594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185100,4294613935,956,956,956,956,73552
|
|
20240823,185000,4294613935,956,956,956,956,0
|
|
20240823,184900,4294613935,956,956,956,956,0
|
|
20240823,184800,4294613935,956,956,956,956,0
|
|
20240823,184700,4294613935,956,956,956,956,0
|
|
20240823,184600,4294613935,956,956,956,956,0
|
|
20240823,184500,4294613935,956,956,956,956,0
|
|
20240823,184400,4294613935,956,956,956,956,0
|
|
20240823,184300,4294613935,956,956,956,956,0
|
|
20240823,184200,4294613935,956,956,956,956,0
|
|
20240823,184100,4294613935,956,956,956,956,0
|
|
20240823,184000,4294613935,956,956,956,956,0
|
|
20240823,183900,4294613935,956,956,956,956,0
|
|
20240823,183800,4294613935,956,956,956,956,0
|
|
20240823,183700,4294613935,956,956,956,956,0
|
|
20240823,183600,4294613935,956,956,956,956,0
|
|
20240823,183500,4294613935,956,956,956,956,0
|
|
20240823,183400,4294613935,956,956,956,956,0
|
|
20240823,183300,4294613935,956,956,956,956,0
|
|
20240823,183200,4294613935,956,956,956,956,0
|
|
20240823,183100,4294613935,956,956,956,956,0
|
|
20240823,183000,4294613935,956,956,956,956,0
|
|
20240823,182900,4294613935,956,956,956,956,0
|
|
20240823,182800,4294613935,956,956,956,956,0
|
|
20240823,182700,4294613935,956,956,956,956,0
|
|
20240823,182600,4294613935,956,956,956,956,0
|
|
20240823,182500,4294613935,956,956,956,956,0
|
|
20240823,182400,4294613935,956,956,956,956,0
|
|
20240823,182300,4294613935,956,956,956,956,0
|
|
20240823,182200,4294613935,956,956,956,956,0
|
|
20240823,182100,4294613935,956,956,956,956,73552
|
|
20240823,182000,4294613935,956,956,956,956,0
|
|
20240823,181900,4294613935,956,956,956,956,0
|
|
20240823,181800,4294613935,956,956,956,956,0
|
|
20240823,181700,4294613935,956,956,956,956,0
|
|
20240823,181600,4294613935,956,956,956,956,0
|
|
20240823,181500,4294613935,956,956,956,956,0
|
|
20240823,181400,4294613935,956,956,956,956,0
|
|
20240823,181300,4294613935,956,956,956,956,0
|
|
20240823,181200,4294613935,956,956,956,956,0
|
|
20240823,181100,4294613935,956,956,956,956,0
|
|
20240823,181000,4294613935,956,956,956,956,0
|
|
20240823,180900,4294613935,956,956,956,956,0
|
|
20240823,180800,4294613935,956,956,956,956,0
|
|
20240823,180700,4294613935,956,956,956,956,0
|
|
20240823,180600,4294613935,956,956,956,956,0
|
|
20240823,180500,4294613935,956,956,956,956,0
|
|
20240823,180400,4294613935,956,956,956,956,0
|
|
20240823,180300,4294613935,956,956,956,956,0
|
|
20240823,180200,4294613935,956,956,956,956,0
|
|
20240823,180100,4294613935,956,956,956,956,0
|
|
20240823,180000,4294613935,956,956,956,956,0
|
|
20240823,175900,4294613935,956,956,956,956,0
|
|
20240823,175800,4294613935,956,956,956,956,0
|
|
20240823,175700,4294613935,956,956,956,956,0
|
|
20240823,175600,4294613935,956,956,956,956,0
|
|
20240823,175500,4294613935,956,956,956,956,0
|
|
20240823,175400,4294613935,956,956,956,956,0
|
|
20240823,175300,4294613935,956,956,956,956,0
|
|
20240823,175200,4294613935,956,956,956,956,0
|
|
20240823,175100,4294613935,956,956,956,956,73552
|
|
20240823,175000,4294613935,956,956,956,956,0
|
|
20240823,174900,4294613935,956,956,956,956,0
|
|
20240823,174800,4294613935,956,956,956,956,0
|
|
20240823,174700,4294613935,956,956,956,956,0
|
|
20240823,174600,4294613935,956,956,956,956,0
|
|
20240823,174500,4294613935,956,956,956,956,0
|
|
20240823,174400,4294613935,956,956,956,956,0
|
|
20240823,174300,4294613935,956,956,956,956,0
|
|
20240823,174200,4294613935,956,956,956,956,0
|
|
20240823,174100,4294613935,956,956,956,956,0
|
|
20240823,174000,4294613935,956,956,956,956,0
|
|
20240823,173900,4294613935,956,956,956,956,0
|
|
20240823,173800,4294613935,956,956,956,956,0
|
|
20240823,173700,4294613935,956,956,956,956,0
|
|
20240823,173600,4294613935,956,956,956,956,0
