|
|
20240826,171700,5444232576,692,692,692,692,0
|
|
20240826,171600,5444232576,692,692,692,692,0
|
|
20240826,171500,5444232576,692,692,692,692,0
|
|
20240826,171400,5444232576,692,692,692,692,0
|
|
20240826,171300,5444232576,692,692,692,692,0
|
|
20240826,171200,5444232576,692,692,692,692,0
|
|
20240826,171100,5444232576,692,692,692,692,0
|
|
20240826,171000,5444232576,692,692,692,692,0
|
|
20240826,170900,5444232576,692,692,692,692,0
|
|
20240826,170800,5444232576,692,692,692,692,0
|
|
20240826,170700,5444232576,692,692,692,692,0
|
|
20240826,170600,5444232576,692,692,692,692,0
|
|
20240826,170500,5444232576,692,692,692,692,0
|
|
20240826,170400,5444232576,692,692,692,692,74167
|
|
20240826,170300,5444232576,692,692,692,692,0
|
|
20240826,170200,5444232576,692,692,692,692,0
|
|
20240826,170100,5444232576,692,692,692,692,0
|
|
20240826,170000,5444232576,692,692,692,692,0
|
|
20240826,165900,5444232576,692,692,692,692,0
|
|
20240826,165800,5444232576,692,692,692,692,0
|
|
20240826,165700,5444232576,692,692,692,692,0
|
|
20240826,165600,5444232576,692,692,692,692,0
|
|
20240826,165500,5444232576,692,692,692,692,0
|
|
20240826,165400,5444232576,692,692,692,692,0
|
|
20240826,165300,5444232576,692,692,692,692,0
|
|
20240826,165200,5444232576,692,692,692,692,0
|
|
20240826,165100,5444232576,692,692,692,692,0
|
|
20240826,165000,5444232576,692,692,692,692,0
|
|
20240826,164900,5444232576,692,692,692,692,0
|
|
20240826,164800,5444232576,692,692,692,692,0
|
|
20240826,164700,5444232576,692,692,692,692,0
|
|
20240826,164600,5444232576,692,692,692,692,0
|
|
20240826,164500,5444232576,692,692,692,692,0
|
|
20240826,164400,5444232576,692,692,692,692,0
|
|
20240826,164300,5444232576,692,692,692,692,0
|
|
20240826,164200,5444232576,692,692,692,692,0
|
|
20240826,164100,5444232576,692,692,692,692,0
|
|
20240826,164000,5444232576,692,692,692,692,0
|
|
20240826,163900,5444232576,692,692,692,692,0
|
|
20240826,163800,5444232576,692,692,692,692,0
|
|
20240826,163700,5444232576,692,692,692,692,0
|
|
20240826,163600,5444232576,692,692,692,692,0
|
|
20240826,163500,5444232576,692,692,692,692,0
|
|
20240826,163400,5444232576,692,692,692,692,74167
|
|
20240826,163300,5444232576,692,692,692,692,0
|
|
20240826,163200,5444232576,692,692,692,692,0
|
|
20240826,163100,5444232576,692,692,692,692,0
|
|
20240826,163000,5444232576,692,692,692,692,0
|
|
20240826,162900,5444232576,692,692,692,692,0
|
|
20240826,162800,5444232576,692,692,692,692,0
|
|
20240826,162700,5444232576,692,692,692,692,0
|
|
20240826,162600,5444232576,692,692,692,692,0
|
|
20240826,162500,5444232576,692,692,692,692,0
|
|
20240826,162400,5444232576,692,692,692,692,0
|
|
20240826,162300,5444232576,692,692,692,692,0
|
|
20240826,162200,5444232576,692,692,692,692,0
|
|
20240826,162100,5444232576,692,692,692,692,0
|
|
20240826,162000,5444232576,692,692,692,692,0
|
|
20240826,161900,5444232576,692,692,692,692,0
|
|
20240826,161800,5444232576,692,692,692,692,0
|
|
20240826,161700,5444232576,692,692,692,692,0
|
|
20240826,161600,5444232576,692,692,692,692,0
|
|
20240826,161500,5444232576,692,692,692,692,0
|
|
20240826,161400,5444232576,692,692,692,692,0
|
|
20240826,161300,5444232576,692,692,692,692,0
|
|
