593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185000,2156917403,859,859,859,859,32984
|
|
20240906,184900,2156917403,859,859,859,859,0
|
|
20240906,184800,2156917403,859,859,859,859,0
|
|
20240906,184700,2156917403,859,859,859,859,0
|
|
20240906,184600,2156917403,859,859,859,859,0
|
|
20240906,184500,2156917403,859,859,859,859,0
|
|
20240906,184400,2156917403,859,859,859,859,0
|
|
20240906,184300,2156917403,859,859,859,859,0
|
|
20240906,184200,2156917403,859,859,859,859,0
|
|
20240906,184100,2156917403,859,859,859,859,0
|
|
20240906,184000,2156917403,859,859,859,859,0
|
|
20240906,183900,2156917403,859,859,859,859,0
|
|
20240906,183800,2156917403,859,859,859,859,0
|
|
20240906,183700,2156917403,859,859,859,859,0
|
|
20240906,183600,2156917403,859,859,859,859,0
|
|
20240906,183500,2156917403,859,859,859,859,0
|
|
20240906,183400,2156917403,859,859,859,859,0
|
|
20240906,183300,2156917403,859,859,859,859,0
|
|
20240906,183200,2156917403,859,859,859,859,0
|
|
20240906,183100,2156917403,859,859,859,859,0
|
|
20240906,183000,2156917403,859,859,859,859,0
|
|
20240906,182900,2156917403,859,859,859,859,0
|
|
20240906,182800,2156917403,859,859,859,859,0
|
|
20240906,182700,2156917403,859,859,859,859,0
|
|
20240906,182600,2156917403,859,859,859,859,0
|
|
20240906,182500,2156917403,859,859,859,859,0
|
|
20240906,182400,2156917403,859,859,859,859,0
|
|
20240906,182300,2156917403,859,859,859,859,0
|
|
20240906,182200,2156917403,859,859,859,859,0
|
|
20240906,182100,2156917403,859,859,859,859,0
|
|
20240906,182000,2156917403,859,859,859,859,32984
|
|
20240906,181900,2156917403,859,859,859,859,0
|
|
20240906,181800,2156917403,859,859,859,859,0
|
|
20240906,181700,2156917403,859,859,859,859,0
|
|
20240906,181600,2156917403,859,859,859,859,0
|
|
20240906,181500,2156917403,859,859,859,859,0
|
|
20240906,181400,2156917403,859,859,859,859,0
|
|
20240906,181300,2156917403,859,859,859,859,0
|
|
20240906,181200,2156917403,859,859,859,859,0
|
|
20240906,181100,2156917403,859,859,859,859,0
|
|
20240906,181000,2156917403,859,859,859,859,0
|
|
20240906,180900,2156917403,859,859,859,859,0
|
|
20240906,180800,2156917403,859,859,859,859,0
|
|
20240906,180700,2156917403,859,859,859,859,0
|
|
20240906,180600,2156917403,859,859,859,859,0
|
|
20240906,180500,2156917403,859,859,859,859,0
|
|
20240906,180400,2156917403,859,859,859,859,0
|
|
20240906,180300,2156917403,859,859,859,859,0
|
|
20240906,180200,2156917403,859,859,859,859,0
|
|
20240906,180100,2156917403,859,859,859,859,0
|
|
20240906,180000,2156917403,859,859,859,859,0
|
|
20240906,175900,2156917403,859,859,859,859,0
|
|
20240906,175800,2156917403,859,859,859,859,0
|
|
20240906,175700,2156917403,859,859,859,859,0
|
|
20240906,175600,2156917403,859,859,859,859,0
|
|
20240906,175500,2156917403,859,859,859,859,0
|
|
20240906,175400,2156917403,859,859,859,859,0
|
|
20240906,175300,2156917403,859,859,859,859,0
|
|
20240906,175200,2156917403,859,859,859,859,0
|
|
20240906,175100,2156917403,859,859,859,859,0
|
|