|
|
20240823,173500,4294613935,956,956,956,956,0
|
|
20240823,173400,4294613935,956,956,956,956,0
|
|
20240823,173300,4294613935,956,956,956,956,0
|
|
20240823,173200,4294613935,956,956,956,956,0
|
|
20240823,173100,4294613935,956,956,956,956,0
|
|
20240823,173000,4294613935,956,956,956,956,0
|
|
20240823,172900,4294613935,956,956,956,956,0
|
|
20240823,172800,4294613935,956,956,956,956,0
|
|
20240823,172700,4294613935,956,956,956,956,0
|
|
20240823,172600,4294613935,956,956,956,956,0
|
|
20240823,172500,4294613935,956,956,956,956,0
|
|
20240823,172400,4294613935,956,956,956,956,0
|
|
20240823,172300,4294613935,956,956,956,956,0
|
|
20240823,172200,4294613935,956,956,956,956,0
|
|
20240823,172100,4294613935,956,956,956,956,73552
|
|
20240823,172000,4294613935,956,956,956,956,0
|
|
20240823,171900,4294613935,956,956,956,956,0
|
|
20240823,171800,4294613935,956,956,956,956,0
|
|
20240823,171700,4294613935,956,956,956,956,0
|
|
20240823,171600,4294613935,956,956,956,956,0
|
|
20240823,171500,4294613935,956,956,956,956,0
|
|
20240823,171400,4294613935,956,956,956,956,0
|
|
20240823,171300,4294613935,956,956,956,956,0
|
|
20240823,171200,4294613935,956,956,956,956,0
|
|
20240823,171100,4294613935,956,956,956,956,0
|
|
20240823,171000,4294613935,956,956,956,956,0
|
|
20240823,170900,4294613935,956,956,956,956,0
|
|
20240823,170800,4294613935,956,956,956,956,0
|
|
20240823,170700,4294613935,956,956,956,956,0
|
|
20240823,170600,4294613935,956,956,956,956,0
|
|
20240823,170500,4294613935,956,956,956,956,0
|
|
20240823,170400,4294613935,956,956,956,956,0
|
|
20240823,170300,4294613935,956,956,956,956,0
|
|
20240823,170200,4294613935,956,956,956,956,0
|
|
20240823,170100,4294613935,956,956,956,956,0
|
|
20240823,170000,4294613935,956,956,956,956,0
|
|
20240823,165900,4294613935,956,956,956,956,0
|
|
20240823,165800,4294613935,956,956,956,956,0
|
|
20240823,165700,4294613935,956,956,956,956,0
|
|
20240823,165600,4294613935,956,956,956,956,0
|
|
20240823,165500,4294613935,956,956,956,956,0
|
|
20240823,165400,4294613935,956,956,956,956,0
|
|
20240823,165300,4294613935,956,956,956,956,0
|
|
20240823,165200,4294613935,956,956,956,956,0
|
|
20240823,165100,4294613935,956,956,956,956,73552
|
|
20240823,165000,4294613935,956,956,956,956,0
|
|
20240823,164900,4294613935,956,956,956,956,0
|
|
20240823,164800,4294613935,956,956,956,956,0
|
|
20240823,164700,4294613935,956,956,956,956,0
|
|
20240823,164600,4294613935,956,956,956,956,0
|
|
20240823,164500,4294613935,956,956,956,956,0
|
|
20240823,164400,4294613935,956,956,956,956,0
|
|
20240823,164300,4294613935,956,956,956,956,0
|
|
20240823,164200,4294613935,956,956,956,956,0
|
|
20240823,164100,4294613935,956,956,956,956,0
|
|
20240823,164000,4294613935,956,956,956,956,0
|
|
20240823,163900,4294613935,956,956,956,956,0
|
|
20240823,163800,4294613935,956,956,956,956,0
|
|
20240823,163700,4294613935,956,956,956,956,0
|
|
20240823,163600,4294613935,956,956,956,956,0
|
|
20240823,163500,4294613935,956,956,956,956,0
|
|
20240823,163400,4294613935,956,956,956,956,0
|
|
20240823,163300,4294613935,956,956,956,956,0
|
|
20240823,163200,4294613935,956,956,956,956,0
|
|
20240823,163100,4294613935,956,956,956,956,0
|
|
20240823,163000,4294613935,956,956,956,956,0
|
|
20240823,162900,4294613935,956,956,956,956,0
|
|
20240823,162800,4294613935,956,956,956,956,0
|
|
20240823,162700,4294613935,956,956,956,956,0
|
|
20240823,162600,4294613935,956,956,956,956,0
|
|
20240823,162500,4294613935,956,956,956,956,0
|
|
20240823,162400,4294613935,956,956,956,956,0
|
|
20240823,162300,4294613935,956,956,956,956,0
|
|
20240823,162200,4294613935,956,956,956,956,0
|
|
20240823,162100,4294613935,956,956,956,956,73552
|
|
20240823,162000,4294613935,956,956,956,956,0
|
|
20240823,161900,4294613935,956,956,956,956,0
