577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183400,4270817416,668,668,668,668,78668
|
|
20240827,183300,4270817416,668,668,668,668,0
|
|
20240827,183200,4270817416,668,668,668,668,0
|
|
20240827,183100,4270817416,668,668,668,668,0
|
|
20240827,183000,4270817416,668,668,668,668,0
|
|
20240827,182900,4270817416,668,668,668,668,0
|
|
20240827,182800,4270817416,668,668,668,668,0
|
|
20240827,182700,4270817416,668,668,668,668,0
|
|
20240827,182600,4270817416,668,668,668,668,0
|
|
20240827,182500,4270817416,668,668,668,668,0
|
|
20240827,182400,4270817416,668,668,668,668,0
|
|
20240827,182300,4270817416,668,668,668,668,0
|
|
20240827,182200,4270817416,668,668,668,668,0
|
|
20240827,182100,4270817416,668,668,668,668,0
|
|
20240827,182000,4270817416,668,668,668,668,0
|
|
20240827,181900,4270817416,668,668,668,668,0
|
|
20240827,181800,4270817416,668,668,668,668,0
|
|
20240827,181700,4270817416,668,668,668,668,0
|
|
20240827,181600,4270817416,668,668,668,668,0
|
|
20240827,181500,4270817416,668,668,668,668,0
|
|
20240827,181400,4270817416,668,668,668,668,0
|
|
20240827,181300,4270817416,668,668,668,668,0
|
|
20240827,181200,4270817416,668,668,668,668,0
|
|
20240827,181100,4270817416,668,668,668,668,0
|
|
20240827,181000,4270817416,668,668,668,668,0
|
|
20240827,180900,4270817416,668,668,668,668,0
|
|
20240827,180800,4270817416,668,668,668,668,0
|
|
20240827,180700,4270817416,668,668,668,668,0
|
|
20240827,180600,4270817416,668,668,668,668,0
|
|
20240827,180500,4270817416,668,668,668,668,0
|
|
20240827,180400,4270817416,668,668,668,668,78668
|
|
20240827,180300,4270817416,668,668,668,668,0
|
|
20240827,180200,4270817416,668,668,668,668,0
|
|
20240827,180100,4270817416,668,668,668,668,0
|
|
20240827,180000,4270817416,668,668,668,668,0
|
|
20240827,175900,4270817416,668,668,668,668,0
|
|
20240827,175800,4270817416,668,668,668,668,0
|
|
20240827,175700,4270817416,668,668,668,668,0
|
|
20240827,175600,4270817416,668,668,668,668,0
|
|
20240827,175500,4270817416,668,668,668,668,0
|
|
20240827,175400,4270817416,668,668,668,668,0
|
|
20240827,175300,4270817416,668,668,668,668,0
|
|
20240827,175200,4270817416,668,668,668,668,0
|
|
20240827,175100,4270817416,668,668,668,668,0
|
|
20240827,175000,4270817416,668,668,668,668,0
|
|
20240827,174900,4270817416,668,668,668,668,0
|
|
20240827,174800,4270817416,668,668,668,668,0
|
|
20240827,174700,4270817416,668,668,668,668,0
|
|
20240827,174600,4270817416,668,668,668,668,0
|
|
20240827,174500,4270817416,668,668,668,668,0
|
|
20240827,174400,4270817416,668,668,668,668,0
|
|
20240827,174300,4270817416,668,668,668,668,0
|
|
20240827,174200,4270817416,668,668,668,668,0
|
|
20240827,174100,4270817416,668,668,668,668,0
|
|
20240827,174000,4270817416,668,668,668,668,0
|
|
20240827,173900,4270817416,668,668,668,668,0
|
|
20240827,173800,4270817416,668,668,668,668,0
|
|
20240827,173700,4270817416,668,668,668,668,0
|
|
20240827,173600,4270817416,668,668,668,668,0
|
|
20240827,173500,4270817416,668,668,668,668,0
|
|
20240827,173400,4270817416,668,668,668,668,78668
|
|
20240827,173300,4270817416,668,668,668,668,0
|
|
20240827,173200,4270817416,668,668,668,668,0
|
|
20240827,173100,4270817416,668,668,668,668,0
|
|
20240827,173000,4270817416,668,668,668,668,0
|
|
20240827,172900,4270817416,668,668,668,668,0
|
|
20240827,172800,4270817416,668,668,668,668,0
|
|
20240827,172700,4270817416,668,668,668,668,0
|
|
20240827,172600,4270817416,668,668,668,668,0
|
|
20240827,172500,4270817416,668,668,668,668,0
|
|
20240827,172400,4270817416,668,668,668,668,0
|
|
20240827,172300,4270817416,668,668,668,668,0
|
|
20240827,172200,4270817416,668,668,668,668,0
|
|
20240827,172100,4270817416,668,668,668,668,0
|
|
