594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185100,3361227448,940,940,940,940,27966
|
|
20240822,185000,3361227448,940,940,940,940,0
|
|
20240822,184900,3361227448,940,940,940,940,0
|
|
20240822,184800,3361227448,940,940,940,940,0
|
|
20240822,184700,3361227448,940,940,940,940,0
|
|
20240822,184600,3361227448,940,940,940,940,0
|
|
20240822,184500,3361227448,940,940,940,940,0
|
|
20240822,184400,3361227448,940,940,940,940,0
|
|
20240822,184300,3361227448,940,940,940,940,0
|
|
20240822,184200,3361227448,940,940,940,940,0
|
|
20240822,184100,3361227448,940,940,940,940,0
|
|
20240822,184000,3361227448,940,940,940,940,0
|
|
20240822,183900,3361227448,940,940,940,940,0
|
|
20240822,183800,3361227448,940,940,940,940,0
|
|
20240822,183700,3361227448,940,940,940,940,0
|
|
20240822,183600,3361227448,940,940,940,940,0
|
|
20240822,183500,3361227448,940,940,940,940,0
|
|
20240822,183400,3361227448,940,940,940,940,0
|
|
20240822,183300,3361227448,940,940,940,940,0
|
|
20240822,183200,3361227448,940,940,940,940,0
|
|
20240822,183100,3361227448,940,940,940,940,0
|
|
20240822,183000,3361227448,940,940,940,940,0
|
|
20240822,182900,3361227448,940,940,940,940,0
|
|
20240822,182800,3361227448,940,940,940,940,0
|
|
20240822,182700,3361227448,940,940,940,940,0
|
|
20240822,182600,3361227448,940,940,940,940,0
|
|
20240822,182500,3361227448,940,940,940,940,0
|
|
20240822,182400,3361227448,940,940,940,940,0
|
|
20240822,182300,3361227448,940,940,940,940,0
|
|
20240822,182200,3361227448,940,940,940,940,0
|
|
20240822,182100,3361227448,940,940,940,940,27966
|
|
20240822,182000,3361227448,940,940,940,940,0
|
|
20240822,181900,3361227448,940,940,940,940,0
|
|
20240822,181800,3361227448,940,940,940,940,0
|
|
20240822,181700,3361227448,940,940,940,940,0
|
|
20240822,181600,3361227448,940,940,940,940,0
|
|
20240822,181500,3361227448,940,940,940,940,0
|
|
20240822,181400,3361227448,940,940,940,940,0
|
|
20240822,181300,3361227448,940,940,940,940,0
|
|
20240822,181200,3361227448,940,940,940,940,0
|
|
20240822,181100,3361227448,940,940,940,940,0
|
|
20240822,181000,3361227448,940,940,940,940,0
|
|
20240822,180900,3361227448,940,940,940,940,0
|
|
20240822,180800,3361227448,940,940,940,940,0
|
|
20240822,180700,3361227448,940,940,940,940,0
|
|
20240822,180600,3361227448,940,940,940,940,0
|
|
20240822,180500,3361227448,940,940,940,940,0
|
|
20240822,180400,3361227448,940,940,940,940,0
|
|
20240822,180300,3361227448,940,940,940,940,0
|
|
20240822,180200,3361227448,940,940,940,940,0
|
|
20240822,180100,3361227448,940,940,940,940,0
|
|
20240822,180000,3361227448,940,940,940,940,0
|
|
20240822,175900,3361227448,940,940,940,940,0
|
|
20240822,175800,3361227448,940,940,940,940,0
|
|
20240822,175700,3361227448,940,940,940,940,0
|
|
20240822,175600,3361227448,940,940,940,940,0
|
|
20240822,175500,3361227448,940,940,940,940,0
|
|
20240822,175400,3361227448,940,940,940,940,0
|
|
20240822,175300,3361227448,940,940,940,940,0
|
|
20240822,175200,3361227448,940,940,940,940,0
|
|
20240822,175100,3361227448,940,940,940,940,27966
|
|
20240822,175000,3361227448,940,940,940,940,0
|
|
20240822,174900,3361227448,940,940,940,940,0
|
|
20240822,174800,3361227448,940,940,940,940,0
|
|
20240822,174700,3361227448,940,940,940,940,0
|
|
20240822,174600,3361227448,940,940,940,940,0
|
|
20240822,174500,3361227448,940,940,940,940,0
|
|
20240822,174400,3361227448,940,940,940,940,0
|
|
20240822,174300,3361227448,940,940,940,940,0
|
|
20240822,174200,3361227448,940,940,940,940,0
|
|
20240822,174100,3361227448,940,940,940,940,0
|
|
20240822,174000,3361227448,940,940,940,940,0
|
|
20240822,173900,3361227448,940,940,940,940,0
|
|
20240822,173800,3361227448,940,940,940,940,0
|
|
20240822,173700,3361227448,940,940,940,940,0
|
|
20240822,173600,3361227448,940,940,940,940,0
