594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185100,2385146072,937,937,937,937,18856
|
|
20240904,185000,2385146072,937,937,937,937,0
|
|
20240904,184900,2385146072,937,937,937,937,0
|
|
20240904,184800,2385146072,937,937,937,937,0
|
|
20240904,184700,2385146072,937,937,937,937,0
|
|
20240904,184600,2385146072,937,937,937,937,0
|
|
20240904,184500,2385146072,937,937,937,937,0
|
|
20240904,184400,2385146072,937,937,937,937,0
|
|
20240904,184300,2385146072,937,937,937,937,0
|
|
20240904,184200,2385146072,937,937,937,937,0
|
|
20240904,184100,2385146072,937,937,937,937,0
|
|
20240904,184000,2385146072,937,937,937,937,0
|
|
20240904,183900,2385146072,937,937,937,937,0
|
|
20240904,183800,2385146072,937,937,937,937,0
|
|
20240904,183700,2385146072,937,937,937,937,0
|
|
20240904,183600,2385146072,937,937,937,937,0
|
|
20240904,183500,2385146072,937,937,937,937,0
|
|
20240904,183400,2385146072,937,937,937,937,0
|
|
20240904,183300,2385146072,937,937,937,937,0
|
|
20240904,183200,2385146072,937,937,937,937,0
|
|
20240904,183100,2385146072,937,937,937,937,0
|
|
20240904,183000,2385146072,937,937,937,937,0
|
|
20240904,182900,2385146072,937,937,937,937,0
|
|
20240904,182800,2385146072,937,937,937,937,0
|
|
20240904,182700,2385146072,937,937,937,937,0
|
|
20240904,182600,2385146072,937,937,937,937,0
|
|
20240904,182500,2385146072,937,937,937,937,0
|
|
20240904,182400,2385146072,937,937,937,937,0
|
|
20240904,182300,2385146072,937,937,937,937,0
|
|
20240904,182200,2385146072,937,937,937,937,0
|
|
20240904,182100,2385146072,937,937,937,937,18856
|
|
20240904,182000,2385146072,937,937,937,937,0
|
|
20240904,181900,2385146072,937,937,937,937,0
|
|
20240904,181800,2385146072,937,937,937,937,0
|
|
20240904,181700,2385146072,937,937,937,937,0
|
|
20240904,181600,2385146072,937,937,937,937,0
|
|
20240904,181500,2385146072,937,937,937,937,0
|
|
20240904,181400,2385146072,937,937,937,937,0
|
|
20240904,181300,2385146072,937,937,937,937,0
|
|
20240904,181200,2385146072,937,937,937,937,0
|
|
20240904,181100,2385146072,937,937,937,937,0
|
|
20240904,181000,2385146072,937,937,937,937,0
|
|
20240904,180900,2385146072,937,937,937,937,0
|
|
20240904,180800,2385146072,937,937,937,937,0
|
|
20240904,180700,2385146072,937,937,937,937,0
|
|
20240904,180600,2385146072,937,937,937,937,0
|
|
20240904,180500,2385146072,937,937,937,937,0
|
|
20240904,180400,2385146072,937,937,937,937,0
|
|
20240904,180300,2385146072,937,937,937,937,0
|
|
20240904,180200,2385146072,937,937,937,937,0
|
|
20240904,180100,2385146072,937,937,937,937,0
|
|
20240904,180000,2385146072,937,937,937,937,0
|
|
20240904,175900,2385146072,937,937,937,937,0
|
|
20240904,175800,2385146072,937,937,937,937,0
|
|
20240904,175700,2385146072,937,937,937,937,0
|
|
20240904,175600,2385146072,937,937,937,937,0
|
|
20240904,175500,2385146072,937,937,937,937,0
|
|
20240904,175400,2385146072,937,937,937,937,0
|
|
20240904,175300,2385146072,937,937,937,937,0
|
|
20240904,175200,2385146072,937,937,937,937,0
|
|
20240904,175100,2385146072,937,937,937,937,18856
|
|
20240904,175000,2385146072,937,937,937,937,0
|
|
20240904,174900,2385146072,937,937,937,937,0
|
|
20240904,174800,2385146072,937,937,937,937,0
|
|
20240904,174700,2385146072,937,937,937,937,0
|
|
20240904,174600,2385146072,937,937,937,937,0
|
|
20240904,174500,2385146072,937,937,937,937,0
|
|
20240904,174400,2385146072,937,937,937,937,0
|
|
20240904,174300,2385146072,937,937,937,937,0
|
|
20240904,174200,2385146072,937,937,937,937,0
|
|
20240904,174100,2385146072,937,937,937,937,0
|
|
20240904,174000,2385146072,937,937,937,937,0
|
|
20240904,173900,2385146072,937,937,937,937,0
|
|
20240904,173800,2385146072,937,937,937,937,0
|
|
20240904,173700,2385146072,937,937,937,937,0
|
|