20240827,172000,4270817416,668,668,668,668,0
|
|
20240827,171900,4270817416,668,668,668,668,0
|
|
20240827,171800,4270817416,668,668,668,668,0
|
|
20240827,171700,4270817416,668,668,668,668,0
|
|
20240827,171600,4270817416,668,668,668,668,0
|
|
20240827,171500,4270817416,668,668,668,668,0
|
|
20240827,171400,4270817416,668,668,668,668,0
|
|
20240827,171300,4270817416,668,668,668,668,0
|
|
20240827,171200,4270817416,668,668,668,668,0
|
|
20240827,171100,4270817416,668,668,668,668,0
|
|
20240827,171000,4270817416,668,668,668,668,0
|
|
20240827,170900,4270817416,668,668,668,668,0
|
|
20240827,170800,4270817416,668,668,668,668,0
|
|
20240827,170700,4270817416,668,668,668,668,0
|
|
20240827,170600,4270817416,668,668,668,668,0
|
|
20240827,170500,4270817416,668,668,668,668,0
|
|
20240827,170400,4270817416,668,668,668,668,78668
|
|
20240827,170300,4270817416,668,668,668,668,0
|
|
20240827,170200,4270817416,668,668,668,668,0
|
|
20240827,170100,4270817416,668,668,668,668,0
|
|
20240827,170000,4270817416,668,668,668,668,0
|
|
20240827,165900,4270817416,668,668,668,668,0
|
|
20240827,165800,4270817416,668,668,668,668,0
|
|
20240827,165700,4270817416,668,668,668,668,0
|
|
20240827,165600,4270817416,668,668,668,668,0
|
|
20240827,165500,4270817416,668,668,668,668,0
|
|
20240827,165400,4270817416,668,668,668,668,0
|
|
20240827,165300,4270817416,668,668,668,668,0
|
|
20240827,165200,4270817416,668,668,668,668,0
|
|
20240827,165100,4270817416,668,668,668,668,0
|
|
20240827,165000,4270817416,668,668,668,668,0
|
|
20240827,164900,4270817416,668,668,668,668,0
|
|
20240827,164800,4270817416,668,668,668,668,0
|
|
20240827,164700,4270817416,668,668,668,668,0
|
|
20240827,164600,4270817416,668,668,668,668,0
|
|
20240827,164500,4270817416,668,668,668,668,0
|
|
20240827,164400,4270817416,668,668,668,668,0
|
|
20240827,164300,4270817416,668,668,668,668,0
|
|
20240827,164200,4270817416,668,668,668,668,0
|
|
20240827,164100,4270817416,668,668,668,668,0
|
|
20240827,164000,4270817416,668,668,668,668,0
|
|
20240827,163900,4270817416,668,668,668,668,0
|
|
20240827,163800,4270817416,668,668,668,668,0
|
|
20240827,163700,4270817416,668,668,668,668,0
|
|
20240827,163600,4270817416,668,668,668,668,0
|
|
20240827,163500,4270817416,668,668,668,668,0
|
|
20240827,163400,4270817416,668,668,668,668,78668
|
|
20240827,163300,4270817416,668,668,668,668,0
|
|
20240827,163200,4270817416,668,668,668,668,0
|
|
20240827,163100,4270817416,668,668,668,668,0
|
|
20240827,163000,4270817416,668,668,668,668,0
|
|
20240827,162900,4270817416,668,668,668,668,0
|
|
20240827,162800,4270817416,668,668,668,668,0
|
|
20240827,162700,4270817416,668,668,668,668,0
|
|
20240827,162600,4270817416,668,668,668,668,0
|
|
20240827,162500,4270817416,668,668,668,668,0
|
|
20240827,162400,4270817416,668,668,668,668,0
|
|
20240827,162300,4270817416,668,668,668,668,0
|
|
20240827,162200,4270817416,668,668,668,668,0
|
|
20240827,162100,4270817416,668,668,668,668,0
|
|
20240827,162000,4270817416,668,668,668,668,0
|
|
20240827,161900,4270817416,668,668,668,668,0
|
|
20240827,161800,4270817416,668,668,668,668,0
|
|
20240827,161700,4270817416,668,668,668,668,0
|
|
20240827,161600,4270817416,668,668,668,668,0
|
|
20240827,161500,4270817416,668,668,668,668,0
|
|
20240827,161400,4270817416,668,668,668,668,0
|
|
20240827,161300,4270817416,668,668,668,668,0
|
|
20240827,161200,4270817416,668,668,668,668,0
|
|
20240827,161100,4270817416,668,668,668,668,0
|
|
20240827,161000,4270817416,668,668,668,668,0
|
|
20240827,160900,4270817416,668,668,668,668,0
|
|
20240827,160800,4270817416,668,668,668,668,0
|
|
20240827,160700,4270817416,668,668,668,668,0
|
|
20240827,160600,4270817416,668,668,668,668,0
|
|