20240826,161200,5444232576,692,692,692,692,0
|
|
20240826,161100,5444232576,692,692,692,692,0
|
|
20240826,161000,5444232576,692,692,692,692,0
|
|
20240826,160900,5444232576,692,692,692,692,0
|
|
20240826,160800,5444232576,692,692,692,692,0
|
|
20240826,160700,5444232576,692,692,692,692,0
|
|
20240826,160600,5444232576,692,692,692,692,0
|
|
20240826,160500,5444232576,692,692,692,692,0
|
|
20240826,160400,5444232576,692,692,692,692,74167
|
|
20240826,160300,5444232576,692,692,692,692,0
|
|
20240826,160200,5444232576,692,692,692,692,0
|
|
20240826,160100,5444232576,692,692,692,692,0
|
|
20240826,160000,5444232576,692,692,692,692,0
|
|
20240826,155900,5444232576,692,692,692,692,0
|
|
20240826,155800,5444232576,692,692,692,692,0
|
|
20240826,155700,5444232576,692,692,692,692,0
|
|
20240826,155600,5444232576,692,692,692,692,0
|
|
20240826,155500,5444232576,692,692,692,692,0
|
|
20240826,155400,5444232576,692,692,692,692,0
|
|
20240826,155300,5444232576,692,692,692,692,0
|
|
20240826,155200,5444232576,692,692,692,692,0
|
|
20240826,155100,5444232576,692,692,692,692,0
|
|
20240826,155000,5444232576,692,692,692,692,0
|
|
20240826,154900,5444232576,692,692,692,692,0
|
|
20240826,154800,5444232576,692,692,692,692,0
|
|
20240826,154700,5444232576,692,692,692,692,0
|
|
20240826,154600,5444232576,692,692,692,692,0
|
|
20240826,154500,5444232576,692,692,692,692,0
|
|
20240826,154400,5444232576,692,692,692,692,0
|
|
20240826,154300,5444232576,692,692,692,692,0
|
|
20240826,154200,5444232576,692,692,692,692,0
|
|
20240826,154100,5444232576,692,692,692,692,0
|
|
20240826,154000,5444232576,692,692,692,692,0
|
|
20240826,153900,5444232576,692,692,692,692,0
|
|
20240826,153800,5444232576,692,692,692,692,0
|
|
20240826,153700,5444232576,692,692,692,692,0
|
|
20240826,153600,5444232576,692,692,692,692,0
|
|
20240826,153500,5444232576,692,692,692,692,0
|
|
20240826,153400,5444232576,692,692,692,692,74167
|
|
20240826,153300,5444232576,692,692,692,692,0
|
|
20240826,153200,5444232576,692,692,692,692,0
|
|
20240826,153100,5444232576,692,692,692,692,0
|
|
20240826,153000,5444232576,692,692,692,692,74167
|
|
20240826,152900,5392909012,693,693,693,693,0
|
|
20240826,152800,5392909012,693,693,693,693,0
|
|
20240826,152700,5392909012,693,693,693,693,0
|
|
20240826,152600,5392909012,693,693,693,693,0
|
|
20240826,152500,5392909012,693,693,693,693,0
|
|
20240826,152400,5392909012,693,693,693,693,0
|
|
20240826,152300,5392909012,693,693,693,693,0
|
|
20240826,152200,5392909012,693,693,693,693,0
|
|
20240826,152100,5392909012,693,693,693,693,0
|
|
20240826,152000,5392909012,693,693,693,693,0
|
|
20240826,151900,5392909012,693,694,694,692,38944
|
|
20240826,151800,5365925410,693,693,694,692,27948
|
|
20240826,151700,5346556025,693,693,695,693,4851
|
|
20240826,151600,5343190320,694,693,694,692,20425
|
|
20240826,151500,5329029309,693,694,694,693,16018
|
|
20240826,151400,5317917491,694,694,695,693,12196
|
|
20240826,151300,5309452163,694,694,695,693,7041
|
|
20240826,151200,5304565380,694,694,695,693,13664
|
|
20240826,151100,5295082639,694,692,695,692,17089
|
|
20240826,151000,5283238644,692,691,692,690,18316
|
|
20240826,150900,5270566364,691,692,692,691,10818
|
|
20240826,150800,5263088072,692,692,692,690,5738