20240906,175000,2156917403,859,859,859,859,32984
|
|
20240906,174900,2156917403,859,859,859,859,0
|
|
20240906,174800,2156917403,859,859,859,859,0
|
|
20240906,174700,2156917403,859,859,859,859,0
|
|
20240906,174600,2156917403,859,859,859,859,0
|
|
20240906,174500,2156917403,859,859,859,859,0
|
|
20240906,174400,2156917403,859,859,859,859,0
|
|
20240906,174300,2156917403,859,859,859,859,0
|
|
20240906,174200,2156917403,859,859,859,859,0
|
|
20240906,174100,2156917403,859,859,859,859,0
|
|
20240906,174000,2156917403,859,859,859,859,0
|
|
20240906,173900,2156917403,859,859,859,859,0
|
|
20240906,173800,2156917403,859,859,859,859,0
|
|
20240906,173700,2156917403,859,859,859,859,0
|
|
20240906,173600,2156917403,859,859,859,859,0
|
|
20240906,173500,2156917403,859,859,859,859,0
|
|
20240906,173400,2156917403,859,859,859,859,0
|
|
20240906,173300,2156917403,859,859,859,859,0
|
|
20240906,173200,2156917403,859,859,859,859,0
|
|
20240906,173100,2156917403,859,859,859,859,0
|
|
20240906,173000,2156917403,859,859,859,859,0
|
|
20240906,172900,2156917403,859,859,859,859,0
|
|
20240906,172800,2156917403,859,859,859,859,0
|
|
20240906,172700,2156917403,859,859,859,859,0
|
|
20240906,172600,2156917403,859,859,859,859,0
|
|
20240906,172500,2156917403,859,859,859,859,0
|
|
20240906,172400,2156917403,859,859,859,859,0
|
|
20240906,172300,2156917403,859,859,859,859,0
|
|
20240906,172200,2156917403,859,859,859,859,0
|
|
20240906,172100,2156917403,859,859,859,859,0
|
|
20240906,172000,2156917403,859,859,859,859,32984
|
|
20240906,171900,2156917403,859,859,859,859,0
|
|
20240906,171800,2156917403,859,859,859,859,0
|
|
20240906,171700,2156917403,859,859,859,859,0
|
|
20240906,171600,2156917403,859,859,859,859,0
|
|
20240906,171500,2156917403,859,859,859,859,0
|
|
20240906,171400,2156917403,859,859,859,859,0
|
|
20240906,171300,2156917403,859,859,859,859,0
|
|
20240906,171200,2156917403,859,859,859,859,0
|
|
20240906,171100,2156917403,859,859,859,859,0
|
|
20240906,171000,2156917403,859,859,859,859,0
|
|
20240906,170900,2156917403,859,859,859,859,0
|
|
20240906,170800,2156917403,859,859,859,859,0
|
|
20240906,170700,2156917403,859,859,859,859,0
|
|
20240906,170600,2156917403,859,859,859,859,0
|
|
20240906,170500,2156917403,859,859,859,859,0
|
|
20240906,170400,2156917403,859,859,859,859,0
|
|
20240906,170300,2156917403,859,859,859,859,0
|
|
20240906,170200,2156917403,859,859,859,859,0
|
|
20240906,170100,2156917403,859,859,859,859,0
|
|
20240906,170000,2156917403,859,859,859,859,0
|
|
20240906,165900,2156917403,859,859,859,859,0
|
|
20240906,165800,2156917403,859,859,859,859,0
|
|
20240906,165700,2156917403,859,859,859,859,0
|
|
20240906,165600,2156917403,859,859,859,859,0
|
|
20240906,165500,2156917403,859,859,859,859,0
|
|
20240906,165400,2156917403,859,859,859,859,0
|
|
20240906,165300,2156917403,859,859,859,859,0
|
|
20240906,165200,2156917403,859,859,859,859,0
|
|
20240906,165100,2156917403,859,859,859,859,0
|
|
20240906,165000,2156917403,859,859,859,859,32984