|
|
20240823,161800,4294613935,956,956,956,956,0
|
|
20240823,161700,4294613935,956,956,956,956,0
|
|
20240823,161600,4294613935,956,956,956,956,0
|
|
20240823,161500,4294613935,956,956,956,956,0
|
|
20240823,161400,4294613935,956,956,956,956,0
|
|
20240823,161300,4294613935,956,956,956,956,0
|
|
20240823,161200,4294613935,956,956,956,956,0
|
|
20240823,161100,4294613935,956,956,956,956,0
|
|
20240823,161000,4294613935,956,956,956,956,0
|
|
20240823,160900,4294613935,956,956,956,956,0
|
|
20240823,160800,4294613935,956,956,956,956,0
|
|
20240823,160700,4294613935,956,956,956,956,0
|
|
20240823,160600,4294613935,956,956,956,956,0
|
|
20240823,160500,4294613935,956,956,956,956,0
|
|
20240823,160400,4294613935,956,956,956,956,0
|
|
20240823,160300,4294613935,956,956,956,956,0
|
|
20240823,160200,4294613935,956,956,956,956,0
|
|
20240823,160100,4294613935,956,956,956,956,0
|
|
20240823,160000,4294613935,956,956,956,956,0
|
|
20240823,155900,4294613935,956,956,956,956,0
|
|
20240823,155800,4294613935,956,956,956,956,0
|
|
20240823,155700,4294613935,956,956,956,956,0
|
|
20240823,155600,4294613935,956,956,956,956,0
|
|
20240823,155500,4294613935,956,956,956,956,0
|
|
20240823,155400,4294613935,956,956,956,956,0
|
|
20240823,155300,4294613935,956,956,956,956,0
|
|
20240823,155200,4294613935,956,956,956,956,0
|
|
20240823,155100,4294613935,956,956,956,956,73552
|
|
20240823,155000,4294613935,956,956,956,956,0
|
|
20240823,154900,4294613935,956,956,956,956,0
|
|
20240823,154800,4294613935,956,956,956,956,0
|
|
20240823,154700,4294613935,956,956,956,956,0
|
|
20240823,154600,4294613935,956,956,956,956,0
|
|
20240823,154500,4294613935,956,956,956,956,0
|
|
20240823,154400,4294613935,956,956,956,956,0
|
|
20240823,154300,4294613935,956,956,956,956,0
|
|
20240823,154200,4294613935,956,956,956,956,0
|
|
20240823,154100,4294613935,956,956,956,956,0
|
|
20240823,154000,4294613935,956,956,956,956,0
|
|
20240823,153900,4294613935,956,956,956,956,0
|
|
20240823,153800,4294613935,956,956,956,956,0
|
|
20240823,153700,4294613935,956,956,956,956,0
|
|
20240823,153600,4294613935,956,956,956,956,0
|
|
20240823,153500,4294613935,956,956,956,956,0
|
|
20240823,153400,4294613935,956,956,956,956,0
|
|
20240823,153300,4294613935,956,956,956,956,0
|
|
20240823,153200,4294613935,956,956,956,956,0
|
|
20240823,153100,4294613935,956,956,956,956,0
|
|
20240823,153000,4294613935,956,956,956,956,73552
|
|
20240823,152900,4224298223,955,955,955,955,0
|
|
20240823,152800,4224298223,955,955,955,955,0
|
|
20240823,152700,4224298223,955,955,955,955,0
|
|
20240823,152600,4224298223,955,955,955,955,0
|
|
20240823,152500,4224298223,955,955,955,955,0
|
|
20240823,152400,4224298223,955,955,955,955,0
|
|
20240823,152300,4224298223,955,955,955,955,0
|
|
20240823,152200,4224298223,955,955,955,955,0
|
|
20240823,152100,4224298223,955,955,955,955,0
|
|
20240823,152000,4224298223,955,955,955,955,0
|
|
20240823,151900,4224298223,955,953,955,953,26085
|
|
20240823,151800,4199395100,954,954,954,953,14537
|
|
20240823,151700,4185527302,953,951,954,951,17713
|
|
20240823,151600,4168664247,951,950,951,950,14659
|
|
20240823,151500,4154736064,950,951,951,949,20507
|
|
20240823,151400,4135254662,952,950,952,949,11035
|
|
20240823,151300,4124771907,949,951,951,949,7023
|
|
20240823,151200,4118100713,951,951,952,951,9693
|
|
20240823,151100,4108882668,951,951,952,950,2421
|
|
20240823,151000,4106581577,951,951,951,951,3082
|
|
20240823,150900,4103650595,952,952,952,951,2695
|
|
20240823,150800,4101087462,952,953,953,952,10177
|
|
20240823,150700,4091396257,952,951,954,951,21210
|
|
20240823,150600,4071194566,952,951,952,951,10262
|
|
20240823,150500,4061430660,951,950,951,950,4324
|
|
20240823,150400,4057322642,951,952,952,951,7585
|
|