20240827,160500,4270817416,668,668,668,668,0
|
|
20240827,160400,4270817416,668,668,668,668,78668
|
|
20240827,160300,4270817416,668,668,668,668,0
|
|
20240827,160200,4270817416,668,668,668,668,0
|
|
20240827,160100,4270817416,668,668,668,668,0
|
|
20240827,160000,4270817416,668,668,668,668,0
|
|
20240827,155900,4270817416,668,668,668,668,0
|
|
20240827,155800,4270817416,668,668,668,668,0
|
|
20240827,155700,4270817416,668,668,668,668,0
|
|
20240827,155600,4270817416,668,668,668,668,0
|
|
20240827,155500,4270817416,668,668,668,668,0
|
|
20240827,155400,4270817416,668,668,668,668,0
|
|
20240827,155300,4270817416,668,668,668,668,0
|
|
20240827,155200,4270817416,668,668,668,668,0
|
|
20240827,155100,4270817416,668,668,668,668,0
|
|
20240827,155000,4270817416,668,668,668,668,0
|
|
20240827,154900,4270817416,668,668,668,668,0
|
|
20240827,154800,4270817416,668,668,668,668,0
|
|
20240827,154700,4270817416,668,668,668,668,0
|
|
20240827,154600,4270817416,668,668,668,668,0
|
|
20240827,154500,4270817416,668,668,668,668,0
|
|
20240827,154400,4270817416,668,668,668,668,0
|
|
20240827,154300,4270817416,668,668,668,668,0
|
|
20240827,154200,4270817416,668,668,668,668,0
|
|
20240827,154100,4270817416,668,668,668,668,0
|
|
20240827,154000,4270817416,668,668,668,668,0
|
|
20240827,153900,4270817416,668,668,668,668,0
|
|
20240827,153800,4270817416,668,668,668,668,0
|
|
20240827,153700,4270817416,668,668,668,668,0
|
|
20240827,153600,4270817416,668,668,668,668,0
|
|
20240827,153500,4270817416,668,668,668,668,0
|
|
20240827,153400,4270817416,668,668,668,668,78668
|
|
20240827,153300,4270817416,668,668,668,668,0
|
|
20240827,153200,4270817416,668,668,668,668,0
|
|
20240827,153100,4270817416,668,668,668,668,0
|
|
20240827,153000,4270817416,668,668,668,668,78668
|
|
20240827,152900,4218267192,668,668,668,668,0
|
|
20240827,152800,4218267192,668,668,668,668,0
|
|
20240827,152700,4218267192,668,668,668,668,0
|
|
20240827,152600,4218267192,668,668,668,668,0
|
|
20240827,152500,4218267192,668,668,668,668,0
|
|
20240827,152400,4218267192,668,668,668,668,0
|
|
20240827,152300,4218267192,668,668,668,668,0
|
|
20240827,152200,4218267192,668,668,668,668,0
|
|
20240827,152100,4218267192,668,668,668,668,0
|
|
20240827,152000,4218267192,668,668,668,668,0
|
|
20240827,151900,4218267192,668,669,669,667,38883
|
|
20240827,151800,4192310061,669,668,669,666,36509
|
|
20240827,151700,4167939479,667,667,668,667,11181
|
|
20240827,151600,4160475643,667,668,668,667,2080
|
|
20240827,151500,4159088096,668,667,668,666,44605
|
|
20240827,151400,4129339871,668,667,668,667,13690
|
|
20240827,151300,4120204115,667,668,668,667,3938
|
|
20240827,151200,4117576298,667,667,668,667,2867
|
|
20240827,151100,4115661485,668,668,668,667,8800
|
|
20240827,151000,4109783617,667,668,668,667,19869
|
|
20240827,150900,4096515570,668,669,669,667,13545
|
|
20240827,150800,4087470650,669,668,669,668,8004
|
|
20240827,150700,4082123459,668,669,669,668,9081
|
|
20240827,150600,4076057346,669,670,670,669,6560
|
|
20240827,150500,4071668022,670,670,670,669,3813
|
|
20240827,150400,4069113991,670,670,670,669,1971
|
|
20240827,150300,4067793484,670,669,671,668,32440
|
|
20240827,150200,4046070153,669,669,669,668,18575
|
|
20240827,150100,4033645606,668,669,669,668,5704
|
|
20240827,150000,4029834436,669,670,670,668,3858
|
|
20240827,145900,4027252535,670,669,670,668,13299
|
|
20240827,145800,4018352816,668,668,669,667,11879
|
|
20240827,145700,4010412441,667,668,668,666,9533
|
|
20240827,145600,4004050367,667,668,668,666,3158
|
|
20240827,145500,4001943948,667,668,669,667,13357
|
|
20240827,145400,3993022649,668,666,668,666,19827
|
|
20240827,145300,3979793475,666,665,666,665,1259
|
|