|
|
20240906,164900,2156917403,859,859,859,859,0
|
|
20240906,164800,2156917403,859,859,859,859,0
|
|
20240906,164700,2156917403,859,859,859,859,0
|
|
20240906,164600,2156917403,859,859,859,859,0
|
|
20240906,164500,2156917403,859,859,859,859,0
|
|
20240906,164400,2156917403,859,859,859,859,0
|
|
20240906,164300,2156917403,859,859,859,859,0
|
|
20240906,164200,2156917403,859,859,859,859,0
|
|
20240906,164100,2156917403,859,859,859,859,0
|
|
20240906,164000,2156917403,859,859,859,859,0
|
|
20240906,163900,2156917403,859,859,859,859,0
|
|
20240906,163800,2156917403,859,859,859,859,0
|
|
20240906,163700,2156917403,859,859,859,859,0
|
|
20240906,163600,2156917403,859,859,859,859,0
|
|
20240906,163500,2156917403,859,859,859,859,0
|
|
20240906,163400,2156917403,859,859,859,859,0
|
|
20240906,163300,2156917403,859,859,859,859,0
|
|
20240906,163200,2156917403,859,859,859,859,0
|
|
20240906,163100,2156917403,859,859,859,859,0
|
|
20240906,163000,2156917403,859,859,859,859,0
|
|
20240906,162900,2156917403,859,859,859,859,0
|
|
20240906,162800,2156917403,859,859,859,859,0
|
|
20240906,162700,2156917403,859,859,859,859,0
|
|
20240906,162600,2156917403,859,859,859,859,0
|
|
20240906,162500,2156917403,859,859,859,859,0
|
|
20240906,162400,2156917403,859,859,859,859,0
|
|
20240906,162300,2156917403,859,859,859,859,0
|
|
20240906,162200,2156917403,859,859,859,859,0
|
|
20240906,162100,2156917403,859,859,859,859,0
|
|
20240906,162000,2156917403,859,859,859,859,32984
|
|
20240906,161900,2156917403,859,859,859,859,0
|
|
20240906,161800,2156917403,859,859,859,859,0
|
|
20240906,161700,2156917403,859,859,859,859,0
|
|
20240906,161600,2156917403,859,859,859,859,0
|
|
20240906,161500,2156917403,859,859,859,859,0
|
|
20240906,161400,2156917403,859,859,859,859,0
|
|
20240906,161300,2156917403,859,859,859,859,0
|
|
20240906,161200,2156917403,859,859,859,859,0
|
|
20240906,161100,2156917403,859,859,859,859,0
|
|
20240906,161000,2156917403,859,859,859,859,0
|
|
20240906,160900,2156917403,859,859,859,859,0
|
|
20240906,160800,2156917403,859,859,859,859,0
|
|
20240906,160700,2156917403,859,859,859,859,0
|
|
20240906,160600,2156917403,859,859,859,859,0
|
|
20240906,160500,2156917403,859,859,859,859,0
|
|
20240906,160400,2156917403,859,859,859,859,0
|
|
20240906,160300,2156917403,859,859,859,859,0
|
|
20240906,160200,2156917403,859,859,859,859,0
|
|
20240906,160100,2156917403,859,859,859,859,0
|
|
20240906,160000,2156917403,859,859,859,859,0
|
|
20240906,155900,2156917403,859,859,859,859,0
|
|
20240906,155800,2156917403,859,859,859,859,0
|
|
20240906,155700,2156917403,859,859,859,859,0
|
|
20240906,155600,2156917403,859,859,859,859,0
|
|
20240906,155500,2156917403,859,859,859,859,0
|
|
20240906,155400,2156917403,859,859,859,859,0
|
|
20240906,155300,2156917403,859,859,859,859,0
|
|
20240906,155200,2156917403,859,859,859,859,0
|
|
20240906,155100,2156917403,859,859,859,859,0
|
|
20240906,155000,2156917403,859,859,859,859,32984
|
|
20240906,154900,2156917403,859,859,859,859,0