20240823,150300,4050104342,952,949,952,949,8860
|
|
20240823,150200,4041679447,948,950,951,948,6810
|
|
20240823,150100,4035207442,950,944,950,944,26831
|
|
20240823,150000,4009748089,946,946,946,943,1679
|
|
20240823,145900,4008159908,946,946,947,940,28977
|
|
20240823,145800,3980897138,947,946,948,946,19445
|
|
20240823,145700,3962480768,947,945,947,945,5467
|
|
20240823,145600,3957309272,945,945,945,945,889
|
|
20240823,145500,3956469167,945,945,945,945,2242
|
|
20240823,145400,3954350477,945,945,945,945,1515
|
|
20240823,145300,3952918802,945,945,946,945,2518
|
|
20240823,145200,3950537308,945,946,946,945,364
|
|
20240823,145100,3950193326,945,945,946,945,1765
|
|
20240823,145000,3948524252,946,944,946,943,16504
|
|
20240823,144900,3932939084,944,944,945,944,3999
|
|
20240823,144800,3929163374,944,944,945,943,11546
|
|
20240823,144700,3918258315,944,943,944,943,585
|
|
20240823,144600,3917706375,944,940,944,940,3360
|
|
20240823,144500,3914542583,940,939,941,938,7026
|
|
20240823,144400,3907940115,939,939,939,938,1014
|
|
20240823,144300,3906987972,938,937,939,937,1288
|
|
20240823,144200,3905780522,937,939,939,937,4521
|
|
20240823,144100,3901540077,940,940,940,938,739
|
|
20240823,144000,3900845891,940,940,940,938,5009
|
|
20240823,143900,3896145712,940,940,940,940,754
|
|
20240823,143800,3895436952,941,942,942,941,25
|
|
20240823,143700,3895413412,942,940,942,940,500
|
|
20240823,143600,3894942516,940,942,943,940,2738
|
|
20240823,143500,3892362372,942,940,942,940,2158
|
|
20240823,143400,3890330806,940,939,940,939,4006
|
|
20240823,143300,3886567247,939,940,940,939,1750
|
|
20240823,143200,3884922347,940,940,940,940,96
|
|
20240823,143100,3884832107,940,940,940,938,34
|
|
20240823,143000,3884800167,940,937,940,937,1891
|
|
20240823,142900,3883027727,938,937,938,937,149
|
|
20240823,142800,3882888105,937,937,937,936,2077
|
|
20240823,142700,3880942951,937,937,937,937,4041
|
|
20240823,142600,3877156534,938,939,939,938,2099
|
|
20240823,142500,3875187666,939,939,939,939,2
|
|
20240823,142400,3875185788,939,939,939,938,220
|
|
20240823,142300,3874979402,939,939,939,939,11
|
|
20240823,142200,3874969073,940,938,940,938,392
|
|
20240823,142100,3874600631,940,937,940,937,24
|
|
20240823,142000,3874578137,937,937,937,937,24
|
|
20240823,141900,3874555649,937,940,940,937,13
|
|
20240823,141800,3874543462,937,940,940,937,534
|
|
20240823,141700,3874041568,942,936,942,936,11257
|
|
20240823,141600,3863452723,935,935,935,935,1596
|
|
20240823,141500,3861960463,935,934,935,934,2313
|
|
20240823,141400,3859800108,934,934,935,934,2543
|
|
20240823,141300,3857424396,934,935,935,934,1668
|
|
20240823,141200,3855866316,935,935,935,934,3579
|
|
20240823,141100,3852521740,935,935,937,935,24152
|
|
20240823,141000,3829938620,935,936,936,935,6036
|
|
20240823,140900,3824293990,936,936,937,936,2230
|
|
20240823,140800,3822206480,936,938,938,936,2618
|
|
20240823,140700,3819753700,938,938,939,938,1513
|
|
20240823,140600,3818334003,939,939,939,939,698
|
|
20240823,140500,3817678581,939,937,939,936,1473
|
|
20240823,140400,3816297120,937,939,939,937,1699
|
|
20240823,140300,3814705047,939,939,939,938,1066
|
|
20240823,140200,3813704273,935,939,939,935,24258
|
|
20240823,140100,3790981965,940,939,940,939,3132
|
|
20240823,140000,3788041012,940,939,940,939,1517
|
|
20240823,135900,3786616547,939,941,941,939,2617
|
|
20240823,135800,3784159182,941,940,941,940,2368
|
|
20240823,135700,3781932961,939,939,939,939,0
|
|
20240823,135600,3781932961,939,939,940,939,1519
|
|
20240823,135500,3780506113,939,940,940,939,222
|
|
20240823,135400,3780297636,940,940,940,940,6250
|
|
20240823,135300,3774422636,941,941,941,941,1242
|
|
20240823,135200,3773253914,940,941,941,940,92
|
|
20240823,135100,3773167422,941,941,941,940,6318
|
|