|
|
20240826,150700,5259124139,692,691,692,690,7956
|
|
20240826,150600,5253625806,691,692,692,688,25760
|
|
20240826,150500,5235864914,692,692,692,691,1189
|
|
20240826,150400,5235042805,692,692,692,691,4018
|
|
20240826,150300,5232263264,692,692,692,691,6749
|
|
20240826,150200,5227596327,692,692,693,688,47123
|
|
20240826,150100,5195088443,692,691,692,691,3962
|
|
20240826,150000,5192348355,691,691,693,689,31551
|
|
20240826,145900,5170564173,691,691,693,691,3890
|
|
20240826,145800,5167873780,693,693,694,691,11862
|
|
20240826,145700,5159655644,694,694,695,693,16412
|
|
20240826,145600,5148266000,695,694,696,694,8480
|
|
20240826,145500,5142374614,695,695,696,694,11597
|
|
20240826,145400,5134317010,695,696,697,694,40147
|
|
20240826,145300,5106416935,695,694,696,694,21951
|
|
20240826,145200,5091163247,694,692,694,692,35123
|
|
20240826,145100,5066808276,693,691,693,691,10063
|
|
20240826,145000,5059844819,692,692,692,690,17011
|
|
20240826,144900,5048085815,692,691,692,689,6648
|
|
20240826,144800,5043493221,689,689,691,688,42175
|
|
20240826,144700,5014433716,689,689,689,688,2772
|
|
20240826,144600,5012524731,689,688,689,688,4862
|
|
20240826,144500,5009179292,688,688,688,687,12357
|
|
20240826,144400,5000678191,688,687,688,686,17958
|
|
20240826,144300,4988339268,687,686,687,685,9487
|
|
20240826,144200,4981833344,686,684,686,683,73371
|
|
20240826,144100,4931676621,684,684,685,683,37689
|
|
20240826,144000,4905897398,684,685,686,684,20462
|
|
20240826,143900,4891884176,686,687,687,685,8464
|
|
20240826,143800,4886077297,686,684,688,684,37565
|
|
20240826,143700,4860315493,684,684,686,684,42069
|
|
20240826,143600,4831519760,685,685,686,684,101135
|
|
20240826,143500,4762225309,685,687,687,685,42452
|
|
20240826,143400,4733105248,686,687,687,686,1928
|
|
20240826,143300,4731780776,687,688,688,686,11025
|
|
20240826,143200,4724213022,688,688,688,686,64028
|
|
20240826,143100,4680239733,688,687,689,687,25908
|
|
20240826,143000,4662418032,688,687,688,687,16269
|
|
20240826,142900,4651240164,687,686,687,686,33573
|
|
20240826,142800,4628190320,687,688,688,686,31594
|
|
20240826,142700,4606492427,688,687,688,687,29649
|
|
20240826,142600,4586122819,687,689,689,687,9981
|
|
20240826,142500,4579260857,689,688,690,687,59356
|
|
20240826,142400,4538387549,688,689,689,688,9683
|
|
20240826,142300,4531716400,689,690,690,689,14817
|
|
20240826,142200,4521497681,690,689,690,687,15461
|
|
20240826,142100,4510848803,688,689,690,687,35398
|
|
20240826,142000,4486494942,688,688,688,687,26440
|
|
20240826,141900,4468322589,689,689,690,689,12438
|
|
20240826,141800,4459751638,689,689,690,688,15759
|
|
20240826,141700,4448891686,690,688,690,686,7896
|
|
20240826,141600,4443454730,686,690,690,686,53458
|
|
20240826,141500,4406711318,690,692,693,690,256178
|
|
20240826,141400,4229818361,693,694,694,692,52909
|
|
20240826,141300,4193157630,694,694,694,693,22787
|
|
20240826,141200,4177357836,694,694,694,694,1257
|
|
20240826,141100,4176485478,694,695,695,693,11418
|
|
20240826,141000,4168559442,695,694,695,694,1174
|
|
20240826,140900,4167743627,694,695,695,694,9187
|
|
20240826,140800,4161367507,695,695,695,694,4995
|
|
20240826,140700,4157896162,695,695,696,695,2159