|
|
20240906,154800,2156917403,859,859,859,859,0
|
|
20240906,154700,2156917403,859,859,859,859,0
|
|
20240906,154600,2156917403,859,859,859,859,0
|
|
20240906,154500,2156917403,859,859,859,859,0
|
|
20240906,154400,2156917403,859,859,859,859,0
|
|
20240906,154300,2156917403,859,859,859,859,0
|
|
20240906,154200,2156917403,859,859,859,859,0
|
|
20240906,154100,2156917403,859,859,859,859,0
|
|
20240906,154000,2156917403,859,859,859,859,0
|
|
20240906,153900,2156917403,859,859,859,859,0
|
|
20240906,153800,2156917403,859,859,859,859,0
|
|
20240906,153700,2156917403,859,859,859,859,0
|
|
20240906,153600,2156917403,859,859,859,859,0
|
|
20240906,153500,2156917403,859,859,859,859,0
|
|
20240906,153400,2156917403,859,859,859,859,0
|
|
20240906,153300,2156917403,859,859,859,859,0
|
|
20240906,153200,2156917403,859,859,859,859,0
|
|
20240906,153100,2156917403,859,859,859,859,0
|
|
20240906,153000,2156917403,859,859,859,859,32984
|
|
20240906,152900,2128584147,862,862,862,862,0
|
|
20240906,152800,2128584147,862,862,862,862,0
|
|
20240906,152700,2128584147,862,862,862,862,0
|
|
20240906,152600,2128584147,862,862,862,862,0
|
|
20240906,152500,2128584147,862,862,862,862,0
|
|
20240906,152400,2128584147,862,862,862,862,0
|
|
20240906,152300,2128584147,862,862,862,862,0
|
|
20240906,152200,2128584147,862,862,862,862,0
|
|
20240906,152100,2128584147,862,862,862,862,0
|
|
20240906,152000,2128584147,862,862,862,862,0
|
|
20240906,151900,2128584147,862,861,862,861,10826
|
|
20240906,151800,2119259035,862,861,862,861,13908
|
|
20240906,151700,2107276559,861,861,861,860,2060
|
|
20240906,151600,2105502900,861,860,861,860,12175
|
|
20240906,151500,2095029316,860,859,860,859,545
|
|
20240906,151400,2094561143,859,860,860,859,574
|
|
20240906,151300,2094067803,860,860,861,860,4055
|
|
20240906,151200,2090578834,860,859,860,859,3399
|
|
20240906,151100,2087656015,859,860,860,859,8804
|
|
20240906,151000,2080093292,859,861,862,859,4984
|
|
20240906,150900,2075806620,861,861,861,860,752
|
|
20240906,150800,2075159632,861,859,863,859,2548
|
|
20240906,150700,2072964814,859,861,862,859,16061
|
|
20240906,150600,2059152271,861,862,862,861,2059
|
|
20240906,150500,2057379248,862,861,862,861,5177
|
|
20240906,150400,2052921811,862,863,863,861,6846
|
|
20240906,150300,2047027129,863,863,863,863,28
|
|
20240906,150200,2047002965,863,861,865,861,22
|
|
20240906,150100,2046983989,865,864,865,862,11971
|
|
20240906,150000,2036661720,864,864,864,863,1418
|
|
20240906,145900,2035437073,864,865,865,863,525
|
|
20240906,145800,2034983167,864,864,864,864,1021
|
|
20240906,145700,2034101023,864,862,865,862,7553
|
|
20240906,145600,2027574194,862,863,863,862,1556
|
|
20240906,145500,2026231376,864,862,864,861,4818
|
|
20240906,145400,2022075300,862,862,863,862,4264
|
|
20240906,145300,2018398127,861,860,861,860,1576
|
|
20240906,145200,2017042691,860,861,861,860,1500
|
|
20240906,145100,2015752529,862,862,862,862,566
|
|
20240906,145000,2015264637,862,862,862,858,749
|
|