|
|
20240822,173500,3361227448,940,940,940,940,0
|
|
20240822,173400,3361227448,940,940,940,940,0
|
|
20240822,173300,3361227448,940,940,940,940,0
|
|
20240822,173200,3361227448,940,940,940,940,0
|
|
20240822,173100,3361227448,940,940,940,940,0
|
|
20240822,173000,3361227448,940,940,940,940,0
|
|
20240822,172900,3361227448,940,940,940,940,0
|
|
20240822,172800,3361227448,940,940,940,940,0
|
|
20240822,172700,3361227448,940,940,940,940,0
|
|
20240822,172600,3361227448,940,940,940,940,0
|
|
20240822,172500,3361227448,940,940,940,940,0
|
|
20240822,172400,3361227448,940,940,940,940,0
|
|
20240822,172300,3361227448,940,940,940,940,0
|
|
20240822,172200,3361227448,940,940,940,940,0
|
|
20240822,172100,3361227448,940,940,940,940,27966
|
|
20240822,172000,3361227448,940,940,940,940,0
|
|
20240822,171900,3361227448,940,940,940,940,0
|
|
20240822,171800,3361227448,940,940,940,940,0
|
|
20240822,171700,3361227448,940,940,940,940,0
|
|
20240822,171600,3361227448,940,940,940,940,0
|
|
20240822,171500,3361227448,940,940,940,940,0
|
|
20240822,171400,3361227448,940,940,940,940,0
|
|
20240822,171300,3361227448,940,940,940,940,0
|
|
20240822,171200,3361227448,940,940,940,940,0
|
|
20240822,171100,3361227448,940,940,940,940,0
|
|
20240822,171000,3361227448,940,940,940,940,0
|
|
20240822,170900,3361227448,940,940,940,940,0
|
|
20240822,170800,3361227448,940,940,940,940,0
|
|
20240822,170700,3361227448,940,940,940,940,0
|
|
20240822,170600,3361227448,940,940,940,940,0
|
|
20240822,170500,3361227448,940,940,940,940,0
|
|
20240822,170400,3361227448,940,940,940,940,0
|
|
20240822,170300,3361227448,940,940,940,940,0
|
|
20240822,170200,3361227448,940,940,940,940,0
|
|
20240822,170100,3361227448,940,940,940,940,0
|
|
20240822,170000,3361227448,940,940,940,940,0
|
|
20240822,165900,3361227448,940,940,940,940,0
|
|
20240822,165800,3361227448,940,940,940,940,0
|
|
20240822,165700,3361227448,940,940,940,940,0
|
|
20240822,165600,3361227448,940,940,940,940,0
|
|
20240822,165500,3361227448,940,940,940,940,0
|
|
20240822,165400,3361227448,940,940,940,940,0
|
|
20240822,165300,3361227448,940,940,940,940,0
|
|
20240822,165200,3361227448,940,940,940,940,0
|
|
20240822,165100,3361227448,940,940,940,940,27966
|
|
20240822,165000,3361227448,940,940,940,940,0
|
|
20240822,164900,3361227448,940,940,940,940,0
|
|
20240822,164800,3361227448,940,940,940,940,0
|
|
20240822,164700,3361227448,940,940,940,940,0
|
|
20240822,164600,3361227448,940,940,940,940,0
|
|
20240822,164500,3361227448,940,940,940,940,0
|
|
20240822,164400,3361227448,940,940,940,940,0
|
|
20240822,164300,3361227448,940,940,940,940,0
|
|
20240822,164200,3361227448,940,940,940,940,0
|
|
20240822,164100,3361227448,940,940,940,940,0
|
|
20240822,164000,3361227448,940,940,940,940,0
|
|
20240822,163900,3361227448,940,940,940,940,0
|
|
20240822,163800,3361227448,940,940,940,940,0
|
|
20240822,163700,3361227448,940,940,940,940,0
|
|
20240822,163600,3361227448,940,940,940,940,0
|
|
20240822,163500,3361227448,940,940,940,940,0
|
|
20240822,163400,3361227448,940,940,940,940,0
|
|
20240822,163300,3361227448,940,940,940,940,0
|
|
20240822,163200,3361227448,940,940,940,940,0
|
|
20240822,163100,3361227448,940,940,940,940,0
|
|
20240822,163000,3361227448,940,940,940,940,0
|
|
20240822,162900,3361227448,940,940,940,940,0
|
|
20240822,162800,3361227448,940,940,940,940,0
|
|
20240822,162700,3361227448,940,940,940,940,0
|
|
20240822,162600,3361227448,940,940,940,940,0
|
|
20240822,162500,3361227448,940,940,940,940,0
|
|
20240822,162400,3361227448,940,940,940,940,0
|
|
20240822,162300,3361227448,940,940,940,940,0
|
|
20240822,162200,3361227448,940,940,940,940,0
|
|
20240822,162100,3361227448,940,940,940,940,27966
|
|
20240822,162000,3361227448,940,940,940,940,0
|
|