20240823,135000,3767223184,941,940,941,940,207
|
|
20240823,134900,3767028597,941,940,941,940,3648
|
|
20240823,134800,3763596859,940,941,941,940,1141
|
|
20240823,134700,3762524178,941,940,941,940,1008
|
|
20240823,134600,3761575658,941,941,941,941,9
|
|
20240823,134500,3761567189,941,941,941,941,435
|
|
20240823,134400,3761157854,941,941,941,941,1582
|
|
20240823,134300,3759669192,940,939,940,939,1286
|
|
20240823,134200,3758461438,939,941,941,939,2688
|
|
20240823,134100,3755936372,941,941,941,940,3229
|
|
20240823,134000,3752901108,940,940,941,940,2022
|
|
20240823,133900,3751000426,940,940,940,939,3289
|
|
20240823,133800,3747910025,940,940,941,939,3366
|
|
20240823,133700,3744745574,940,940,940,940,691
|
|
20240823,133600,3744096034,940,940,940,940,808
|
|
20240823,133500,3743336514,940,939,940,939,2175
|
|
20240823,133400,3741294187,936,938,938,936,4900
|
|
20240823,133300,3736706093,940,940,940,940,1
|
|
20240823,133200,3736705153,940,936,940,934,2141
|
|
20240823,133100,3734703428,936,938,938,934,48980
|
|
20240823,133000,3688873117,939,942,942,938,12184
|
|
20240823,132900,3677440256,942,943,943,942,1907
|
|
20240823,132800,3675643858,942,938,942,938,6005
|
|
20240823,132700,3670011148,938,939,940,938,8298
|
|
20240823,132600,3662223324,939,939,941,938,3765
|
|
20240823,132500,3658688091,939,939,939,936,16886
|
|
20240823,132400,3642852506,939,938,939,938,2075
|
|
20240823,132300,3640906081,939,939,939,939,225
|
|
20240823,132200,3640694806,939,941,941,939,5040
|
|
20240823,132100,3635960221,941,941,941,941,555
|
|
20240823,132000,3635437966,941,940,943,939,8014
|
|
20240823,131900,3627910789,940,942,942,940,10009
|
|
20240823,131800,3618496093,942,940,944,940,15017
|
|
20240823,131700,3604367594,940,940,941,940,8000
|
|
20240823,131600,3596846332,941,939,942,938,13975
|
|
20240823,131500,3583699666,938,937,938,935,41882
|
|
20240823,131400,3544520537,936,938,938,936,15510
|
|
20240823,131300,3529984290,938,939,939,938,4122
|
|
20240823,131200,3526117843,939,939,939,938,1166
|
|
20240823,131100,3525023042,939,939,940,938,4685
|
|
20240823,131000,3520625823,939,940,940,939,5976
|
|
20240823,130900,3515014309,940,940,940,939,1996
|
|
20240823,130800,3513139855,939,940,940,939,1768
|
|
20240823,130700,3511479070,940,940,940,940,339
|
|
20240823,130600,3511160410,940,940,940,940,2388
|
|
20240823,130500,3508915690,940,941,941,940,138
|
|
20240823,130400,3508785933,940,941,941,940,100
|
|
20240823,130300,3508691880,941,942,942,940,755
|
|
20240823,130200,3507981416,944,944,944,944,1
|
|
20240823,130100,3507980472,944,941,945,941,1397
|
|
20240823,130000,3506664238,942,939,942,939,245
|
|
20240823,125900,3506434083,939,938,942,938,1455
|
|
20240823,125800,3505068288,937,937,938,937,77638
|
|
20240823,125700,3432321481,937,940,940,937,19677
|
|
20240823,125600,3413841368,941,941,941,941,4202
|
|
20240823,125500,3409887286,942,943,943,941,11687
|
|
20240823,125400,3398889642,943,941,944,941,12660
|
|
20240823,125300,3386974709,941,943,943,941,15139
|
|
20240823,125200,3372706932,944,943,945,943,1807
|
|
20240823,125100,3370999537,945,945,945,944,7591
|
|
20240823,125000,3363833042,945,946,946,945,159
|
|
20240823,124900,3363682786,945,945,946,945,149
|
|
20240823,124800,3363541960,944,946,946,944,3098
|
|
20240823,124700,3360615077,946,947,947,945,4050
|
|
20240823,124600,3356781777,947,947,948,947,88
|
|
20240823,124500,3356698426,947,944,947,944,6638
|
|
20240823,124400,3350414707,945,945,945,945,425
|
|
20240823,124300,3350013082,945,946,946,944,1089
|
|
20240823,124200,3348983696,946,944,946,944,4050
|
|
20240823,124100,3345156466,944,944,944,944,1122
|
|
20240823,124000,3344097298,944,944,944,944,0
|
|
20240823,123900,3344097298,944,944,944,944,3
|
|
20240823,123800,3344094466,944,945,945,944,181
|
|