20240904,173600,2385146072,937,937,937,937,0
|
|
20240904,173500,2385146072,937,937,937,937,0
|
|
20240904,173400,2385146072,937,937,937,937,0
|
|
20240904,173300,2385146072,937,937,937,937,0
|
|
20240904,173200,2385146072,937,937,937,937,0
|
|
20240904,173100,2385146072,937,937,937,937,0
|
|
20240904,173000,2385146072,937,937,937,937,0
|
|
20240904,172900,2385146072,937,937,937,937,0
|
|
20240904,172800,2385146072,937,937,937,937,0
|
|
20240904,172700,2385146072,937,937,937,937,0
|
|
20240904,172600,2385146072,937,937,937,937,0
|
|
20240904,172500,2385146072,937,937,937,937,0
|
|
20240904,172400,2385146072,937,937,937,937,0
|
|
20240904,172300,2385146072,937,937,937,937,0
|
|
20240904,172200,2385146072,937,937,937,937,0
|
|
20240904,172100,2385146072,937,937,937,937,18856
|
|
20240904,172000,2385146072,937,937,937,937,0
|
|
20240904,171900,2385146072,937,937,937,937,0
|
|
20240904,171800,2385146072,937,937,937,937,0
|
|
20240904,171700,2385146072,937,937,937,937,0
|
|
20240904,171600,2385146072,937,937,937,937,0
|
|
20240904,171500,2385146072,937,937,937,937,0
|
|
20240904,171400,2385146072,937,937,937,937,0
|
|
20240904,171300,2385146072,937,937,937,937,0
|
|
20240904,171200,2385146072,937,937,937,937,0
|
|
20240904,171100,2385146072,937,937,937,937,0
|
|
20240904,171000,2385146072,937,937,937,937,0
|
|
20240904,170900,2385146072,937,937,937,937,0
|
|
20240904,170800,2385146072,937,937,937,937,0
|
|
20240904,170700,2385146072,937,937,937,937,0
|
|
20240904,170600,2385146072,937,937,937,937,0
|
|
20240904,170500,2385146072,937,937,937,937,0
|
|
20240904,170400,2385146072,937,937,937,937,0
|
|
20240904,170300,2385146072,937,937,937,937,0
|
|
20240904,170200,2385146072,937,937,937,937,0
|
|
20240904,170100,2385146072,937,937,937,937,0
|
|
20240904,170000,2385146072,937,937,937,937,0
|
|
20240904,165900,2385146072,937,937,937,937,0
|
|
20240904,165800,2385146072,937,937,937,937,0
|
|
20240904,165700,2385146072,937,937,937,937,0
|
|
20240904,165600,2385146072,937,937,937,937,0
|
|
20240904,165500,2385146072,937,937,937,937,0
|
|
20240904,165400,2385146072,937,937,937,937,0
|
|
20240904,165300,2385146072,937,937,937,937,0
|
|
20240904,165200,2385146072,937,937,937,937,0
|
|
20240904,165100,2385146072,937,937,937,937,18856
|
|
20240904,165000,2385146072,937,937,937,937,0
|
|
20240904,164900,2385146072,937,937,937,937,0
|
|
20240904,164800,2385146072,937,937,937,937,0
|
|
20240904,164700,2385146072,937,937,937,937,0
|
|
20240904,164600,2385146072,937,937,937,937,0
|
|
20240904,164500,2385146072,937,937,937,937,0
|
|
20240904,164400,2385146072,937,937,937,937,0
|
|
20240904,164300,2385146072,937,937,937,937,0
|
|
20240904,164200,2385146072,937,937,937,937,0
|
|
20240904,164100,2385146072,937,937,937,937,0
|
|
20240904,164000,2385146072,937,937,937,937,0
|
|
20240904,163900,2385146072,937,937,937,937,0
|
|
20240904,163800,2385146072,937,937,937,937,0
|
|
20240904,163700,2385146072,937,937,937,937,0
|
|
20240904,163600,2385146072,937,937,937,937,0
|
|
20240904,163500,2385146072,937,937,937,937,0
|
|
20240904,163400,2385146072,937,937,937,937,0
|
|
20240904,163300,2385146072,937,937,937,937,0
|
|
20240904,163200,2385146072,937,937,937,937,0
|
|
20240904,163100,2385146072,937,937,937,937,0
|
|
20240904,163000,2385146072,937,937,937,937,0
|
|
20240904,162900,2385146072,937,937,937,937,0
|
|
20240904,162800,2385146072,937,937,937,937,0
|
|
20240904,162700,2385146072,937,937,937,937,0
|
|
20240904,162600,2385146072,937,937,937,937,0
|
|
20240904,162500,2385146072,937,937,937,937,0
|
|
20240904,162400,2385146072,937,937,937,937,0
|
|
20240904,162300,2385146072,937,937,937,937,0
|
|
20240904,162200,2385146072,937,937,937,937,0
|
|
20240904,162100,2385146072,937,937,937,937,18856
|
|
20240904,162000,2385146072,937,937,937,937,0