20240827,145200,3978956147,665,664,665,663,8726
|
|
20240827,145100,3973156792,664,663,665,663,9243
|
|
20240827,145000,3967020896,663,664,664,663,7954
|
|
20240827,144900,3961744991,664,665,665,663,129227
|
|
20240827,144800,3876053465,665,664,665,664,20500
|
|
20240827,144700,3862438067,664,665,665,664,21859
|
|
20240827,144600,3847902882,665,665,665,664,3323
|
|
20240827,144500,3845693102,665,665,665,664,9160
|
|
20240827,144400,3839601917,665,665,666,664,7250
|
|
20240827,144300,3834781293,666,665,666,665,13555
|
|
20240827,144200,3825765168,665,665,666,664,40214
|
|
20240827,144100,3799029742,666,665,666,665,15333
|
|
20240827,144000,3788830645,664,665,666,664,27546
|
|
20240827,143900,3770510314,665,666,666,665,22687
|
|
20240827,143800,3755403784,666,666,666,665,5732
|
|
20240827,143700,3751588496,665,667,667,665,20759
|
|
20240827,143600,3737754360,667,667,667,667,3504
|
|
20240827,143500,3735417192,667,667,667,666,9948
|
|
20240827,143400,3728782376,667,667,667,666,8771
|
|
20240827,143300,3722932978,666,667,667,666,1255
|
|
20240827,143200,3722095902,668,666,668,665,3759
|
|
20240827,143100,3719592417,666,666,666,665,2357
|
|
20240827,143000,3718023955,665,665,666,664,18039
|
|
20240827,142900,3706013310,665,665,666,665,3515
|
|
20240827,142800,3703674340,666,665,666,665,2490
|
|
20240827,142700,3702018090,665,666,666,664,7108
|
|
20240827,142600,3697291047,666,664,666,664,11773
|
|
20240827,142500,3689466266,663,664,664,663,19575
|
|
20240827,142400,3676483992,664,665,665,664,54669
|
|
20240827,142300,3640180149,665,665,665,664,22406
|
|
20240827,142200,3625281450,665,665,665,664,18113
|
|
20240827,142100,3613239515,665,667,667,665,37008
|
|
20240827,142000,3588617065,667,668,668,667,6222
|
|
20240827,141900,3584466429,668,668,668,667,1550
|
|
20240827,141800,3583431616,668,666,668,665,46152
|
|
20240827,141700,3552682934,666,665,666,664,10133
|
|
20240827,141600,3545944715,665,666,666,665,19498
|
|
20240827,141500,3532975362,666,667,667,665,27958
|
|
20240827,141400,3514369713,667,668,668,667,14973
|
|
20240827,141300,3504381722,668,668,668,667,6267
|
|
20240827,141200,3500195582,668,667,668,667,14400
|
|
20240827,141100,3490582764,666,667,667,666,5994
|
|
20240827,141000,3486588080,667,668,668,667,2209
|
|
20240827,140900,3485114658,668,667,668,667,556
|
|
20240827,140800,3484743803,667,667,667,666,3385
|
|
20240827,140700,3482486120,667,666,667,666,14765
|
|
20240827,140600,3472648310,666,667,667,666,2157
|
|
20240827,140500,3471211456,667,667,668,667,5489
|
|
20240827,140400,3467550245,667,667,667,666,7818
|
|
20240827,140300,3462340639,667,666,667,665,214392
|
|
20240827,140200,3319694954,666,668,668,666,4742
|
|
20240827,140100,3316534941,667,668,668,667,48381
|
|
20240827,140000,3284260715,668,669,669,667,6870
|
|
20240827,135900,3279671648,669,669,669,668,39963
|
|
20240827,135800,3252970907,669,669,669,668,1199
|
|
20240827,135700,3252168778,669,668,669,668,3051
|
|
20240827,135600,3250127660,669,669,669,668,7611
|
|
20240827,135500,3245038601,668,669,669,668,12637
|
|
20240827,135400,3236584449,669,669,669,668,3873
|
|
20240827,135300,3233993413,669,669,669,669,5162
|
|
20240827,135200,3230540035,668,669,669,668,14602
|
|
20240827,135100,3220771303,669,668,669,668,2744
|
|
20240827,135000,3218936737,669,669,669,669,37540
|
|
20240827,134900,3193822477,669,669,669,669,6036
|
|
20240827,134800,3189784393,669,670,670,668,8511
|
|
20240827,134700,3184090734,670,670,670,668,27156
|
|
20240827,134600,3165933572,669,669,670,669,37642
|
|
20240827,134500,3140751073,668,670,670,668,9528
|
|
20240827,134400,3134377261,670,670,670,669,3723
|
|
20240827,134300,3131885337,670,670,670,669,4523
|
|
20240827,134200,3128857174,670,670,670,670,7084