20240823,123700,3343923422,946,946,946,946,6
|
|
20240823,123600,3343917746,946,946,946,946,3
|
|
20240823,123500,3343914908,945,944,945,941,1399
|
|
20240823,123400,3342596924,944,945,945,944,70
|
|
20240823,123300,3342530778,946,943,946,941,6554
|
|
20240823,123200,3336361071,943,944,947,943,10401
|
|
20240823,123100,3326524793,945,945,945,945,1054
|
|
20240823,123000,3325528763,944,944,944,944,565
|
|
20240823,122900,3324995403,945,944,946,944,937
|
|
20240823,122800,3324109846,944,944,944,943,901
|
|
20240823,122700,3323259402,944,944,944,943,2696
|
|
20240823,122600,3320716874,944,945,945,944,3288
|
|
20240823,122500,3317610002,945,945,945,943,5477
|
|
20240823,122400,3312439697,945,945,946,945,2834
|
|
20240823,122300,3309761389,945,943,946,943,16817
|
|
20240823,122200,3293900316,943,943,943,943,197
|
|
20240823,122100,3293714545,943,942,943,942,4274
|
|
20240823,122000,3289684793,941,941,942,941,1589
|
|
20240823,121900,3288188044,941,941,941,941,0
|
|
20240823,121800,3288188044,941,941,941,941,23
|
|
20240823,121700,3288166401,941,942,942,941,3
|
|
20240823,121600,3288163577,939,939,939,939,325
|
|
20240823,121500,3287858402,939,940,940,939,3
|
|
20240823,121400,3287855584,941,939,942,938,5838
|
|
20240823,121300,3282379304,942,940,942,938,13934
|
|
20240823,121200,3269296713,941,942,943,941,5313
|
|
20240823,121100,3264296446,942,942,942,942,6274
|
|
20240823,121000,3258386338,942,943,943,942,3817
|
|
20240823,120900,3254790723,943,944,944,943,411
|
|
20240823,120800,3254403100,945,945,945,944,1461
|
|
20240823,120700,3253022555,946,945,946,945,4010
|
|
20240823,120600,3249232905,945,945,945,945,100
|
|
20240823,120500,3249138405,943,943,943,943,654
|
|
20240823,120400,3248521683,944,944,944,944,3004
|
|
20240823,120300,3245685907,944,943,944,943,2000
|
|
20240823,120200,3243799107,944,943,944,943,6567
|
|
20240823,120100,3237601425,944,944,944,944,7430
|
|
20240823,120000,3230587505,944,944,944,944,1030
|
|
20240823,115900,3229615185,944,944,944,943,5245
|
|
20240823,115800,3224663909,944,943,944,943,2166
|
|
20240823,115700,3222619355,943,944,944,942,5827
|
|
20240823,115600,3217124767,944,944,944,944,533
|
|
20240823,115500,3216621615,944,944,944,944,104
|
|
20240823,115400,3216523439,944,942,944,941,711
|
|
20240823,115300,3215853759,941,942,943,940,3643
|
|
20240823,115200,3212425638,943,941,943,941,1751
|
|
20240823,115100,3210776843,941,941,941,941,50
|
|
20240823,115000,3210729793,942,943,943,940,1268
|
|
20240823,114900,3209536700,941,941,941,941,2488
|
|
20240823,114800,3207195492,941,941,941,941,999
|
|
20240823,114700,3206255433,941,942,942,941,8152
|
|
20240823,114600,3198576301,943,942,943,942,3885
|
|
20240823,114500,3194912846,942,943,943,942,993
|
|
20240823,114400,3193976647,943,943,943,942,2126
|
|
20240823,114300,3191973902,942,942,942,942,2108
|
|
20240823,114200,3189988166,942,942,942,941,994
|
|
20240823,114100,3189052318,942,942,942,942,11
|
|
20240823,114000,3189041956,942,940,942,940,1039
|
|
20240823,113900,3188065294,942,941,942,941,20
|
|
20240823,113800,3188046465,940,940,940,940,0
|
|
20240823,113700,3188046465,940,940,940,940,1580
|
|
20240823,113600,3186561265,940,940,940,940,296
|
|
20240823,113500,3186283025,940,940,940,940,244
|
|
20240823,113400,3186053665,941,941,941,941,35
|
|
20240823,113300,3186020730,942,941,942,939,278
|
|
20240823,113200,3185759509,941,942,942,939,188
|
|
20240823,113100,3185582794,942,942,942,942,28
|
|
20240823,113000,3185556418,942,942,942,942,16
|
|
20240823,112900,3185541346,943,943,943,943,3
|
|
20240823,112800,3185538517,943,943,943,937,4005
|
|
20240823,112700,3181781072,943,940,943,938,15423
|
|
20240823,112600,3167289888,940,941,941,940,1545
|
|
20240823,112500,3165837544,941,942,942,941,4268
|
|
20240823,112400,3161819079,942,942,942,942,1068