|
|
20240904,161900,2385146072,937,937,937,937,0
|
|
20240904,161800,2385146072,937,937,937,937,0
|
|
20240904,161700,2385146072,937,937,937,937,0
|
|
20240904,161600,2385146072,937,937,937,937,0
|
|
20240904,161500,2385146072,937,937,937,937,0
|
|
20240904,161400,2385146072,937,937,937,937,0
|
|
20240904,161300,2385146072,937,937,937,937,0
|
|
20240904,161200,2385146072,937,937,937,937,0
|
|
20240904,161100,2385146072,937,937,937,937,0
|
|
20240904,161000,2385146072,937,937,937,937,0
|
|
20240904,160900,2385146072,937,937,937,937,0
|
|
20240904,160800,2385146072,937,937,937,937,0
|
|
20240904,160700,2385146072,937,937,937,937,0
|
|
20240904,160600,2385146072,937,937,937,937,0
|
|
20240904,160500,2385146072,937,937,937,937,0
|
|
20240904,160400,2385146072,937,937,937,937,0
|
|
20240904,160300,2385146072,937,937,937,937,0
|
|
20240904,160200,2385146072,937,937,937,937,0
|
|
20240904,160100,2385146072,937,937,937,937,0
|
|
20240904,160000,2385146072,937,937,937,937,0
|
|
20240904,155900,2385146072,937,937,937,937,0
|
|
20240904,155800,2385146072,937,937,937,937,0
|
|
20240904,155700,2385146072,937,937,937,937,0
|
|
20240904,155600,2385146072,937,937,937,937,0
|
|
20240904,155500,2385146072,937,937,937,937,0
|
|
20240904,155400,2385146072,937,937,937,937,0
|
|
20240904,155300,2385146072,937,937,937,937,0
|
|
20240904,155200,2385146072,937,937,937,937,0
|
|
20240904,155100,2385146072,937,937,937,937,18856
|
|
20240904,155000,2385146072,937,937,937,937,0
|
|
20240904,154900,2385146072,937,937,937,937,0
|
|
20240904,154800,2385146072,937,937,937,937,0
|
|
20240904,154700,2385146072,937,937,937,937,0
|
|
20240904,154600,2385146072,937,937,937,937,0
|
|
20240904,154500,2385146072,937,937,937,937,0
|
|
20240904,154400,2385146072,937,937,937,937,0
|
|
20240904,154300,2385146072,937,937,937,937,0
|
|
20240904,154200,2385146072,937,937,937,937,0
|
|
20240904,154100,2385146072,937,937,937,937,0
|
|
20240904,154000,2385146072,937,937,937,937,0
|
|
20240904,153900,2385146072,937,937,937,937,0
|
|
20240904,153800,2385146072,937,937,937,937,0
|
|
20240904,153700,2385146072,937,937,937,937,0
|
|
20240904,153600,2385146072,937,937,937,937,0
|
|
20240904,153500,2385146072,937,937,937,937,0
|
|
20240904,153400,2385146072,937,937,937,937,0
|
|
20240904,153300,2385146072,937,937,937,937,0
|
|
20240904,153200,2385146072,937,937,937,937,0
|
|
20240904,153100,2385146072,937,937,937,937,0
|
|
20240904,153000,2385146072,937,937,937,937,18856
|
|
20240904,152900,2367478000,935,935,935,935,0
|
|
20240904,152800,2367478000,935,935,935,935,0
|
|
20240904,152700,2367478000,935,935,935,935,0
|
|
20240904,152600,2367478000,935,935,935,935,0
|
|
20240904,152500,2367478000,935,935,935,935,0
|
|
20240904,152400,2367478000,935,935,935,935,0
|
|
20240904,152300,2367478000,935,935,935,935,0
|
|
20240904,152200,2367478000,935,935,935,935,0
|
|
20240904,152100,2367478000,935,935,935,935,0
|
|
20240904,152000,2367478000,935,935,935,935,0
|
|
20240904,151900,2367478000,935,934,935,934,1578
|
|
20240904,151800,2366003597,934,934,934,934,76
|
|
20240904,151700,2365932613,935,935,935,933,7254
|
|
20240904,151600,2359157104,935,935,935,934,5331
|
|
20240904,151500,2354177390,936,934,936,932,9773
|
|
20240904,151400,2345066708,932,934,936,932,2589
|
|
20240904,151300,2342648452,936,932,937,932,27715
|
|
20240904,151200,2316790787,932,931,932,929,3687
|
|
20240904,151100,2313357798,930,931,931,930,1041
|
|
20240904,151000,2312389631,932,931,932,931,10653
|
|
20240904,150900,2302471675,931,931,931,930,3612
|
|
20240904,150800,2299108953,931,931,931,929,1333
|
|
20240904,150700,2297869643,931,930,931,930,2469
|
|
20240904,150600,2295573472,930,930,930,929,924
|
|
20240904,150500,2294714501,931,930,931,929,5143
|
|