|
|
20240827,134100,3124110894,670,670,670,669,2053
|
|
20240827,134000,3122737384,669,670,670,669,12319
|
|
20240827,133900,3114484579,670,670,670,669,21784
|
|
20240827,133800,3099893444,670,670,671,670,7137
|
|
20240827,133700,3095104674,670,671,671,670,6017
|
|
20240827,133600,3091067472,671,672,672,671,7936
|
|
20240827,133500,3085736981,671,672,672,671,3641
|
|
20240827,133400,3083291742,672,672,672,671,954
|
|
20240827,133300,3082651224,672,672,672,672,1988
|
|
20240827,133200,3081315288,672,672,672,672,3000
|
|
20240827,133100,3079299288,672,672,672,671,34766
|
|
20240827,133000,3055936956,672,671,672,671,1071
|
|
20240827,132900,3055218087,671,673,673,671,5435
|
|
20240827,132800,3051571032,671,673,673,671,203
|
|
20240827,132700,3051434619,671,672,672,671,4042
|
|
20240827,132600,3048720429,673,672,673,671,3109
|
|
20240827,132500,3046631363,671,672,672,671,902
|
|
20240827,132400,3046025269,672,671,672,671,2200
|
|
20240827,132300,3044548859,672,672,673,671,2093
|
|
20240827,132200,3043142363,672,673,673,671,2396
|
|
20240827,132100,3041532478,673,673,674,672,1591
|
|
20240827,132000,3040461381,673,674,675,673,6169
|
|
20240827,131900,3036303389,674,673,674,673,17916
|
|
20240827,131800,3024230948,673,673,674,673,7582
|
|
20240827,131700,3019126381,674,674,674,674,4787
|
|
20240827,131600,3015899943,673,673,674,672,18934
|
|
20240827,131500,3003152076,673,671,673,670,17193
|
|
20240827,131400,2991603989,670,671,671,670,3654
|
|
20240827,131300,2989153793,671,670,671,669,18626
|
|
20240827,131200,2976676191,670,669,671,669,16351
|
|
20240827,131100,2965712729,669,668,669,668,590
|
|
20240827,131000,2965318155,667,668,669,667,19424
|
|
20240827,130900,2952330798,668,668,669,668,9868
|
|
20240827,130800,2945737895,668,669,669,668,10712
|
|
20240827,130700,2938571591,669,668,670,667,6667
|
|
20240827,130600,2934120060,668,668,669,667,19830
|
|
20240827,130500,2920857655,668,669,669,668,4171
|
|
20240827,130400,2918071380,669,670,670,668,4254
|
|
20240827,130300,2915226839,670,669,670,669,10743
|
|
20240827,130200,2908034848,669,670,670,669,6033
|
|
20240827,130100,2903998420,670,670,670,669,1777
|
|
20240827,130000,2902808168,670,670,670,669,7066
|
|
20240827,125900,2898074538,670,670,670,669,4632
|
|
20240827,125800,2894975622,669,670,671,669,4421
|
|
20240827,125700,2892013552,670,671,671,670,955
|
|
20240827,125600,2891373622,669,670,671,669,11942
|
|
20240827,125500,2883373828,670,669,670,669,5949
|
|
20240827,125400,2879392141,669,668,669,667,3287
|
|
20240827,125300,2877197012,668,669,669,668,8912
|
|
20240827,125200,2871243734,669,669,670,669,5100
|
|
20240827,125100,2867830602,669,668,669,668,1233
|
|
20240827,125000,2867006954,669,670,670,669,495
|
|
20240827,124900,2866675756,668,667,670,667,26197
|
|
20240827,124800,2849184024,667,667,667,667,428
|
|
20240827,124700,2848898548,666,666,667,666,2236
|
|
20240827,124600,2847409370,666,667,667,666,6240
|
|
20240827,124500,2843251306,667,666,667,666,6749
|
|
20240827,124400,2838756320,667,667,667,666,10543
|
|
20240827,124300,2831732880,666,667,667,666,3779
|
|
20240827,124200,2829212788,667,667,667,667,4438
|
|
20240827,124100,2826252642,667,667,667,665,7033
|
|
20240827,124000,2821572640,667,665,667,665,16643
|
|
20240827,123900,2810488302,666,666,667,666,34420
|
|
20240827,123800,2787564499,667,668,668,667,16871
|
|
20240827,123700,2776310809,668,667,668,667,2935
|
|
20240827,123600,2774352926,667,667,667,666,38254
|
|
20240827,123500,2748867508,667,667,667,666,6997
|
|
20240827,123400,2744201009,667,667,667,667,3509
|
|
20240827,123300,2741860506,667,667,667,666,5336
|
|
20240827,123200,2738302798,667,667,668,666,60767
|
|
20240827,123100,2697771201,668,668,668,667,3985