|
|
20240826,140600,4156395041,696,696,696,695,9319
|
|
20240826,140500,4149909118,696,696,697,696,19670
|
|
20240826,140400,4136218780,695,694,696,694,10331
|
|
20240826,140300,4129038631,695,693,695,693,31132
|
|
20240826,140200,4107441218,694,694,694,693,1299
|
|
20240826,140100,4106539783,694,693,694,692,21371
|
|
20240826,140000,4091728451,693,695,695,692,31191
|
|
20240826,135900,4070107459,694,695,695,694,28754
|
|
20240826,135800,4050144848,695,695,696,694,74052
|
|
20240826,135700,3998685854,696,695,696,695,11675
|
|
20240826,135600,3990570728,696,696,697,695,1411
|
|
20240826,135500,3989589854,697,697,697,695,67792
|
|
20240826,135400,3942412468,697,697,697,696,12028
|
|
20240826,135300,3934039990,697,697,697,696,14386
|
|
20240826,135200,3924019758,696,696,697,696,8231
|
|
20240826,135100,3918289877,696,697,697,696,6852
|
|
20240826,135000,3913520684,696,696,697,695,88343
|
|
20240826,134900,3852049237,696,696,696,695,3465
|
|
20240826,134800,3849637599,697,697,697,695,18237
|
|
20240826,134700,3836944000,697,696,697,696,4866
|
|
20240826,134600,3833553682,696,695,696,695,11109
|
|
20240826,134500,3825823085,696,696,696,695,4487
|
|
20240826,134400,3822700137,696,696,697,695,17754
|
|
20240826,134300,3810356417,696,696,697,696,5617
|
|
20240826,134200,3806445610,697,697,697,696,13975
|
|
20240826,134100,3796717571,697,697,697,696,43090
|
|
20240826,134000,3766726290,697,697,697,696,4019
|
|
20240826,133900,3763927403,696,697,697,696,11982
|
|
20240826,133800,3755583884,697,697,697,696,8431
|
|
20240826,133700,3749712493,697,697,697,697,3284
|
|
20240826,133600,3747423545,697,697,697,696,11696
|
|
20240826,133500,3739281065,696,697,697,696,2015
|
|
20240826,133400,3737878169,697,698,698,697,6123
|
|
20240826,133300,3733609423,698,698,698,698,5533
|
|
20240826,133200,3729747389,698,698,698,698,4255
|
|
20240826,133100,3726777399,698,698,698,697,29500
|
|
20240826,133000,3706215340,698,698,698,697,522
|
|
20240826,132900,3705851333,698,698,698,697,10296
|
|
20240826,132800,3698664726,698,700,700,698,6884
|
|
20240826,132700,3693851298,700,700,700,699,182
|
|
20240826,132600,3693723913,700,699,700,699,3152
|
|
20240826,132500,3691520644,699,699,700,699,1169
|
|
20240826,132400,3690703390,699,700,700,699,1337
|
|
20240826,132300,3689768798,699,700,701,699,4234
|
|
20240826,132200,3686804998,700,699,700,699,26981
|
|
20240826,132100,3667919319,698,699,699,698,11569
|
|
20240826,132000,3659838909,699,698,699,697,19111
|
|
20240826,131900,3646508879,698,699,699,698,6527
|
|
20240826,131800,3641952757,699,698,699,698,13967
|
|
20240826,131700,3632202731,698,698,699,698,3464
|
|
20240826,131600,3629782415,698,699,699,698,7516
|
|
20240826,131500,3624536023,698,698,699,698,4537
|
|
20240826,131400,3621368104,698,699,699,697,2269
|
|
20240826,131300,3619785436,699,699,700,697,21869
|
|
20240826,131200,3604527748,699,701,701,698,19366
|
|
20240826,131100,3591004829,699,701,701,699,5714
|
|
20240826,131000,3587005036,701,701,701,700,597
|
|
20240826,130900,3586586689,701,701,701,700,2928
|
|
20240826,130800,3584536276,700,700,701,700,3740
|
|
20240826,130700,3581918275,700,700,700,699,36432
|
|
20240826,130600,3556422027,699,699,700,699,52211
|
|