20240904,150400,2289933791,931,932,932,931,3682
|
|
20240904,150300,2286505848,932,931,932,931,2043
|
|
20240904,150200,2284603052,932,932,932,932,0
|
|
20240904,150100,2284603052,932,932,932,932,488
|
|
20240904,150000,2284148236,932,932,932,932,2776
|
|
20240904,145900,2281561004,933,932,933,932,313
|
|
20240904,145800,2281268976,932,931,933,931,7003
|
|
20240904,145700,2274747932,933,933,933,931,304
|
|
20240904,145600,2274464891,931,932,932,931,230
|
|
20240904,145500,2274250731,933,931,933,931,1122
|
|
20240904,145400,2273205451,931,930,932,930,146
|
|
20240904,145300,2273069638,929,931,932,929,7805
|
|
20240904,145200,2265815809,930,932,932,930,2847
|
|
20240904,145100,2263166595,931,932,932,931,5
|
|
20240904,145000,2263161937,932,932,932,929,2362
|
|
20240904,144900,2260966058,932,930,932,930,31
|
|
20240904,144800,2260937218,931,930,931,930,1098
|
|
20240904,144700,2259915067,930,929,930,929,806
|
|
20240904,144600,2259166291,929,930,930,929,1675
|
|
20240904,144500,2257610188,929,929,930,929,704
|
|
20240904,144400,2256956167,931,930,931,928,14628
|
|
20240904,144300,2243365277,930,930,930,930,2634
|
|
20240904,144200,2240915657,929,930,930,929,2710
|
|
20240904,144100,2238395880,929,930,930,929,1373
|
|
20240904,144000,2237119623,930,931,931,930,2543
|
|
20240904,143900,2234754356,931,933,933,931,6020
|
|
20240904,143800,2229145089,933,933,933,933,666
|
|
20240904,143700,2228523711,934,932,934,930,5245
|
|
20240904,143600,2223634936,932,931,932,931,532
|
|
20240904,143500,2223139144,932,932,932,932,0
|
|
20240904,143400,2223139144,932,932,932,931,355
|
|
20240904,143300,2222808634,932,932,932,931,23
|
|
20240904,143200,2222787199,932,933,933,932,228
|
|
20240904,143100,2222574663,933,932,933,932,248
|
|
20240904,143000,2222343523,932,932,933,932,250
|
|
20240904,142900,2222110471,932,932,933,929,272
|
|
20240904,142800,2221857157,931,932,932,931,39
|
|
20240904,142700,2221820844,928,932,932,928,2716
|
|
20240904,142600,2219297877,933,930,933,928,28358
|
|
20240904,142500,2192950617,930,929,930,928,5907
|
|
20240904,142400,2187468918,928,928,930,927,4103
|
|
20240904,142300,2183664945,931,932,932,931,223
|
|
20240904,142200,2183457115,933,927,933,927,20083
|
|
20240904,142100,2164783406,928,932,932,927,37936
|
|
20240904,142000,2129598172,932,932,932,932,300
|
|
20240904,141900,2129318572,932,932,932,932,1142
|
|
20240904,141800,2128254228,932,932,932,932,61
|
|
20240904,141700,2128197376,932,930,932,930,229
|
|
20240904,141600,2127984350,932,930,932,928,6177
|
|
20240904,141500,2122239614,928,928,930,928,511
|
|
20240904,141400,2121765378,928,930,930,928,1021
|
|
20240904,141300,2120817558,929,928,929,927,7500
|
|
20240904,141200,2113853839,928,926,928,926,23
|
|
20240904,141100,2113832536,926,930,930,926,1001
|
|
20240904,141000,2112901610,930,926,930,925,5527
|
|
20240904,140900,2107789010,930,930,930,925,9471
|
|
20240904,140800,2099024339,927,926,930,926,7119
|
|
20240904,140700,2092423288,926,930,931,926,74285
|
|
20240904,140600,2023392441,930,931,931,930,9038
|
|
20240904,140500,2014983892,930,930,931,930,36609
|
|
20240904,140400,1980930053,930,932,932,930,61266
|
|
20240904,140300,1923910960,931,932,932,931,3894
|
|
20240904,140200,1920285645,932,932,933,931,44976
|
|
20240904,140100,1878389545,933,932,933,932,7708
|
|
20240904,140000,1871204081,933,933,933,932,213
|
|
20240904,135900,1871005517,933,934,934,933,558
|
|
20240904,135800,1870484883,935,932,936,932,6329
|
|
20240904,135700,1864580108,933,935,935,933,14642
|
|
20240904,135600,1850919110,935,935,935,935,0
|
|
20240904,135500,1850919110,935,935,935,933,20685
|
|
20240904,135400,1831597677,935,935,936,935,582
|
|
20240904,135300,1831053230,936,936,936,936,28
|
|
20240904,135200,1831027022,936,936,936,936,3
|
|