|
|
20240827,123000,2695111756,667,669,669,667,16491
|
|
20240827,122900,2684095735,668,668,669,668,9425
|
|
20240827,122800,2677799834,668,668,669,668,12567
|
|
20240827,122700,2669404964,668,668,670,668,2889
|
|
20240827,122600,2667473008,668,668,670,668,24924
|
|
20240827,122500,2650813476,668,668,669,668,10420
|
|
20240827,122400,2643852897,668,669,669,668,6212
|
|
20240827,122300,2639702546,670,669,670,668,5431
|
|
20240827,122200,2636070645,669,669,670,669,1281
|
|
20240827,122100,2635213087,669,670,670,669,3891
|
|
20240827,122000,2632606119,670,670,670,669,12636
|
|
20240827,121900,2624148097,670,669,671,669,9873
|
|
20240827,121800,2617534492,670,670,670,669,169
|
|
20240827,121700,2617421264,669,669,669,668,1301
|
|
20240827,121600,2616552186,669,669,670,668,10857
|
|
20240827,121500,2609296221,669,670,672,669,14160
|
|
20240827,121400,2599814532,671,672,672,670,4456
|
|
20240827,121300,2596822303,672,671,672,671,18278
|
|
20240827,121200,2584544299,671,670,671,670,10541
|
|
20240827,121100,2577480760,670,670,670,670,235
|
|
20240827,121000,2577323310,670,669,670,669,1190
|
|
20240827,120900,2576526092,669,669,670,669,837
|
|
20240827,120800,2575966138,669,670,670,669,2650
|
|
20240827,120700,2574192515,669,670,670,669,2272
|
|
20240827,120600,2572672384,670,670,670,669,4791
|
|
20240827,120500,2569462415,670,670,670,669,4770
|
|
20240827,120400,2566270636,669,670,670,669,3841
|
|
20240827,120300,2563699184,670,670,670,670,286
|
|
20240827,120200,2563507564,670,670,670,670,1144
|
|
20240827,120100,2562741084,670,669,670,669,6601
|
|
20240827,120000,2558323515,670,670,670,669,1829
|
|
20240827,115900,2557098096,670,669,670,669,2771
|
|
20240827,115800,2555242777,669,670,670,669,2015
|
|
20240827,115700,2553894739,670,671,671,669,12127
|
|
20240827,115600,2545769535,671,671,671,670,976
|
|
20240827,115500,2545115254,671,671,672,670,8190
|
|
20240827,115400,2539619805,671,671,672,671,6150
|
|
20240827,115300,2535492844,671,670,671,670,943
|
|
20240827,115200,2534860463,669,669,670,668,18664
|
|
20240827,115100,2522361252,668,668,669,668,555
|
|
20240827,115000,2521990504,668,668,669,668,8288
|
|
20240827,114900,2516454098,668,669,669,668,701
|
|
20240827,114800,2515985762,669,669,669,668,4225
|
|
20240827,114700,2513163358,669,669,669,669,116
|
|
20240827,114600,2513085754,669,669,669,668,9283
|
|
20240827,114500,2506883659,668,669,669,668,12327
|
|
20240827,114400,2498641480,669,669,669,669,2476
|
|
20240827,114300,2496985036,669,669,670,669,262
|
|
20240827,114200,2496809648,669,670,670,669,2021
|
|
20240827,114100,2495457583,670,668,670,668,851
|
|
20240827,114000,2494887437,670,668,670,668,2694
|
|
20240827,113900,2493087799,668,668,668,668,6373
|
|
20240827,113800,2488830635,668,670,670,668,16126
|
|
20240827,113700,2478057413,668,669,669,668,44327
|
|
20240827,113600,2448439807,669,670,670,669,5105
|
|
20240827,113500,2445023487,670,671,671,670,7198
|
|
20240827,113400,2440199010,671,672,672,671,1555
|
|
20240827,113300,2439155216,672,670,672,670,49960
|
|
20240827,113200,2405640649,669,670,670,669,18369
|
|
20240827,113100,2393351754,670,669,670,669,3771
|
|
20240827,113000,2390826187,670,670,670,670,5300
|
|
20240827,112900,2387275187,671,671,671,670,1042
|
|
20240827,112800,2386576397,671,670,671,670,31409
|
|
20240827,112700,2365531086,670,671,671,670,16230
|
|
20240827,112600,2354646615,671,671,671,670,3418
|
|
20240827,112500,2352356153,671,671,671,670,3093
|
|
20240827,112400,2350282516,670,671,671,670,651
|
|
20240827,112300,2349845744,671,671,671,670,382
|
|
20240827,112200,2349589548,671,671,671,670,12337
|
|
20240827,112100,2341311475,671,671,671,671,13583
|
|