20240826,130500,3519924313,699,700,700,698,8914
|
|
20240826,130400,3513689730,700,698,700,697,15084
|
|
20240826,130300,3503159262,698,697,698,697,6526
|
|
20240826,130200,3498610602,697,697,698,697,3406
|
|
20240826,130100,3496236584,697,697,698,697,3018
|
|
20240826,130000,3494132997,698,698,698,698,822
|
|
20240826,125900,3493559241,698,698,698,697,1927
|
|
20240826,125800,3492214766,698,698,698,697,3140
|
|
20240826,125700,3490025263,698,697,698,697,3580
|
|
20240826,125600,3487526493,697,696,699,696,4343
|
|
20240826,125500,3484500947,696,699,699,696,35926
|
|
20240826,125400,3459459252,700,699,700,699,1781
|
|
20240826,125300,3458213562,700,699,700,699,16139
|
|
20240826,125200,3446932329,699,699,700,699,17271
|
|
20240826,125100,3434859843,699,700,700,699,1432
|
|
20240826,125000,3433858762,699,699,700,698,23702
|
|
20240826,124900,3417284941,699,698,700,698,16253
|
|
20240826,124800,3405924689,699,698,699,698,5402
|
|
20240826,124700,3402154091,698,698,698,697,189
|
|
20240826,124600,3402022171,698,697,699,695,97574
|
|
20240826,124500,3334088964,698,698,698,697,5886
|
|
20240826,124400,3329984235,698,698,698,698,22642
|
|
20240826,124300,3314180119,698,698,699,698,8871
|
|
20240826,124200,3307988056,698,699,699,698,7777
|
|
20240826,124100,3302559057,699,699,699,698,7220
|
|
20240826,124000,3297513310,699,698,699,697,21986
|
|
20240826,123900,3282167520,698,698,698,697,1378
|
|
20240826,123800,3281205808,698,697,698,697,7564
|
|
20240826,123700,3275931529,697,697,698,696,4027
|
|
20240826,123600,3273125789,697,699,699,697,48665
|
|
20240826,123500,3239175115,699,699,699,699,12244
|
|
20240826,123400,3230616559,699,699,699,698,4748
|
|
20240826,123300,3227301689,699,699,699,698,15263
|
|
20240826,123200,3216641952,699,699,699,698,9438
|
|
20240826,123100,3210044792,699,699,700,699,3967
|
|
20240826,123000,3207271848,699,699,700,698,16491
|
|
20240826,122900,3195734493,700,701,701,700,7736
|
|
20240826,122800,3190319142,700,701,701,700,849
|
|
20240826,122700,3189724293,701,700,701,700,528
|
|
20240826,122600,3189354294,701,700,702,699,10894
|
|
20240826,122500,3181720315,699,700,700,699,6296
|
|
20240826,122400,3177316216,700,699,700,699,9368
|
|
20240826,122300,3170759817,699,698,700,698,7070
|
|
20240826,122200,3165818989,699,699,699,699,7569
|
|
20240826,122100,3160528258,699,699,700,698,5572
|
|
20240826,122000,3156634471,700,701,701,699,9546
|
|
20240826,121900,3149957613,700,700,700,700,3243
|
|
20240826,121800,3147687513,700,700,701,700,9381
|
|
20240826,121700,3141120310,700,700,701,700,5583
|
|
20240826,121600,3137212180,700,700,700,699,5225
|
|
20240826,121500,3133555466,700,700,700,699,1297
|
|
20240826,121400,3132647571,700,701,701,700,2720
|
|
20240826,121300,3130743570,700,700,700,699,5362
|
|
20240826,121200,3126990179,700,700,701,699,6839
|
|
20240826,121100,3122203643,699,699,700,699,24808
|
|
20240826,121000,3104838292,700,699,700,699,3633
|
|
20240826,120900,3102298567,699,697,700,697,15368
|
|
20240826,120800,3091562892,696,695,696,695,26569
|
|
20240826,120700,3073088384,696,697,697,695,29500
|
|
20240826,120600,3052550115,698,698,698,697,34155
|
|
20240826,120500,3028729768,697,697,698,697,7189
|
|
20240826,120400,3023715777,696,699,699,696,107410