20240904,135100,1831024214,934,936,936,934,2913
|
|
20240904,135000,1828301327,934,934,934,934,0
|
|
20240904,134900,1828301327,934,937,937,934,13363
|
|
20240904,134800,1815805324,937,937,938,937,1643
|
|
20240904,134700,1814265733,939,939,939,939,6
|
|
20240904,134600,1814260099,939,939,939,939,1011
|
|
20240904,134500,1813310770,936,936,936,936,59066
|
|
20240904,134400,1758024994,934,935,935,934,1001
|
|
20240904,134300,1757089060,935,935,935,934,10252
|
|
20240904,134200,1747504853,935,935,936,935,623
|
|
20240904,134100,1746921876,936,935,936,935,861
|
|
20240904,134000,1746116171,935,935,935,935,1322
|
|
20240904,133900,1744880101,936,936,936,935,3089
|
|
20240904,133800,1741989606,936,936,936,936,705
|
|
20240904,133700,1741329726,936,936,936,936,2117
|
|
20240904,133600,1739348214,936,936,936,936,296
|
|
20240904,133500,1739071158,936,935,939,935,3354
|
|
20240904,133400,1735931506,935,939,939,935,151
|
|
20240904,133300,1735790250,935,938,938,935,11537
|
|
20240904,133200,1724988383,938,939,939,938,3638
|
|
20240904,133100,1721575834,938,939,939,938,304
|
|
20240904,133000,1721290578,939,937,939,937,2878
|
|
20240904,132900,1718592654,937,937,937,937,500
|
|
20240904,132800,1718124154,937,938,938,937,500
|
|
20240904,132700,1717655554,936,936,937,936,5310
|
|
20240904,132600,1712681693,936,935,936,935,1883
|
|
20240904,132500,1710921068,936,936,936,936,1991
|
|
20240904,132400,1709057492,936,938,938,936,1024
|
|
20240904,132300,1708097000,935,937,938,935,1937
|
|
20240904,132200,1706282078,937,935,937,935,2314
|
|
20240904,132100,1704113874,935,935,935,935,4786
|
|
20240904,132000,1699638964,935,936,936,935,2410
|
|
20240904,131900,1697385511,936,936,936,936,18
|
|
20240904,131800,1697368663,936,936,936,936,382
|
|
20240904,131700,1697011111,937,936,937,936,1837
|
|
20240904,131600,1695290477,936,937,937,936,646
|
|
20240904,131500,1694685621,937,937,937,936,1606
|
|
20240904,131400,1693181799,936,936,936,936,644
|
|
20240904,131300,1692579015,935,936,936,935,2774
|
|
20240904,131200,1689982751,935,935,935,935,4375
|
|
20240904,131100,1685892126,935,936,936,935,428
|
|
20240904,131000,1685491519,935,935,935,934,5926
|
|
20240904,130900,1679952983,936,936,936,936,1528
|
|
20240904,130800,1678522775,937,937,937,937,10
|
|
20240904,130700,1678513405,936,937,937,936,2262
|
|
20240904,130600,1676396152,937,937,937,936,1882
|
|
20240904,130500,1674633375,937,939,939,937,134
|
|
20240904,130400,1674507752,940,939,940,936,5156
|
|
20240904,130300,1669669236,939,936,940,936,7974
|
|
20240904,130200,1662204551,936,940,940,936,5364
|
|
20240904,130100,1657175799,940,937,940,937,5397
|
|
20240904,130000,1652117405,937,936,937,936,2715
|
|
20240904,125900,1649576160,936,936,936,936,2134
|
|
20240904,125800,1647578736,936,936,936,936,3
|
|
20240904,125700,1647575928,936,937,937,934,2121
|
|
20240904,125600,1645590628,937,936,937,934,574
|
|
20240904,125500,1645054444,934,937,937,934,1076
|
|
20240904,125400,1644049433,937,934,937,934,2505
|
|
20240904,125300,1641708748,935,935,936,935,12201
|
|
20240904,125200,1630300735,936,936,936,935,2083
|
|
20240904,125100,1628352047,936,936,936,936,650
|
|
20240904,125000,1627743647,936,936,936,936,827
|
|
20240904,124900,1626969575,935,935,935,935,13
|
|
20240904,124800,1626957420,936,936,936,936,973
|
|
20240904,124700,1626046692,936,936,936,936,7673
|
|
20240904,124600,1618864764,936,935,936,935,558
|
|
20240904,124500,1618343004,935,935,935,935,4105
|
|
20240904,124400,1614504829,935,935,935,935,2252
|
|
20240904,124300,1612399209,935,935,935,935,10955
|
|
20240904,124200,1602156284,936,935,936,935,891
|
|
20240904,124100,1601322506,935,936,937,935,27898
|
|
20240904,124000,1575210333,936,937,937,936,373
|
|
20240904,123900,1574860836,937,939,939,937,6853