20240827,112000,2332197282,671,670,671,669,2111
|
|
20240827,111900,2330782514,670,671,671,668,5524
|
|
20240827,111800,2327085664,670,671,671,670,23944
|
|
20240827,111700,2311020322,671,669,671,669,10409
|
|
20240827,111600,2304047580,669,669,669,669,1153
|
|
20240827,111500,2303276223,668,669,669,667,12916
|
|
20240827,111400,2294650531,670,668,670,668,767
|
|
20240827,111300,2294137042,668,668,670,667,62085
|
|
20240827,111200,2252630929,668,668,669,668,15894
|
|
20240827,111100,2242011586,668,669,669,668,4753
|
|
20240827,111000,2238836580,669,669,669,668,8378
|
|
20240827,110900,2233234592,669,668,669,668,7535
|
|
20240827,110800,2228200975,669,669,669,668,1175
|
|
20240827,110700,2227415400,669,669,669,668,2242
|
|
20240827,110600,2225916472,669,669,669,668,15251
|
|
20240827,110500,2215723554,669,669,669,669,1164
|
|
20240827,110400,2214944838,669,669,669,667,3581
|
|
20240827,110300,2212554818,669,668,669,667,10913
|
|
20240827,110200,2205263924,669,670,670,668,35527
|
|
20240827,110100,2181516106,670,670,670,669,7343
|
|
20240827,110000,2176600703,670,670,670,669,14401
|
|
20240827,105900,2166962230,670,671,671,670,2551
|
|
20240827,105800,2165251844,671,670,671,669,9267
|
|
20240827,105700,2159041239,670,669,670,668,27282
|
|
20240827,105600,2140789108,669,669,669,668,5659
|
|
20240827,105500,2137004098,669,669,669,668,3284
|
|
20240827,105400,2134808768,669,669,669,668,7944
|
|
20240827,105300,2129495353,669,668,669,668,16627
|
|
20240827,105200,2118373181,668,669,669,668,4506
|
|
20240827,105100,2115358982,669,668,669,668,24390
|
|
20240827,105000,2099065558,669,668,669,668,3925
|
|
20240827,104900,2096441662,669,669,669,668,3730
|
|
20240827,104800,2093946392,668,668,669,668,20365
|
|
20240827,104700,2080341811,668,668,669,668,6393
|
|
20240827,104600,2076069455,669,669,669,668,7814
|
|
20240827,104500,2070846589,668,668,668,668,3151
|
|
20240827,104400,2068741721,668,668,669,668,4592
|
|
20240827,104300,2065674255,668,668,669,668,6878
|
|
20240827,104200,2061079654,668,668,668,667,4807
|
|
20240827,104100,2057868601,668,669,669,668,16083
|
|
20240827,104000,2047122200,669,668,669,668,20253
|
|
20240827,103900,2033581948,669,668,669,668,2639
|
|
20240827,103800,2031816908,669,668,669,668,7009
|
|
20240827,103700,2027133383,668,666,670,666,40418
|
|
20240827,103600,2000170579,667,668,668,666,38828
|
|
20240827,103500,1974287932,668,669,669,668,19341
|
|
20240827,103400,1961356594,670,669,670,669,7942
|
|
20240827,103300,1956042674,669,672,672,669,41944
|
|
20240827,103200,1927933878,672,672,672,671,3377
|
|
20240827,103100,1925665134,672,672,672,671,6401
|
|
20240827,103000,1921367377,672,671,672,671,1861
|
|
20240827,102900,1920118586,672,671,672,671,1908
|
|
20240827,102800,1918837255,670,672,672,670,23377
|
|
20240827,102700,1903169973,672,671,672,671,7364
|
|
20240827,102600,1898228111,672,671,672,671,11259
|
|
20240827,102500,1890672550,671,672,673,671,5349
|
|
20240827,102400,1887073676,672,673,673,671,13183
|
|
20240827,102300,1878210736,673,673,673,672,4108
|
|
20240827,102200,1875448456,673,672,673,672,5885
|
|
20240827,102100,1871493301,673,672,673,672,4500
|
|
20240827,102000,1868467183,673,672,673,671,16757
|
|
20240827,101900,1857211470,672,671,673,671,4854
|
|
20240827,101800,1853950675,670,672,672,670,8516
|
|
20240827,101700,1848242479,672,670,672,670,7608
|
|
20240827,101600,1843134604,670,668,670,668,26048
|
|
20240827,101500,1825706324,668,670,670,667,23307
|
|
20240827,101400,1810141634,669,672,673,667,108641
|
|
20240827,101300,1737363356,672,672,673,672,18498
|
|
20240827,101200,1724931856,673,674,674,672,16146
|
|
20240827,101100,1714066357,674,674,674,673,8454
|
|
20240827,101000,1708374361,674,674,674,673,6044