20240822,161900,3361227448,940,940,940,940,0
|
|
20240822,161800,3361227448,940,940,940,940,0
|
|
20240822,161700,3361227448,940,940,940,940,0
|
|
20240822,161600,3361227448,940,940,940,940,0
|
|
20240822,161500,3361227448,940,940,940,940,0
|
|
20240822,161400,3361227448,940,940,940,940,0
|
|
20240822,161300,3361227448,940,940,940,940,0
|
|
20240822,161200,3361227448,940,940,940,940,0
|
|
20240822,161100,3361227448,940,940,940,940,0
|
|
20240822,161000,3361227448,940,940,940,940,0
|
|
20240822,160900,3361227448,940,940,940,940,0
|
|
20240822,160800,3361227448,940,940,940,940,0
|
|
20240822,160700,3361227448,940,940,940,940,0
|
|
20240822,160600,3361227448,940,940,940,940,0
|
|
20240822,160500,3361227448,940,940,940,940,0
|
|
20240822,160400,3361227448,940,940,940,940,0
|
|
20240822,160300,3361227448,940,940,940,940,0
|
|
20240822,160200,3361227448,940,940,940,940,0
|
|
20240822,160100,3361227448,940,940,940,940,0
|
|
20240822,160000,3361227448,940,940,940,940,0
|
|
20240822,155900,3361227448,940,940,940,940,0
|
|
20240822,155800,3361227448,940,940,940,940,0
|
|
20240822,155700,3361227448,940,940,940,940,0
|
|
20240822,155600,3361227448,940,940,940,940,0
|
|
20240822,155500,3361227448,940,940,940,940,0
|
|
20240822,155400,3361227448,940,940,940,940,0
|
|
20240822,155300,3361227448,940,940,940,940,0
|
|
20240822,155200,3361227448,940,940,940,940,0
|
|
20240822,155100,3361227448,940,940,940,940,27966
|
|
20240822,155000,3361227448,940,940,940,940,0
|
|
20240822,154900,3361227448,940,940,940,940,0
|
|
20240822,154800,3361227448,940,940,940,940,0
|
|
20240822,154700,3361227448,940,940,940,940,0
|
|
20240822,154600,3361227448,940,940,940,940,0
|
|
20240822,154500,3361227448,940,940,940,940,0
|
|
20240822,154400,3361227448,940,940,940,940,0
|
|
20240822,154300,3361227448,940,940,940,940,0
|
|
20240822,154200,3361227448,940,940,940,940,0
|
|
20240822,154100,3361227448,940,940,940,940,0
|
|
20240822,154000,3361227448,940,940,940,940,0
|
|
20240822,153900,3361227448,940,940,940,940,0
|
|
20240822,153800,3361227448,940,940,940,940,0
|
|
20240822,153700,3361227448,940,940,940,940,0
|
|
20240822,153600,3361227448,940,940,940,940,0
|
|
20240822,153500,3361227448,940,940,940,940,0
|
|
20240822,153400,3361227448,940,940,940,940,0
|
|
20240822,153300,3361227448,940,940,940,940,0
|
|
20240822,153200,3361227448,940,940,940,940,0
|
|
20240822,153100,3361227448,940,940,940,940,0
|
|
20240822,153000,3361227448,940,940,940,940,27966
|
|
20240822,152900,3334939408,938,938,938,938,0
|
|
20240822,152800,3334939408,938,938,938,938,0
|
|
20240822,152700,3334939408,938,938,938,938,0
|
|
20240822,152600,3334939408,938,938,938,938,0
|
|
20240822,152500,3334939408,938,938,938,938,0
|
|
20240822,152400,3334939408,938,938,938,938,0
|
|
20240822,152300,3334939408,938,938,938,938,0
|
|
20240822,152200,3334939408,938,938,938,938,0
|
|
20240822,152100,3334939408,938,938,938,938,0
|
|
20240822,152000,3334939408,938,938,938,938,0
|
|
20240822,151900,3334939408,938,939,939,938,5632
|
|
20240822,151800,3329655992,939,938,939,938,83
|
|
20240822,151700,3329578137,938,939,940,938,5556
|
|
20240822,151600,3324361540,938,939,939,938,107
|
|
20240822,151500,3324261104,937,939,939,937,13521
|
|
20240822,151400,3311580250,938,938,938,938,90
|
|
20240822,151300,3311495830,939,938,939,937,6300
|
|
20240822,151200,3305583931,937,937,937,936,42254
|
|
20240822,151100,3265999669,937,939,939,937,4225
|
|
20240822,151000,3262036677,939,938,939,938,327
|
|
20240822,150900,3261729946,938,938,939,938,6962
|
|
20240822,150800,3255199589,938,938,939,934,31497
|
|
20240822,150700,3225747102,940,938,940,937,10911
|
|
20240822,150600,3215521382,940,940,940,940,10
|
|
20240822,150500,3215511982,938,938,938,938,1402
|
|
20240822,150400,3214196906,938,940,941,938,4313
|
|