20240906,144900,2014621103,858,862,862,858,387
|
|
20240906,144800,2014289011,862,862,862,862,105
|
|
20240906,144700,2014198501,862,862,862,862,1039
|
|
20240906,144600,2013302883,862,862,862,858,5737
|
|
20240906,144500,2008366699,862,858,862,858,2164
|
|
20240906,144400,2006509967,858,862,862,858,4994
|
|
20240906,144300,2002223535,859,859,859,859,613
|
|
20240906,144200,2001696968,863,861,863,858,8255
|
|
20240906,144100,1994594115,861,862,862,861,9240
|
|
20240906,144000,1986635587,862,862,862,862,2018
|
|
20240906,143900,1984896071,862,862,862,862,674
|
|
20240906,143800,1984315083,861,862,862,861,5526
|
|
20240906,143700,1979556127,862,864,864,862,5333
|
|
20240906,143600,1974959067,865,864,865,864,225
|
|
20240906,143500,1974764542,865,865,865,861,2203
|
|
20240906,143400,1972865568,865,865,865,865,400
|
|
20240906,143300,1972519568,865,865,865,865,5
|
|
20240906,143200,1972515243,861,864,865,861,5011
|
|
20240906,143100,1968188348,864,864,864,862,4117
|
|
20240906,143000,1964637284,864,861,864,861,2328
|
|
20240906,142900,1962631360,861,861,861,861,80
|
|
20240906,142800,1962562480,859,861,861,859,7110
|
|
20240906,142700,1956451988,861,861,861,861,1
|
|
20240906,142600,1956451127,859,859,859,859,338
|
|
20240906,142500,1956160785,861,858,861,858,111
|
|
20240906,142400,1956065541,858,860,860,858,12186
|
|
20240906,142300,1945608161,860,860,860,860,0
|
|
20240906,142200,1945608161,860,860,860,860,102
|
|
20240906,142100,1945520441,860,861,861,860,356
|
|
20240906,142000,1945214244,861,861,861,861,3
|
|
20240906,141900,1945211661,861,860,861,860,586
|
|
20240906,141800,1944707116,859,860,860,859,1220
|
|
20240906,141700,1943658916,860,860,860,860,48
|
|
20240906,141600,1943617636,860,860,860,859,11216
|
|
20240906,141500,1933981850,860,861,861,860,3152
|
|
20240906,141400,1931269523,861,860,861,860,617
|
|
20240906,141300,1930738880,859,861,861,859,305
|
|
20240906,141200,1930476875,858,859,859,858,5477
|
|
20240906,141100,1925772137,859,859,859,859,11
|
|
20240906,141000,1925762688,858,859,859,858,1111
|
|
20240906,140900,1924808340,859,859,859,859,670
|
|
20240906,140800,1924232810,859,859,859,859,292
|
|
20240906,140700,1923981982,859,859,859,859,6
|
|
20240906,140600,1923976828,858,858,858,858,1306
|
|
20240906,140500,1922856280,859,859,859,859,0
|
|
20240906,140400,1922856280,859,859,859,859,63
|
|
20240906,140300,1922802163,859,858,860,858,2012
|
|
20240906,140200,1921075848,861,860,861,859,1779
|
|
20240906,140100,1919547129,861,860,861,860,2670
|
|
20240906,140000,1917250879,860,860,860,860,270
|
|
20240906,135900,1917018679,860,858,860,858,94
|
|
20240906,135800,1916937867,858,857,858,857,568
|
|
20240906,135700,1916450698,857,858,858,857,1822
|
|
20240906,135600,1914889233,859,860,860,858,2999
|
|
20240906,135500,1912315582,858,860,860,858,4577
|
|
20240906,135400,1908384537,860,860,860,860,552
|
|
20240906,135300,1907909817,860,859,861,859,1196
|
|
20240906,135200,1906882366,860,858,860,858,3632
|
|
20240906,135100,1903762848,860,858,860,857,3198