|
|
20240827,100900,1704300714,674,674,675,674,4435
|
|
20240827,100800,1701311523,674,674,674,674,9899
|
|
20240827,100700,1694639597,675,675,676,674,40226
|
|
20240827,100600,1667508654,676,674,676,673,14264
|
|
20240827,100500,1657884917,674,674,674,672,17429
|
|
20240827,100400,1646153651,674,674,674,673,7026
|
|
20240827,100300,1641421816,674,673,674,673,16457
|
|
20240827,100200,1630345849,673,676,676,673,41204
|
|
20240827,100100,1602557023,676,676,677,674,38191
|
|
20240827,100000,1576755157,676,677,677,676,5266
|
|
20240827,095900,1573192628,677,677,677,676,21382
|
|
20240827,095800,1558729014,677,677,678,676,7664
|
|
20240827,095700,1553540681,677,677,677,677,5204
|
|
20240827,095600,1550017573,675,676,677,675,37618
|
|
20240827,095500,1524617513,676,676,678,675,49280
|
|
20240827,095400,1491289024,676,676,677,676,19391
|
|
20240827,095300,1478180133,676,677,679,676,27771
|
|
20240827,095200,1459366792,677,679,679,676,14027
|
|
20240827,095100,1449867984,678,680,680,678,4470
|
|
20240827,095000,1446834259,680,676,681,676,44566
|
|
20240827,094900,1416601282,677,677,677,675,12803
|
|
20240827,094800,1407945766,677,679,679,677,10489
|
|
20240827,094700,1400836072,678,678,679,677,20038
|
|
20240827,094600,1387255294,678,677,678,677,28772
|
|
20240827,094500,1367754103,675,677,677,675,16216
|
|
20240827,094400,1356797337,676,676,677,675,12826
|
|
20240827,094300,1348127692,677,677,677,676,10273
|
|
20240827,094200,1341179953,676,678,679,676,30111
|
|
20240827,094100,1320780412,678,677,678,677,6534
|
|
20240827,094000,1316355102,677,676,678,675,14999
|
|
20240827,093900,1306211101,677,680,680,676,30530
|
|
20240827,093800,1285499710,680,683,683,679,21616
|
|
20240827,093700,1270800452,681,680,683,679,41372
|
|
20240827,093600,1242623952,680,679,680,678,3852
|
|
20240827,093500,1240007095,679,679,680,678,17537
|
|
20240827,093400,1228101349,679,676,679,676,20480
|
|
20240827,093300,1214221349,675,674,675,674,42280
|
|
20240827,093200,1185706242,674,674,675,673,6320
|
|
20240827,093100,1181450274,675,674,675,673,17827
|
|
20240827,093000,1169426140,675,677,677,673,18715
|
|
20240827,092900,1156809085,677,678,680,675,29858
|
|
20240827,092800,1136583519,680,679,680,677,10441
|
|
20240827,092700,1129503844,679,679,680,677,41411
|
|
20240827,092600,1101363288,678,676,678,676,30066
|
|
20240827,092500,1081026972,676,676,677,675,31012
|
|
20240827,092400,1060047342,676,677,677,676,11884
|
|
20240827,092300,1052011879,677,677,679,674,11650
|
|
20240827,092200,1044132420,677,678,680,677,26206
|
|
20240827,092100,1026355366,678,674,678,672,32645
|
|
20240827,092000,1004298397,672,673,675,671,52374
|
|
20240827,091900,969028452,673,673,674,672,12675
|
|
20240827,091800,960496065,673,674,677,672,24975
|
|
20240827,091700,943654978,674,667,677,667,127237
|
|
20240827,091600,858343476,666,667,669,663,91701
|
|
20240827,091500,797274984,667,669,671,665,86761
|
|
20240827,091400,739221931,668,670,671,663,73881
|
|
20240827,091300,689829206,668,667,670,663,170759
|
|
20240827,091200,576196605,668,671,674,664,116292
|
|
20240827,091100,498328139,673,676,676,672,82148
|
|
20240827,091000,442979495,675,676,676,674,68383
|
|
20240827,090900,396827453,676,677,679,675,161501
|
|
20240827,090800,287485331,677,683,683,675,127058
|
|
20240827,090700,201187910,683,686,686,682,22299
|
|
20240827,090600,185939686,686,683,687,682,48386
|
|
20240827,090500,152845001,684,689,689,683,24273
|
|
20240827,090400,136211259,689,690,690,687,13182
|
|
20240827,090300,127138108,690,688,690,686,47042
|
|
20240827,090200,94768477,688,687,689,687,43207
|
|
20240827,090100,65049058,687,683,688,682,31081
|
|
20240827,090000,43763320,683,687,687,680,63288
|