20240822,150300,3210144077,939,938,939,938,44858
|
|
20240822,150200,3168022996,939,939,939,939,426
|
|
20240822,150100,3167622982,939,939,939,938,539
|
|
20240822,150000,3167117393,939,939,939,939,15
|
|
20240822,145900,3167103308,940,939,940,938,7866
|
|
20240822,145800,3159720133,939,939,939,938,1054
|
|
20240822,145700,3158731443,940,937,940,936,20301
|
|
20240822,145600,3139718509,937,938,940,937,16039
|
|
20240822,145500,3124679792,938,939,939,938,3716
|
|
20240822,145400,3121190868,938,938,938,938,500
|
|
20240822,145300,3120721868,937,939,939,937,11454
|
|
20240822,145200,3109979879,939,939,939,938,6498
|
|
20240822,145100,3103878357,939,938,939,938,10054
|
|
20240822,145000,3094447702,937,937,939,937,1167
|
|
20240822,144900,3093353213,938,938,938,938,389
|
|
20240822,144800,3092988331,938,938,940,937,5586
|
|
20240822,144700,3087745807,938,939,939,938,2207
|
|
20240822,144600,3085675640,938,940,940,938,2900
|
|
20240822,144500,3082955405,941,940,941,938,1832
|
|
20240822,144400,3081236310,940,942,942,939,5196
|
|
20240822,144300,3076357149,942,940,943,940,6434
|
|
20240822,144200,3070297409,939,940,940,939,582
|
|
20240822,144100,3069750349,941,942,942,940,18134
|
|
20240822,144000,3052670086,941,941,941,940,12913
|
|
20240822,143900,3040520133,941,938,941,938,18765
|
|
20240822,143800,3022886938,938,938,938,937,5818
|
|
20240822,143700,3017433421,938,938,938,938,109
|
|
20240822,143600,3017331179,938,938,938,938,110
|
|
20240822,143500,3017227999,938,936,938,936,1918
|
|
20240822,143400,3015431748,936,936,936,936,10
|
|
20240822,143300,3015422388,936,936,936,936,10
|
|
20240822,143200,3015413028,936,936,936,935,970
|
|
20240822,143100,3014505220,936,936,936,936,325
|
|
20240822,143000,3014201020,936,938,938,936,251
|
|
20240822,142900,3013966082,936,933,938,933,19853
|
|
20240822,142800,2995375597,935,934,936,934,2713
|
|
20240822,142700,2992836733,931,935,936,931,15896
|
|
20240822,142600,2978000191,936,932,936,932,15003
|
|
20240822,142500,2963960701,930,932,932,930,25295
|
|
20240822,142400,2940427211,932,931,932,931,5547
|
|
20240822,142300,2935262951,934,931,934,931,3358
|
|
20240822,142200,2932136647,931,934,934,931,686
|
|
20240822,142100,2931497900,934,933,935,930,8281
|
|
20240822,142000,2923778947,933,933,933,932,6150
|
|
20240822,141900,2918041497,933,933,933,933,50
|
|
20240822,141800,2917994847,933,931,933,930,5241
|
|
20240822,141700,2913116225,932,933,933,930,11513
|
|
20240822,141600,2902403991,934,936,936,934,2729
|
|
20240822,141500,2899855099,933,933,936,933,7575
|
|
20240822,141400,2892780376,936,936,936,936,6
|
|
20240822,141300,2892774760,936,933,936,933,1010
|
|
20240822,141200,2891829729,933,936,936,933,3894
|
|
20240822,141100,2888188714,936,936,936,936,116
|
|
20240822,141000,2888080138,937,935,937,935,1000
|
|
20240822,140900,2887144218,934,935,935,934,514
|
|
20240822,140800,2886663639,935,934,935,934,1117
|
|
20240822,140700,2885619648,930,931,931,930,10025
|
|
20240822,140600,2876292338,931,934,934,931,21576
|
|
20240822,140500,2856200332,934,934,934,931,32854
|
|
20240822,140400,2825593565,933,938,938,933,28590
|
|
20240822,140300,2798876188,938,937,938,937,210
|
|
20240822,140200,2798679388,936,937,937,936,3000
|
|
20240822,140100,2795871386,937,938,938,937,37
|
|
20240822,140000,2795836690,938,938,938,935,27080
|
|
20240822,135900,2770515692,936,939,939,936,11592
|
|
20240822,135800,2759661292,937,937,938,937,700
|
|
20240822,135700,2759005391,937,938,938,937,596
|
|
20240822,135600,2758446877,938,938,938,938,9
|
|
20240822,135500,2758438435,938,939,939,938,5432
|
|
20240822,135400,2753339216,939,939,939,939,28
|
|
20240822,135300,2753312924,938,939,939,938,3841
|
|
20240822,135200,2749706725,939,938,939,938,40
|
|
20240822,135100,2749669195,939,939,939,939,77