|
|
20240826,120300,2948721543,700,701,701,700,101095
|
|
20240826,120200,2877950643,701,701,701,700,959
|
|
20240826,120100,2877278385,701,701,701,700,29413
|
|
20240826,120000,2856686291,700,701,701,700,17505
|
|
20240826,115900,2844430901,701,700,701,700,4673
|
|
20240826,115800,2841158559,701,700,701,700,18074
|
|
20240826,115700,2828506517,700,702,702,700,17063
|
|
20240826,115600,2816558402,702,701,702,701,10110
|
|
20240826,115500,2809469195,701,701,702,701,4726
|
|
20240826,115400,2806156118,701,702,702,701,22717
|
|
20240826,115300,2790221995,702,701,702,701,344
|
|
20240826,115200,2789980758,700,702,702,700,1894
|
|
20240826,115100,2788654296,702,700,702,700,15451
|
|
20240826,115000,2777825458,701,701,702,700,24136
|
|
20240826,114900,2760908112,702,701,702,701,8436
|
|
20240826,114800,2754994449,701,701,701,701,2504
|
|
20240826,114700,2753239145,701,701,701,700,24136
|
|
20240826,114600,2736320229,701,701,702,700,48468
|
|
20240826,114500,2702343697,701,701,702,701,2206
|
|
20240826,114400,2700796593,701,702,702,701,4266
|
|
20240826,114300,2697802361,702,701,702,701,4406
|
|
20240826,114200,2694713264,701,702,702,701,10621
|
|
20240826,114100,2687257324,702,701,703,701,20234
|
|
20240826,114000,2673049691,702,701,702,701,56867
|
|
20240826,113900,2633150795,701,702,702,701,7324
|
|
20240826,113800,2628012772,701,702,703,701,15313
|
|
20240826,113700,2617263155,703,703,703,703,2647
|
|
20240826,113600,2615402314,703,703,703,702,4248
|
|
20240826,113500,2612417751,703,703,703,702,825
|
|
20240826,113400,2611837881,703,702,703,701,8638
|
|
20240826,113300,2605774015,701,702,702,701,8762
|
|
20240826,113200,2599631184,702,703,703,701,11673
|
|
20240826,113100,2591438164,703,703,703,702,7314
|
|
20240826,113000,2586302522,702,703,703,702,55095
|
|
20240826,112900,2547618242,704,704,704,703,18063
|
|
20240826,112800,2534916999,704,704,704,704,400
|
|
20240826,112700,2534635399,704,704,705,703,7544
|
|
20240826,112600,2529324956,703,704,704,703,4211
|
|
20240826,112500,2526363239,705,705,705,704,3135
|
|
20240826,112400,2524153080,703,703,704,703,5312
|
|
20240826,112300,2520418743,703,706,706,703,25323
|
|
20240826,112200,2502577856,705,705,706,704,7720
|
|
20240826,112100,2497139995,705,706,706,705,425
|
|
20240826,112000,2496840355,705,705,706,705,8866
|
|
20240826,111900,2490589565,705,705,706,705,2772
|
|
20240826,111800,2488633804,706,706,706,705,8321
|
|
20240826,111700,2482765034,706,706,706,705,4263
|
|
20240826,111600,2479756703,706,706,707,706,3581
|
|
20240826,111500,2477228141,707,707,707,706,8641
|
|
20240826,111400,2471121797,707,708,708,707,26345
|
|
20240826,111300,2452485557,708,710,710,708,17075
|
|
20240826,111200,2440390575,710,710,710,709,4300
|
|
20240826,111100,2437341376,709,710,710,709,2556
|
|
20240826,111000,2435527398,710,709,710,709,15427
|
|
20240826,110900,2424585882,709,709,709,709,32
|
|
20240826,110800,2424563194,709,709,710,709,3765
|
|
20240826,110700,2421893808,710,710,710,709,4445
|
|
20240826,110600,2418738087,710,709,710,709,5321
|
|
20240826,110500,2414965479,709,708,709,708,10549
|
|
20240826,110400,2407489005,708,708,708,708,2295
|
|
20240826,110300,2405864145,708,709,709,708,2974
|
|