|
|
20240906,135000,1901022109,857,860,860,856,3799
|
|
20240906,134900,1897766216,860,859,860,857,632
|
|
20240906,134800,1897222709,856,856,861,854,6520
|
|
20240906,134700,1891643710,853,854,856,853,207
|
|
20240906,134600,1891466932,853,856,856,853,754
|
|
20240906,134500,1890823071,853,856,858,853,15116
|
|
20240906,134400,1877900172,859,857,859,856,2510
|
|
20240906,134300,1875751593,857,859,859,857,601
|
|
20240906,134200,1875235372,859,857,861,857,569
|
|
20240906,134100,1874747625,860,860,861,858,160
|
|
20240906,134000,1874610015,862,862,862,862,6000
|
|
20240906,133900,1869438015,862,859,862,854,52624
|
|
20240906,133800,1824396566,859,859,859,859,1255
|
|
20240906,133700,1823318521,859,859,859,858,760
|
|
20240906,133600,1822665781,858,861,861,858,47740
|
|
20240906,133500,1781614965,862,862,862,862,1094
|
|
20240906,133400,1780671937,864,864,864,864,111
|
|
20240906,133300,1780576033,864,861,864,861,2166
|
|
20240906,133200,1778711089,861,864,864,861,12028
|
|
20240906,133100,1768351984,863,861,864,861,2163
|
|
20240906,133000,1766486614,863,864,864,862,1084
|
|
20240906,132900,1765552141,864,864,864,864,327
|
|
20240906,132800,1765269613,864,862,864,860,36680
|
|
20240906,132700,1733711464,861,863,863,861,11581
|
|
20240906,132600,1723730575,864,864,864,864,60
|
|
20240906,132500,1723678735,864,863,864,863,3908
|
|
20240906,132400,1720303283,864,863,864,862,1758
|
|
20240906,132300,1718786125,864,864,864,864,5
|
|
20240906,132200,1718781805,862,864,864,862,2858
|
|
20240906,132100,1716318207,864,862,865,862,225
|
|
20240906,132000,1716123751,865,865,865,865,51
|
|
20240906,131900,1716079636,866,863,866,862,1005
|
|
20240906,131800,1715213026,866,866,866,866,9
|
|
20240906,131700,1715205232,866,866,866,866,1171
|
|
20240906,131600,1714191146,867,867,867,867,0
|
|
20240906,131500,1714191146,867,863,867,863,3076
|
|
20240906,131400,1711536158,863,866,866,863,28390
|
|
20240906,131300,1687022937,866,866,867,866,2569
|
|
20240906,131200,1684798163,867,867,867,866,158
|
|
20240906,131100,1684661277,867,867,867,867,0
|
|
20240906,131000,1684661277,867,867,867,867,1002
|
|
20240906,130900,1683792543,867,867,867,867,501
|
|
20240906,130800,1683358176,867,866,867,866,21
|
|
20240906,130700,1683339985,864,864,867,864,1193
|
|
20240906,130600,1682309212,867,864,867,864,501
|
|
20240906,130500,1681876345,864,866,867,864,4012
|
|
20240906,130400,1678407942,865,867,867,865,18361
|
|
20240906,130300,1662522128,867,867,867,866,130
|
|
20240906,130200,1662409419,866,868,868,866,1389
|
|
20240906,130100,1661206140,868,868,868,868,1012
|
|
20240906,130000,1660327724,868,867,868,866,12763
|
|
20240906,125900,1649259307,868,868,868,868,141
|
|
20240906,125800,1649136919,868,868,868,868,25
|
|
20240906,125700,1649115219,866,866,866,866,0
|
|
20240906,125600,1649115219,866,866,866,866,0
|
|
20240906,125500,1649115219,866,868,868,866,1304
|
|
20240906,125400,1647984642,870,870,870,870,0
|
|
20240906,125300,1647984642,870,870,870,870,0
|
|