|
|
20240904,123800,1568437352,939,941,941,939,1920
|
|
20240904,123700,1566634354,941,941,941,941,79
|
|
20240904,123600,1566560015,941,941,941,938,124
|
|
20240904,123500,1566443387,941,941,941,940,110
|
|
20240904,123400,1566339977,941,941,941,941,0
|
|
20240904,123300,1566339977,941,937,941,937,974
|
|
20240904,123200,1565427335,937,936,937,936,3800
|
|
20240904,123100,1561869535,936,936,937,936,14496
|
|
20240904,123000,1548301249,936,937,937,936,5018
|
|
20240904,122900,1543603301,937,941,941,937,7894
|
|
20240904,122800,1536205926,941,941,941,941,27
|
|
20240904,122700,1536180519,938,939,939,938,10001
|
|
20240904,122600,1526798607,939,939,939,939,750
|
|
20240904,122500,1526094357,939,939,941,939,3034
|
|
20240904,122400,1523245405,939,939,939,938,1684
|
|
20240904,122300,1521664434,940,940,940,940,100
|
|
20240904,122200,1521570434,940,940,940,940,2151
|
|
20240904,122100,1519548494,940,941,941,940,4451
|
|
20240904,122000,1515364220,941,941,941,941,16
|
|
20240904,121900,1515349164,941,942,942,941,1532
|
|
20240904,121800,1513907544,942,942,942,942,28
|
|
20240904,121700,1513881168,942,943,943,942,1392
|
|
20240904,121600,1512569561,943,940,943,940,32
|
|
20240904,121500,1512539475,940,940,940,940,5537
|
|
20240904,121400,1507334695,944,943,944,943,1100
|
|
20240904,121300,1506296298,945,945,945,945,8
|
|
20240904,121200,1506288738,940,940,944,940,2538
|
|
20240904,121100,1503899018,944,939,946,939,4019
|
|
20240904,121000,1500115448,939,939,939,939,6824
|
|
20240904,120900,1493707712,940,941,941,940,1030
|
|
20240904,120800,1492739482,944,940,944,940,3317
|
|
20240904,120700,1489621462,940,942,942,939,28491
|
|
20240904,120600,1462834944,942,942,942,942,3485
|
|
20240904,120500,1459552074,944,944,944,944,39
|
|
20240904,120400,1459515258,944,944,944,944,7
|
|
20240904,120300,1459508650,943,942,943,942,3999
|
|
20240904,120200,1455741538,943,943,943,943,2556
|
|
20240904,120100,1453331230,942,944,944,942,22773
|
|
20240904,120000,1431840682,944,946,946,944,1980
|
|
20240904,115900,1429970557,946,946,946,946,1096
|
|
20240904,115800,1428933741,945,945,945,945,579
|
|
20240904,115700,1428386586,946,946,946,946,20
|
|
20240904,115600,1428367666,945,945,945,945,103
|
|
20240904,115500,1428270331,946,945,946,945,510
|
|
20240904,115400,1427788379,946,945,946,945,446
|
|
20240904,115300,1427366859,945,945,945,945,2114
|
|
20240904,115200,1425369129,945,945,945,945,3000
|
|
20240904,115100,1422534129,945,945,945,945,0
|
|
20240904,115000,1422534129,945,946,946,945,10284
|
|
20240904,114900,1412813420,946,947,947,945,2403
|
|
20240904,114800,1410541180,947,948,948,947,133
|
|
20240904,114700,1410415098,948,947,948,945,14328
|
|
20240904,114600,1396864234,947,948,948,947,78
|
|
20240904,114500,1396790358,946,946,948,946,2173
|
|
20240904,114400,1394734640,947,947,947,947,27
|
|
20240904,114300,1394709071,946,948,948,946,3101
|
|
20240904,114200,1391775354,948,947,948,946,629
|
|
20240904,114100,1391180315,947,946,947,946,71
|
|
20240904,114000,1391113148,946,946,946,946,5294
|
|
20240904,113900,1386105024,947,947,947,947,4213
|
|
20240904,113800,1382115313,947,947,947,947,2749
|
|
20240904,113700,1379512010,946,947,947,946,741
|
|
20240904,113600,1378810483,949,949,949,947,4767
|
|
20240904,113500,1374289148,947,947,947,947,301
|
|
20240904,113400,1374004101,947,947,947,947,0
|
|
20240904,113300,1374004101,947,948,948,947,100
|
|
20240904,113200,1373909400,947,949,949,947,2079
|
|
20240904,113100,1371938433,947,947,947,947,2
|
|
20240904,113000,1371936539,949,948,949,948,434
|
|
20240904,112900,1371525083,946,947,947,946,200
|
|
20240904,112800,1371335838,947,947,947,947,300
|
|
20240904,112700,1371051738,946,946,946,946,951
|
|
20240904,112600,1370152092,946,947,947,946,1054
|
|