|
|
20240822,135000,2749596892,938,940,940,938,501
|
|
20240822,134900,2749126952,939,939,940,939,8
|
|
20240822,134800,2749119439,938,938,938,938,362
|
|
20240822,134700,2748779883,938,937,938,937,1096
|
|
20240822,134600,2747751843,938,935,938,935,970
|
|
20240822,134500,2746843277,937,935,937,934,2006
|
|
20240822,134400,2744968725,937,936,937,936,96
|
|
20240822,134300,2744878823,936,935,937,934,2617
|
|
20240822,134200,2742432633,935,935,935,935,0
|
|
20240822,134100,2742432633,935,935,935,935,644
|
|
20240822,134000,2741830493,935,935,935,935,200
|
|
20240822,133900,2741643493,936,937,937,936,6041
|
|
20240822,133800,2735988055,937,936,937,936,30
|
|
20240822,133700,2735959964,936,936,936,936,2727
|
|
20240822,133600,2733407492,936,936,936,936,1419
|
|
20240822,133500,2732079308,936,936,936,936,0
|
|
20240822,133400,2732079308,936,938,938,936,408
|
|
20240822,133300,2731697212,936,937,937,936,1277
|
|
20240822,133200,2730501510,937,938,938,937,2003
|
|
20240822,133100,2728622699,937,937,937,937,71
|
|
20240822,133000,2728556172,937,939,939,937,2918
|
|
20240822,132900,2725818626,939,940,940,939,599
|
|
20240822,132800,2725256065,939,940,940,939,2711
|
|
20240822,132700,2722707826,939,939,940,939,3307
|
|
20240822,132600,2719602549,940,940,940,940,8
|
|
20240822,132500,2719595029,940,939,940,939,1111
|
|
20240822,132400,2718551799,940,940,940,940,400
|
|
20240822,132300,2718175799,939,939,939,939,218
|
|
20240822,132200,2717971097,939,941,941,939,107
|
|
20240822,132100,2717870521,941,935,941,935,13929
|
|
20240822,132000,2704805442,936,935,936,935,6685
|
|
20240822,131900,2698554966,935,935,935,935,1922
|
|
20240822,131800,2696757896,935,935,935,935,400
|
|
20240822,131700,2696383896,936,937,937,936,14
|
|
20240822,131600,2696370782,937,937,938,934,5681
|
|
20240822,131500,2691048686,937,937,937,937,1299
|
|
20240822,131400,2689831523,937,938,939,935,2204
|
|
20240822,131300,2687765774,938,938,938,938,26
|
|
20240822,131200,2687741386,939,939,939,939,11
|
|
20240822,131100,2687731057,939,940,940,939,698
|
|
20240822,131000,2687074939,940,940,940,940,1874
|
|
20240822,130900,2685313379,940,938,940,938,26
|
|
20240822,130800,2685288981,938,941,941,934,15156
|
|
20240822,130700,2671114792,941,940,941,940,1187
|
|
20240822,130600,2669998852,939,939,939,939,12
|
|
20240822,130500,2669987584,940,940,940,940,80
|
|
20240822,130400,2669912384,940,940,940,939,16
|
|
20240822,130300,2669897349,935,937,939,935,4407
|
|
20240822,130200,2665762122,937,937,937,937,455
|
|
20240822,130100,2665335787,937,938,938,935,583
|
|
20240822,130000,2664790343,935,934,935,934,10869
|
|
20240822,125900,2654634839,933,935,935,933,2308
|
|
20240822,125800,2652480262,935,935,936,934,2177
|
|
20240822,125700,2650446669,935,935,938,935,3154
|
|
20240822,125600,2647497624,935,934,938,934,16550
|
|
20240822,125500,2632033859,934,934,934,934,2336
|
|
20240822,125400,2629852035,938,935,938,932,12471
|
|
20240822,125300,2618206870,935,938,938,935,97
|
|
20240822,125200,2618116154,935,934,938,934,7390
|
|
20240822,125100,2611206834,934,935,938,934,4275
|
|
20240822,125000,2607210194,935,935,935,934,1047
|
|
20240822,124900,2606231558,939,937,939,937,12393
|
|
20240822,124800,2594595511,934,935,937,934,9707
|
|
20240822,124700,2585519010,936,937,938,936,2564
|
|
20240822,124600,2583116582,937,934,938,934,2032
|
|
20240822,124500,2581218611,938,936,938,933,11874
|
|
20240822,124400,2570130096,938,935,938,934,4566
|
|
20240822,124300,2565862844,936,936,936,936,2067
|
|
20240822,124200,2563928132,936,938,938,936,15113
|
|
20240822,124100,2549781744,937,936,937,936,4763
|
|
20240822,124000,2545321009,938,936,938,935,10004
|
|
20240822,123900,2535962154,936,938,939,936,7932
|
|
20240822,123800,2528524266,939,940,940,938,46229
|
|