|
|
20240823,112300,3160813023,942,942,942,942,4279
|
|
20240823,112200,3156782205,942,941,942,941,243
|
|
20240823,112100,3156553483,941,942,942,941,834
|
|
20240823,112000,3155768666,942,942,942,942,567
|
|
20240823,111900,3155234552,942,942,942,942,2026
|
|
20240823,111800,3153326060,942,942,942,942,561
|
|
20240823,111700,3152797598,942,943,943,942,571
|
|
20240823,111600,3152259183,943,943,943,943,9
|
|
20240823,111500,3152250696,943,944,945,943,2628
|
|
20240823,111400,3149771096,947,947,947,945,1721
|
|
20240823,111300,3148144149,948,948,948,948,0
|
|
20240823,111200,3148144149,948,947,948,945,125
|
|
20240823,111100,3148025862,948,944,948,944,9089
|
|
20240823,111000,3139436760,944,943,945,942,383
|
|
20240823,110900,3139075212,942,943,943,941,1561
|
|
20240823,110800,3137606190,944,945,945,944,247
|
|
20240823,110700,3137372781,947,947,947,946,6006
|
|
20240823,110600,3131686100,947,945,947,945,339
|
|
20240823,110500,3131365223,945,939,949,939,6790
|
|
20240823,110400,3124951142,938,941,941,938,15782
|
|
20240823,110300,3110124686,942,942,942,940,24924
|
|
20240823,110200,3086691849,942,944,944,942,1115
|
|
20240823,110100,3085641184,944,946,946,942,1543
|
|
20240823,110000,3084185099,946,946,947,945,2895
|
|
20240823,105900,3081446506,942,943,943,942,4063
|
|
20240823,105800,3077615952,943,944,947,943,3207
|
|
20240823,105700,3074590631,945,946,949,945,618
|
|
20240823,105600,3074006457,946,945,947,945,4768
|
|
20240823,105500,3069500567,945,943,945,942,1875
|
|
20240823,105400,3067732275,940,940,940,939,5652
|
|
20240823,105300,3062421339,940,943,943,940,8179
|
|
20240823,105200,3054723302,944,942,946,942,32
|
|
20240823,105100,3054693089,941,940,941,932,67580
|
|
20240823,105000,2991388770,940,940,941,937,11481
|
|
20240823,104900,2980604538,939,944,944,939,31039
|
|
20240823,104800,2951398470,944,947,947,944,20723
|
|
20240823,104700,2931795277,947,951,951,947,2106
|
|
20240823,104600,2929800160,948,952,952,948,1567
|
|
20240823,104500,2928312474,952,948,952,948,52
|
|
20240823,104400,2928262974,947,947,952,945,27026
|
|
20240823,104300,2902604627,946,945,949,945,9630
|
|
20240823,104200,2893503987,945,947,947,945,5832
|
|
20240823,104100,2887988129,947,947,949,945,27335
|
|
20240823,104000,2862154303,947,949,949,945,11054
|
|
20240823,103900,2851695159,949,946,951,946,12176
|
|
20240823,103800,2840154899,946,948,948,946,28760
|
|
20240823,103700,2812897237,949,950,950,949,5223
|
|
20240823,103600,2807940560,949,952,953,949,17550
|
|
20240823,103500,2791259186,953,952,953,952,1533
|
|
20240823,103400,2789799754,952,954,955,952,4352
|
|
20240823,103300,2785652498,954,954,955,953,3697
|
|
20240823,103200,2782122757,955,956,957,955,4471
|
|
20240823,103100,2777847131,956,955,956,954,8731
|
|
20240823,103000,2769501501,956,956,957,956,3887
|
|
20240823,102900,2765782302,955,954,956,953,6900
|
|
20240823,102800,2759194246,954,954,954,954,2471
|
|
20240823,102700,2756836912,954,953,955,953,2611
|
|
20240823,102600,2754347719,953,953,953,951,3285
|
|
20240823,102500,2751221414,951,952,952,951,3835
|
|
20240823,102400,2747574289,952,952,952,951,2116
|
|
20240823,102300,2745561938,952,952,952,951,89
|
|
20240823,102200,2745477229,951,952,952,951,2469
|
|
20240823,102100,2743127354,953,952,953,952,1172
|
|
20240823,102000,2742011584,951,950,952,950,3021
|
|
20240823,101900,2739137593,950,950,950,948,7525
|
|
20240823,101800,2732000582,949,951,952,948,24413
|
|
20240823,101700,2708827213,951,954,956,950,32233
|
|
20240823,101600,2678172500,954,955,955,953,12756
|
|
20240823,101500,2666004482,955,956,957,955,8558
|
|
20240823,101400,2657829296,956,958,958,956,2172
|
|
20240823,101300,2655751303,958,956,958,956,2773
|
|
20240823,101200,2653099554,956,956,957,954,7199
|
|