20240826,110200,2403755686,709,709,710,709,1087
|
|
20240826,110100,2402985002,710,710,710,709,2091
|
|
20240826,110000,2401501103,710,710,710,709,8059
|
|
20240826,105900,2395779325,710,710,711,710,1084
|
|
20240826,105800,2395009521,710,711,711,710,8351
|
|
20240826,105700,2389076632,711,710,711,710,3812
|
|
20240826,105600,2386370000,710,709,711,709,16519
|
|
20240826,105500,2374644790,709,709,710,708,5596
|
|
20240826,105400,2370677389,709,710,710,708,12334
|
|
20240826,105300,2361931535,710,710,710,709,817
|
|
20240826,105200,2361352254,710,708,710,708,874
|
|
20240826,105100,2360731805,708,706,708,705,11996
|
|
20240826,105000,2352263996,705,706,706,705,395
|
|
20240826,104900,2351985127,706,705,706,705,7626
|
|
20240826,104800,2346604184,705,703,705,703,1533
|
|
20240826,104700,2345524684,705,705,707,703,24871
|
|
20240826,104600,2328017581,705,706,708,705,2918
|
|
20240826,104500,2325959416,707,706,710,706,11222
|
|
20240826,104400,2318030010,706,704,706,703,51289
|
|
20240826,104300,2281927605,704,706,706,704,16157
|
|
20240826,104200,2270541961,706,707,707,705,12611
|
|
20240826,104100,2261639452,707,709,709,707,6692
|
|
20240826,104000,2256906303,708,709,710,708,9445
|
|
20240826,103900,2250213741,710,710,710,709,11300
|
|
20240826,103800,2242197858,710,709,710,709,5523
|
|
20240826,103700,2238280650,709,711,711,709,11677
|
|
20240826,103600,2229990071,711,710,711,710,3068
|
|
20240826,103500,2227808730,711,710,711,710,868
|
|
20240826,103400,2227192387,710,711,711,710,1746
|
|
20240826,103300,2225951016,711,711,711,710,2774
|
|
20240826,103200,2223979343,711,713,714,711,20878
|
|
20240826,103100,2209116625,713,713,713,712,12874
|
|
20240826,103000,2199937465,713,713,713,712,727
|
|
20240826,102900,2199419119,712,713,713,712,5786
|
|
20240826,102800,2195299484,713,713,713,713,6497
|
|
20240826,102700,2190667123,713,712,713,712,12112
|
|
20240826,102600,2182039451,713,711,713,711,12060
|
|
20240826,102500,2173446335,711,715,715,711,26587
|
|
20240826,102400,2154503612,715,713,716,713,16273
|
|
20240826,102300,2142868219,715,713,715,713,27179
|
|
20240826,102200,2123475273,712,712,714,712,2990
|
|
20240826,102100,2121345181,714,712,714,711,13226
|
|
20240826,102000,2111925038,712,711,712,711,941
|
|
20240826,101900,2111255767,711,712,712,711,7945
|
|
20240826,101800,2105601726,711,710,711,710,13733
|
|
20240826,101700,2095839114,711,710,711,710,2590
|
|
20240826,101600,2093999885,710,712,712,710,15234
|
|
20240826,101500,2083170131,713,712,713,712,2171
|
|
20240826,101400,2081622997,712,713,713,712,1247
|
|
20240826,101300,2080734497,712,712,712,711,581
|
|
20240826,101200,2080320895,711,710,711,710,2948
|
|
20240826,101100,2078225352,711,709,711,709,3465
|
|
20240826,101000,2075765330,709,710,710,709,2137
|
|
20240826,100900,2074249100,710,709,710,709,3053
|
|
20240826,100800,2072081655,709,711,711,709,52521
|
|
20240826,100700,2034771108,712,713,713,712,5650
|
|
20240826,100600,2030745969,712,713,714,711,18371
|
|
20240826,100500,2017658113,712,715,715,712,24084
|
|
20240826,100400,2000473125,715,710,716,710,49127
|
|
20240826,100300,1965463000,710,708,710,708,14532
|
|
20240826,100200,1955160262,708,709,709,708,9716
|
|
20240826,100100,1948275036,708,705,708,705,40758