20240822,123700,2485085329,941,941,941,940,89
|
|
20240822,123600,2485001581,941,940,942,940,7136
|
|
20240822,123500,2478290562,942,940,942,940,49
|
|
20240822,123400,2478244456,939,940,940,939,20058
|
|
20240822,123300,2459406594,940,940,941,940,111
|
|
20240822,123200,2459302154,940,941,941,940,884
|
|
20240822,123100,2458471054,941,941,941,941,1133
|
|
20240822,123000,2457404901,941,941,941,941,171
|
|
20240822,122900,2457243990,941,942,942,941,99
|
|
20240822,122800,2457150733,942,941,942,941,32
|
|
20240822,122700,2457120599,941,941,941,941,20
|
|
20240822,122600,2457101779,941,939,942,939,381
|
|
20240822,122500,2456743975,939,940,940,939,7165
|
|
20240822,122400,2450013920,940,937,940,937,776
|
|
20240822,122300,2449286745,940,938,940,937,8930
|
|
20240822,122200,2440915536,938,939,939,938,182
|
|
20240822,122100,2440744818,938,939,939,938,1718
|
|
20240822,122000,2439131617,939,940,942,939,9270
|
|
20240822,121900,2430426011,939,940,940,939,2793
|
|
20240822,121800,2427801806,941,940,941,940,933
|
|
20240822,121700,2426924785,940,941,942,940,6383
|
|
20240822,121600,2420919408,941,942,942,941,255
|
|
20240822,121500,2420679308,942,942,942,941,2673
|
|
20240822,121400,2418161347,943,945,945,943,13552
|
|
20240822,121300,2405381808,945,945,945,945,50
|
|
20240822,121200,2405334558,945,945,945,945,71
|
|
20240822,121100,2405267463,946,947,947,946,465
|
|
20240822,121000,2404827262,947,944,947,942,4794
|
|
20240822,120900,2400304812,946,944,946,944,33
|
|
20240822,120800,2400273600,944,944,944,944,2926
|
|
20240822,120700,2397511456,944,947,947,944,1346
|
|
20240822,120600,2396240230,947,947,947,947,0
|
|
20240822,120500,2396240230,947,946,947,946,2669
|
|
20240822,120400,2393712787,947,947,947,947,401
|
|
20240822,120300,2393333040,947,945,947,944,7500
|
|
20240822,120200,2386252110,947,947,947,947,70
|
|
20240822,120100,2386185820,947,945,947,944,7713
|
|
20240822,120000,2378891830,945,945,945,945,722
|
|
20240822,115900,2378209540,945,944,946,944,546
|
|
20240822,115800,2377693612,944,946,946,944,2598
|
|
20240822,115700,2375239206,945,946,946,945,293
|
|
20240822,115600,2374962318,946,946,946,946,50
|
|
20240822,115500,2374915018,946,946,946,944,289
|
|
20240822,115400,2374642070,946,946,946,946,1
|
|
20240822,115300,2374641124,946,944,946,944,634
|
|
20240822,115200,2374042624,945,945,945,945,7142
|
|
20240822,115100,2367293434,945,945,945,945,0
|
|
20240822,115000,2367293434,945,943,946,943,8422
|
|
20240822,114900,2359340876,942,943,943,942,6602
|
|
20240822,114800,2353119937,943,944,944,943,221
|
|
20240822,114700,2352911531,943,944,944,942,1038
|
|
20240822,114600,2351932585,943,942,945,942,18718
|
|
20240822,114500,2334264592,941,941,943,940,50
|
|
20240822,114400,2334217496,940,940,943,939,11238
|
|
20240822,114300,2323636775,940,941,941,940,3430
|
|
20240822,114200,2320412034,940,941,941,940,4
|
|
20240822,114100,2320408273,939,940,940,939,861
|
|
20240822,114000,2319598934,939,939,940,938,8293
|
|
20240822,113900,2311811517,940,940,940,938,10412
|
|
20240822,113800,2302026362,940,939,941,939,1785
|
|
20240822,113700,2300348540,939,939,942,939,10015
|
|
20240822,113600,2290944437,939,939,943,938,12680
|
|
20240822,113500,2279039823,941,940,941,937,8138
|
|
20240822,113400,2271404601,938,940,941,938,7086
|
|
20240822,113300,2264750388,940,942,942,940,58861
|
|
20240822,113200,2209384602,941,943,943,941,20043
|
|
20240822,113100,2190503041,943,944,944,943,3679
|
|
20240822,113000,2187033520,946,944,946,944,1966
|
|
20240822,112900,2185177612,946,942,946,941,10988
|
|
20240822,112800,2174827264,946,945,946,942,45015
|
|
20240822,112700,2132367340,945,944,945,943,1693
|
|
20240822,112600,2130769030,944,945,946,943,10119
|
|
20240822,112500,2121212949,945,946,947,945,6097
|
|