20240823,101100,2646224847,955,956,957,955,5140
|
|
20240823,101000,2641310315,956,958,958,956,2539
|
|
20240823,100900,2638878742,958,959,961,957,14103
|
|
20240823,100800,2625363258,958,959,959,951,25812
|
|
20240823,100700,2600731332,959,958,960,958,4300
|
|
20240823,100600,2596606935,959,959,960,959,4651
|
|
20240823,100500,2592143987,955,958,960,955,23869
|
|
20240823,100400,2569304978,958,966,966,958,26915
|
|
20240823,100300,2543439331,965,966,966,965,3628
|
|
20240823,100200,2539936760,969,969,970,965,5296
|
|
20240823,100100,2534814767,970,969,970,969,3564
|
|
20240823,100000,2531360079,969,966,969,964,7668
|
|
20240823,095900,2523954187,966,968,968,965,2386
|
|
20240823,095800,2521649300,965,968,970,965,12618
|
|
20240823,095700,2509458372,968,969,970,967,12268
|
|
20240823,095600,2497568936,968,967,969,965,17662
|
|
20240823,095500,2480484421,968,968,969,964,13671
|
|
20240823,095400,2467271175,968,968,968,966,3117
|
|
20240823,095300,2464256555,970,971,973,964,25512
|
|
20240823,095200,2439522217,969,971,972,969,3446
|
|
20240823,095100,2436176393,972,971,972,966,39903
|
|
20240823,095000,2397505619,972,974,974,970,32790
|
|
20240823,094900,2365655968,973,976,977,972,64147
|
|
20240823,094800,2303098732,976,969,976,967,95149
|
|
20240823,094700,2210473140,969,971,972,968,20095
|
|
20240823,094600,2191001205,970,971,974,968,41406
|
|
20240823,094500,2150757625,972,973,978,968,167246
|
|
20240823,094400,1987777575,972,965,973,965,50009
|
|
20240823,094300,1939275517,966,968,968,965,50926
|
|
20240823,094200,1890110899,966,965,975,964,216925
|
|
20240823,094100,1679691497,964,961,968,956,114468
|
|
20240823,094000,1569370091,961,959,964,955,81995
|
|
20240823,093900,1490578674,959,953,960,951,79108
|
|
20240823,093800,1414909419,953,949,953,949,40772
|
|
20240823,093700,1376125224,949,947,951,947,45896
|
|
20240823,093600,1332588054,946,945,946,942,8801
|
|
20240823,093500,1324272539,942,942,942,942,12954
|
|
20240823,093400,1312069871,942,942,942,941,10582
|
|
20240823,093300,1302102079,939,941,944,939,14820
|
|
20240823,093200,1288162887,941,941,943,941,4655
|
|
20240823,093100,1283773932,941,941,941,939,4696
|
|
20240823,093000,1279358667,940,937,941,937,35342
|
|
20240823,092900,1246132639,937,942,944,937,62131
|
|
20240823,092800,1187807464,943,941,946,941,3973
|
|
20240823,092700,1184062532,941,946,946,941,16331
|
|
20240823,092600,1168662511,946,946,951,941,40812
|
|
20240823,092500,1130012779,946,943,947,943,14132
|
|
20240823,092400,1116660270,943,943,945,941,12975
|
|
20240823,092300,1104417651,943,939,943,938,16212
|
|
20240823,092200,1089200222,939,944,944,939,14733
|
|
20240823,092100,1075344215,942,938,943,938,23812
|
|
20240823,092000,1052949814,938,945,945,938,33949
|
|
20240823,091900,1020997457,944,945,945,940,9986
|
|
20240823,091800,1011574992,944,942,946,940,15820
|
|
20240823,091700,996639513,943,944,945,938,55950
|
|
20240823,091600,943989373,945,948,948,942,31730
|
|
20240823,091500,914004965,947,936,951,936,57226
|
|
20240823,091400,860030065,938,931,938,930,45385
|
|
20240823,091300,817628464,935,946,948,929,204937
|
|
20240823,091200,626122932,947,947,948,945,17675
|
|
20240823,091100,609394368,949,951,951,944,32976
|
|
20240823,091000,578160698,951,951,954,948,12063
|
|
20240823,090900,566702510,951,955,956,950,48068
|
|
20240823,090800,520930470,953,958,961,953,55760
|
|
20240823,090700,467600899,958,964,965,956,40383
|
|
20240823,090600,428752611,964,962,964,955,61085
|
|
20240823,090500,369974322,962,952,969,952,144534
|
|
20240823,090400,231021657,952,955,958,951,36872
|
|
20240823,090300,195848947,956,948,956,946,53514
|
|
20240823,090200,144861269,946,943,948,939,48359
|
|
20240823,090100,99330806,943,946,946,943,21802
|
|
20240823,090000,78740016,946,950,950,944,77760
|