20240904,112500,1369154204,949,948,949,948,501
|
|
20240904,112400,1368679001,948,947,948,947,503
|
|
20240904,112300,1368202657,947,948,948,947,381
|
|
20240904,112200,1367841476,947,947,947,947,0
|
|
20240904,112100,1367841476,947,946,947,946,6
|
|
20240904,112000,1367835795,945,945,945,945,2
|
|
20240904,111900,1367833905,945,946,946,945,700
|
|
20240904,111800,1367171845,948,948,948,948,848
|
|
20240904,111700,1366367941,948,948,948,948,0
|
|
20240904,111600,1366367941,948,947,948,945,17070
|
|
20240904,111500,1350229758,947,947,947,947,3020
|
|
20240904,111400,1347369818,946,947,947,946,6150
|
|
20240904,111300,1341550718,947,946,947,945,1703
|
|
20240904,111200,1339940132,946,946,947,946,2799
|
|
20240904,111100,1337292126,947,947,947,947,179
|
|
20240904,111000,1337122613,947,948,948,947,3902
|
|
20240904,110900,1333426690,948,949,949,948,18370
|
|
20240904,110800,1316011296,952,951,952,951,1627
|
|
20240904,110700,1314463012,951,949,951,949,141
|
|
20240904,110600,1314329181,949,949,949,949,3436
|
|
20240904,110500,1311068417,949,949,949,949,413
|
|
20240904,110400,1310676480,950,950,951,950,619
|
|
20240904,110300,1310088399,949,950,950,949,3044
|
|
20240904,110200,1307196643,951,951,951,951,112
|
|
20240904,110100,1307090131,952,952,952,950,8215
|
|
20240904,110000,1299283054,952,952,952,952,72
|
|
20240904,105900,1299214510,953,952,953,952,2248
|
|
20240904,105800,1297072168,951,954,954,951,5637
|
|
20240904,105700,1291711186,954,954,954,954,3
|
|
20240904,105600,1291708324,954,954,954,954,2
|
|
20240904,105500,1291706416,951,951,951,951,2052
|
|
20240904,105400,1289754964,952,952,952,952,11
|
|
20240904,105300,1289744492,952,954,954,952,545
|
|
20240904,105200,1289224940,954,953,954,951,6053
|
|
20240904,105100,1283456133,953,953,953,953,101
|
|
20240904,105000,1283359880,954,954,954,954,82
|
|
20240904,104900,1283281652,950,951,951,950,1402
|
|
20240904,104800,1281948663,951,951,951,951,141
|
|
20240904,104700,1281814572,951,949,951,949,1200
|
|
20240904,104600,1280675372,949,950,951,949,3167
|
|
20240904,104500,1277668989,951,951,951,951,117
|
|
20240904,104400,1277557722,951,953,953,951,667
|
|
20240904,104300,1276922103,953,953,953,953,0
|
|
20240904,104200,1276922103,953,951,953,949,1422
|
|
20240904,104100,1275571408,950,950,950,950,2000
|
|
20240904,104000,1273671408,950,952,952,950,132
|
|
20240904,103900,1273545808,953,952,953,952,14845
|
|
20240904,103800,1259400605,952,950,952,950,5200
|
|
20240904,103700,1254460205,950,950,950,950,5035
|
|
20240904,103600,1249676955,950,949,950,949,704
|
|
20240904,103500,1249008221,950,949,950,949,4789
|
|
20240904,103400,1244462671,950,947,950,946,5471
|
|
20240904,103300,1239274215,945,947,947,945,2476
|
|
20240904,103200,1236934030,948,945,948,945,29
|
|
20240904,103100,1236906622,946,946,946,946,13
|
|
20240904,103000,1236894324,946,946,946,944,12777
|
|
20240904,102900,1224827063,946,946,946,946,2932
|
|
20240904,102800,1222053391,946,948,948,946,246
|
|
20240904,102700,1221820468,948,947,948,946,7890
|
|
20240904,102600,1214341190,948,948,948,947,5983
|
|
20240904,102500,1208671884,948,952,952,948,597
|
|
20240904,102400,1208103872,952,949,952,948,2001
|
|
20240904,102300,1206206304,949,949,949,949,749
|
|
20240904,102200,1205495503,949,949,949,949,2419
|
|
20240904,102100,1203199872,949,949,949,949,1514
|
|
20240904,102000,1201763086,951,948,951,948,3143
|
|
20240904,101900,1198775756,948,948,950,948,2055
|
|
20240904,101800,1196827614,948,948,948,948,1151
|
|
20240904,101700,1195736466,948,948,949,948,2328
|
|
20240904,101600,1193528522,948,947,948,944,11678
|
|
20240904,101500,1182477052,949,950,950,948,209
|
|
20240904,101400,1182278810,950,946,950,945,4157
|
|
20240904,101300,1178348371,950,945,950,944,16712
|
|