20240822,112400,2115442491,946,946,946,945,4165
|
|
20240822,112300,2111503536,946,945,946,943,20374
|
|
20240822,112200,2092267144,945,949,949,945,11344
|
|
20240822,112100,2081526402,949,953,953,949,6129
|
|
20240822,112000,2075702738,953,952,954,950,5455
|
|
20240822,111900,2070514985,952,953,953,952,10111
|
|
20240822,111800,2060882218,954,954,957,952,12613
|
|
20240822,111700,2048850177,957,958,958,954,47910
|
|
20240822,111600,2002962416,958,955,959,953,14530
|
|
20240822,111500,1989063912,955,959,959,955,45728
|
|
20240822,111400,1945287956,959,957,960,955,78734
|
|
20240822,111300,1869851708,955,957,958,955,54925
|
|
20240822,111200,1817365728,958,952,958,952,30052
|
|
20240822,111100,1788635142,954,948,954,947,19943
|
|
20240822,111000,1769689520,949,950,950,949,3222
|
|
20240822,110900,1766630007,950,950,950,950,11536
|
|
20240822,110800,1755670807,950,948,950,948,18764
|
|
20240822,110700,1737851400,948,948,948,948,2000
|
|
20240822,110600,1735955400,949,950,950,948,5036
|
|
20240822,110500,1731176337,949,948,950,948,7248
|
|
20240822,110400,1724297980,949,949,949,948,3536
|
|
20240822,110300,1720945320,948,948,948,947,3648
|
|
20240822,110200,1717487025,947,948,948,946,2292
|
|
20240822,110100,1715315875,948,948,950,948,3347
|
|
20240822,110000,1712142515,948,949,950,948,5299
|
|
20240822,105900,1707114923,950,950,950,949,1563
|
|
20240822,105800,1705630569,949,947,949,947,2711
|
|
20240822,105700,1703059406,948,946,948,946,3538
|
|
20240822,105600,1699707303,946,944,946,944,14256
|
|
20240822,105500,1686240892,944,946,946,944,5729
|
|
20240822,105400,1680827320,946,947,947,946,100
|
|
20240822,105300,1680732719,947,949,949,947,822
|
|
20240822,105200,1679954266,949,946,949,946,3250
|
|
20240822,105100,1676879402,948,946,948,946,6311
|
|
20240822,105000,1670904769,946,944,947,944,3087
|
|
20240822,104900,1667988417,944,945,946,944,5837
|
|
20240822,104800,1662477291,945,945,945,943,2523
|
|
20240822,104700,1660093915,942,942,943,941,6328
|
|
20240822,104600,1654135598,942,943,945,942,7195
|
|
20240822,104500,1647350810,942,942,942,942,38
|
|
20240822,104400,1647315014,941,943,946,941,5759
|
|
20240822,104300,1641887781,943,942,944,941,8977
|
|
20240822,104200,1633427636,942,942,943,941,9992
|
|
20240822,104100,1624016796,943,945,945,943,15865
|
|
20240822,104000,1609037978,945,948,948,945,17299
|
|
20240822,103900,1592675031,948,948,948,947,7900
|
|
20240822,103800,1585192127,948,948,948,947,1511
|
|
20240822,103700,1583759704,950,950,950,947,1000
|
|
20240822,103600,1582811573,950,947,954,947,11620
|
|
20240822,103500,1571787902,947,949,949,947,23231
|
|
20240822,103400,1549775011,949,954,954,949,12407
|
|
20240822,103300,1537993485,954,955,955,951,10637
|
|
20240822,103200,1527858145,955,954,955,954,3701
|
|
20240822,103100,1524327191,955,955,957,954,24655
|
|
20240822,103000,1500765637,957,957,959,955,40306
|
|
20240822,102900,1462222070,958,955,959,955,11626
|
|
20240822,102800,1451084177,957,958,959,956,18894
|
|
20240822,102700,1432977546,959,958,959,957,26226
|
|
20240822,102600,1407861502,956,955,957,954,38377
|
|
20240822,102500,1371181134,955,955,956,954,20122
|
|
20240822,102400,1351964518,955,948,955,948,20142
|
|
20240822,102300,1332783760,949,947,949,947,3192
|
|
20240822,102200,1329759167,945,947,951,945,6460
|
|
20240822,102100,1323640560,947,946,953,946,9276
|
|
20240822,102000,1314844514,946,949,949,944,23897
|
|
20240822,101900,1292233581,949,952,959,949,41594
|
|
20240822,101800,1252529788,950,949,952,948,29909
|
|
20240822,101700,1224089441,948,947,951,947,18751
|
|
20240822,101600,1206293451,946,946,947,946,10503
|
|
20240822,101500,1196352548,946,945,947,944,16466
|
|
20240822,101400,1180780232,945,944,945,944,9472
|
|
20240822,101300,1171832831,944,940,944,940,23357
|
|