|
|
20240826,100000,1919469805,705,705,707,705,10741
|
|
20240826,095900,1911888998,705,707,707,705,9737
|
|
20240826,095800,1905011985,703,706,707,703,21286
|
|
20240826,095700,1890006738,706,706,707,705,11993
|
|
20240826,095600,1881541370,706,706,707,705,9740
|
|
20240826,095500,1874664069,706,706,706,705,5183
|
|
20240826,095400,1871004949,706,708,708,706,3830
|
|
20240826,095300,1868296386,708,709,709,708,705
|
|
20240826,095200,1867797078,708,707,708,707,5802
|
|
20240826,095100,1863690626,707,707,708,706,3575
|
|
20240826,095000,1861165229,707,709,709,707,5375
|
|
20240826,094900,1857357982,709,706,709,706,1222
|
|
20240826,094800,1856493176,706,709,709,706,8341
|
|
20240826,094700,1850600601,709,706,709,705,19124
|
|
20240826,094600,1837087010,706,707,708,706,11666
|
|
20240826,094500,1828844339,707,706,708,706,29671
|
|
20240826,094400,1807882172,706,705,707,705,5538
|
|
20240826,094300,1803975408,705,706,707,705,16778
|
|
20240826,094200,1792142371,706,704,707,704,13038
|
|
20240826,094100,1782944248,705,706,706,704,680
|
|
20240826,094000,1782464668,706,707,707,705,6474
|
|
20240826,093900,1777897077,707,703,707,702,33391
|
|
20240826,093800,1754380179,702,700,703,700,81608
|
|
20240826,093700,1697142237,701,701,701,700,7979
|
|
20240826,093600,1691551891,701,702,702,700,7909
|
|
20240826,093500,1686007029,702,702,702,701,24969
|
|
20240826,093400,1668501335,702,702,704,701,27894
|
|
20240826,093300,1648912022,702,702,703,702,5900
|
|
20240826,093200,1644767848,703,703,704,700,31825
|
|
20240826,093100,1622423128,703,700,703,698,98995
|
|
20240826,093000,1553098533,700,700,701,699,19162
|
|
20240826,092900,1539699618,700,701,702,699,44202
|
|
20240826,092800,1508748084,702,702,703,700,14025
|
|
20240826,092700,1498916690,703,702,703,700,21436
|
|
20240826,092600,1483885945,701,702,703,701,22014
|
|
20240826,092500,1468443142,702,701,703,701,23792
|
|
20240826,092400,1451754289,702,703,703,699,118563
|
|
20240826,092300,1368763440,703,707,707,701,131495
|
|
20240826,092200,1276304744,705,708,708,705,20161
|
|
20240826,092100,1262073313,707,709,711,705,48595
|
|
20240826,092000,1227749762,710,710,713,708,34177
|
|
20240826,091900,1203461666,710,707,713,706,27855
|
|
20240826,091800,1183707653,706,705,709,704,68713
|
|
20240826,091700,1135223884,706,709,709,706,56101
|
|
20240826,091600,1095550244,708,711,712,708,59704
|
|
20240826,091500,1053166033,712,712,715,711,24058
|
|
20240826,091400,1036038837,715,713,717,711,18590
|
|
20240826,091300,1022765930,712,716,718,711,59578
|
|
20240826,091200,980216438,715,714,717,711,78820
|
|
20240826,091100,924016344,713,713,714,711,14180
|
|
20240826,091000,913916307,713,708,714,707,77326
|
|
20240826,090900,859104096,707,706,709,705,80785
|
|
20240826,090800,802000360,705,706,708,703,107150
|
|
20240826,090700,726433704,708,712,712,705,143921
|
|
20240826,090600,624402094,712,720,720,712,156935
|
|
20240826,090500,512158668,719,725,726,719,91112
|
|
20240826,090400,446334607,725,731,731,725,99447
|
|
20240826,090300,373954912,731,735,737,729,91103
|
|
20240826,090200,307287129,735,730,736,726,103436
|
|
20240826,090100,231777524,728,725,740,723,113799
|
|
20240826,090000,148811271,726,715,726,715,195816
|