20240904,101200,1162561128,945,949,949,945,14985
|
|
20240904,101100,1148372498,949,952,952,949,12079
|
|
20240904,101000,1136894641,951,952,952,950,8861
|
|
20240904,100900,1128470194,952,955,955,952,9785
|
|
20240904,100800,1119142430,955,954,955,954,337
|
|
20240904,100700,1118820921,954,954,954,954,945
|
|
20240904,100600,1117919391,952,956,957,952,10620
|
|
20240904,100500,1107773457,956,956,957,954,24389
|
|
20240904,100400,1084477054,956,954,956,952,11816
|
|
20240904,100300,1073202690,955,949,955,949,40557
|
|
20240904,100200,1034631099,948,949,949,948,2652
|
|
20240904,100100,1032115968,948,949,949,948,2010
|
|
20240904,100000,1030209988,948,948,949,948,91
|
|
20240904,095900,1030123702,948,948,950,948,1190
|
|
20240904,095800,1028995135,949,948,950,948,53222
|
|
20240904,095700,978483385,949,949,950,949,5936
|
|
20240904,095600,972846678,950,949,951,949,20688
|
|
20240904,095500,953188151,948,949,950,948,9137
|
|
20240904,095400,944509420,949,947,950,947,189
|
|
20240904,095300,944330213,949,947,949,943,7922
|
|
20240904,095200,936824463,947,947,948,944,7979
|
|
20240904,095100,929285544,947,947,948,947,5229
|
|
20240904,095000,924333605,946,944,947,943,12611
|
|
20240904,094900,912418838,944,944,945,943,657
|
|
20240904,094800,911798652,943,943,944,942,662
|
|
20240904,094700,911174139,942,943,943,941,3951
|
|
20240904,094600,907453964,943,945,946,943,5409
|
|
20240904,094500,902347248,944,942,944,942,1274
|
|
20240904,094400,901144666,943,945,946,943,7920
|
|
20240904,094300,893672603,944,943,947,943,1591
|
|
20240904,094200,892168070,943,944,947,943,1353
|
|
20240904,094100,890891873,943,944,947,943,2710
|
|
20240904,094000,888333630,944,943,947,942,27996
|
|
20240904,093900,861884325,943,942,943,941,1643
|
|
20240904,093800,860336916,943,944,944,942,254
|
|
20240904,093700,860097295,943,944,944,943,301
|
|
20240904,093600,859813261,944,943,944,942,3035
|
|
20240904,093500,856950472,943,940,943,940,26102
|
|
20240904,093400,832367802,940,940,940,937,10991
|
|
20240904,093300,822047913,938,938,938,937,1816
|
|
20240904,093200,820344645,937,938,940,937,6456
|
|
20240904,093100,814289592,937,939,939,937,8165
|
|
20240904,093000,806637639,939,937,939,937,8378
|
|
20240904,092900,798787389,937,939,940,936,26723
|
|
20240904,092800,773748699,940,943,943,940,1351
|
|
20240904,092700,772475417,938,938,943,938,31820
|
|
20240904,092600,742606866,938,941,942,938,9441
|
|
20240904,092500,733735943,942,939,943,939,12181
|
|
20240904,092400,722285885,940,939,940,938,10127
|
|
20240904,092300,712778111,939,939,940,939,7960
|
|
20240904,092200,705302159,939,939,942,939,21356
|
|
20240904,092100,685243825,939,940,940,939,9400
|
|
20240904,092000,676411534,941,943,943,941,2154
|
|
20240904,091900,674382340,944,939,944,938,40622
|
|
20240904,091800,636192112,940,941,944,940,22076
|
|
20240904,091700,615439528,941,944,945,941,30980
|
|
20240904,091600,586271706,944,941,945,941,3324
|
|
20240904,091500,583139459,941,942,945,940,10264
|
|
20240904,091400,573488204,945,942,945,942,28956
|
|
20240904,091300,546199784,942,944,944,941,23009
|
|
20240904,091200,524526005,942,943,944,941,4519
|
|
20240904,091100,520269440,944,945,947,944,20516
|
|
20240904,091000,500863112,945,944,945,938,15482
|
|
20240904,090900,486324518,942,942,945,940,8346
|
|
20240904,090800,478453165,942,938,942,937,27848
|
|
20240904,090700,452324486,938,942,942,938,40254
|
|
20240904,090600,414498785,942,945,945,942,13830
|
|
20240904,090500,401468619,941,948,948,941,15630
|
|
20240904,090400,386728065,948,949,950,945,25957
|
|
20240904,090300,362143148,949,942,951,942,72357
|
|
20240904,090200,293586747,941,935,941,935,62067
|
|
20240904,090100,235282610,937,933,941,933,48925
|
|
20240904,090000,189396012,938,942,942,930,201805
|