20240822,101200,1149836241,940,939,940,939,7057
|
|
20240822,101100,1143207620,938,937,940,937,304
|
|
20240822,101000,1142921925,937,939,939,937,7205
|
|
20240822,100900,1136164537,939,939,939,938,21081
|
|
20240822,100800,1116380467,939,940,940,939,1338
|
|
20240822,100700,1115123579,941,938,942,937,29154
|
|
20240822,100600,1087742316,940,936,940,935,5603
|
|
20240822,100500,1082491387,936,937,937,936,555
|
|
20240822,100400,1081971902,937,937,937,937,513
|
|
20240822,100300,1081491221,937,939,939,937,1199
|
|
20240822,100200,1080366940,940,936,941,936,25325
|
|
20240822,100100,1056588633,936,934,936,934,369
|
|
20240822,100000,1056243937,936,936,936,936,18745
|
|
20240822,095900,1038698617,933,933,933,930,49944
|
|
20240822,095800,992238848,931,935,936,931,6953
|
|
20240822,095700,985758138,935,940,940,935,8458
|
|
20240822,095600,977832523,937,938,940,937,32776
|
|
20240822,095500,947093808,938,940,940,938,13654
|
|
20240822,095400,934263856,939,937,940,937,15796
|
|
20240822,095300,919446172,937,935,938,932,22335
|
|
20240822,095200,898563417,935,933,935,932,4777
|
|
20240822,095100,894105950,933,934,934,932,7743
|
|
20240822,095000,886888462,934,933,934,929,4238
|
|
20240822,094900,882935769,929,928,933,928,2776
|
|
20240822,094800,880352827,927,929,931,927,6633
|
|
20240822,094700,874190748,929,934,934,929,12790
|
|
20240822,094600,862288245,934,936,936,933,17234
|
|
20240822,094500,846175262,936,937,937,936,18230
|
|
20240822,094400,829099519,936,934,939,934,49673
|
|
20240822,094300,782562716,933,933,933,932,21008
|
|
20240822,094200,762970987,933,933,933,931,7452
|
|
20240822,094100,756024832,933,932,933,931,9251
|
|
20240822,094000,747400628,932,930,933,930,4358
|
|
20240822,093900,743338371,929,929,933,929,6231
|
|
20240822,093800,737535734,929,928,930,927,12802
|
|
20240822,093700,725648283,929,927,929,925,11991
|
|
20240822,093600,714528565,927,923,927,923,30429
|
|
20240822,093500,686399003,920,920,920,919,5059
|
|
20240822,093400,681745560,920,919,920,918,7607
|
|
20240822,093300,674755031,919,920,920,919,22023
|
|
20240822,093200,654501335,924,924,924,924,1003
|
|
20240822,093100,653574563,924,922,924,918,43064
|
|
20240822,093000,613939992,922,918,924,918,19908
|
|
20240822,092900,595634644,918,917,919,917,27675
|
|
20240822,092800,570214293,918,920,920,918,20276
|
|
20240822,092700,551593155,920,921,921,918,28171
|
|
20240822,092600,525696120,922,923,924,921,13006
|
|
20240822,092500,513705287,924,924,925,923,2145
|
|
20240822,092400,511725053,923,925,925,923,8100
|
|
20240822,092300,504241961,925,926,926,924,11999
|
|
20240822,092200,493148076,926,926,927,925,27562
|
|
20240822,092100,467612020,926,928,929,926,15884
|
|
20240822,092000,452883016,929,930,930,928,15010
|
|
20240822,091900,438930938,930,929,930,929,4595
|
|
20240822,091800,434660263,929,927,929,925,13767
|
|
20240822,091700,421888777,927,927,927,927,7488
|
|
20240822,091600,414947401,928,925,928,923,30070
|
|
20240822,091500,387118680,924,925,925,924,8352
|
|
20240822,091400,379393815,924,922,925,921,10583
|
|
20240822,091300,369629285,922,920,925,920,15553
|
|
20240822,091200,355264426,919,921,923,918,11297
|
|
20240822,091100,344881701,920,921,924,919,15110
|
|
20240822,091000,330971830,919,923,923,919,44278
|
|
20240822,090900,290208306,923,924,925,921,5478
|
|
20240822,090800,285156930,925,924,925,922,4797
|
|
20240822,090700,280725476,925,923,926,923,3920
|
|
20240822,090600,277098991,925,925,926,922,13245
|
|
20240822,090500,264855867,925,924,925,920,20176
|
|
20240822,090400,246281420,924,922,925,920,27536
|
|
20240822,090300,220938124,922,921,923,919,15743
|
|
20240822,090200,206449272,923,925,926,917,85570
|
|
20240822,090100,127620440,925,926,930,923,40432
|
|
20240822,090000,90199340,926,923,928,923,97662
|