20240906,125200,1647984642,870,870,870,870,70
|
|
20240906,125100,1647923742,870,870,870,870,6450
|
|
20240906,125000,1642312242,868,868,868,868,29
|
|
20240906,124900,1642287070,868,870,870,868,652
|
|
20240906,124800,1641721100,870,870,870,870,2
|
|
20240906,124700,1641719360,870,870,870,870,15
|
|
20240906,124600,1641706310,870,870,870,870,1024
|
|
20240906,124500,1640815430,870,870,870,870,1
|
|
20240906,124400,1640814560,867,867,867,867,0
|
|
20240906,124300,1640814560,867,867,867,867,0
|
|
20240906,124200,1640814560,867,867,867,867,0
|
|
20240906,124100,1640814560,867,868,868,867,10000
|
|
20240906,124000,1632144549,867,866,867,866,5916
|
|
20240906,123900,1627020293,867,866,867,866,5903
|
|
20240906,123800,1621905211,866,866,867,866,3197
|
|
20240906,123700,1619135881,867,867,867,867,11
|
|
20240906,123600,1619126344,866,867,867,866,1118
|
|
20240906,123500,1618158145,867,868,868,866,8217
|
|
20240906,123400,1611034003,868,868,868,867,5664
|
|
20240906,123300,1606119913,867,868,868,867,3118
|
|
20240906,123200,1603414299,868,868,868,868,1094
|
|
20240906,123100,1602464707,868,868,868,868,450
|
|
20240906,123000,1602074107,870,870,870,870,1067
|
|
20240906,122900,1601145817,870,870,870,870,2367
|
|
20240906,122800,1599086527,870,870,870,870,3
|
|
20240906,122700,1599083917,870,868,870,868,114
|
|
20240906,122600,1598984909,868,869,869,868,5128
|
|
20240906,122500,1594533591,869,869,869,869,225
|
|
20240906,122400,1594338066,869,869,869,868,1008
|
|
20240906,122300,1593463040,869,869,870,869,1314
|
|
20240906,122200,1592321173,869,869,869,869,1100
|
|
20240906,122100,1591365273,871,870,871,870,220
|
|
20240906,122000,1591173853,870,870,870,870,90
|
|
20240906,121900,1591095553,870,870,870,870,12
|
|
20240906,121800,1591085113,870,870,871,869,1060
|
|
20240906,121700,1590163912,870,871,871,870,1578
|
|
20240906,121600,1588791040,870,871,871,870,5743
|
|
20240906,121500,1583794117,870,871,871,870,247
|
|
20240906,121400,1583579200,871,871,871,871,1793
|
|
20240906,121300,1582017497,871,871,871,871,145
|
|
20240906,121200,1581891202,871,871,871,871,699
|
|
20240906,121100,1581282373,871,871,871,871,84
|
|
20240906,121000,1581209209,870,871,871,870,5101
|
|
20240906,120900,1576771238,869,869,869,869,0
|
|
20240906,120800,1576771238,869,869,869,869,0
|
|
20240906,120700,1576771238,869,870,870,869,6776
|
|
20240906,120600,1570879938,871,870,871,870,300
|
|
20240906,120500,1570618918,869,869,869,869,0
|
|
20240906,120400,1570618918,869,870,870,869,41
|
|
20240906,120300,1570583286,869,871,871,869,570
|
|
20240906,120200,1570087556,869,870,870,869,1661
|
|
20240906,120100,1568644146,870,870,870,870,2401
|
|
20240906,120000,1566555276,868,868,868,868,119
|
|
20240906,115900,1566451984,870,870,872,870,131
|
|
20240906,115800,1566337992,870,870,870,870,2800
|
|
20240906,115700,1563901992,870,869,870,869,102
|
|
20240906,115600,1563813352,869,868,869,867,7692
|
|
20240906,115500,1557130207,866,867,867,866,2200
|
|
20240906,115400,1555224740,868,868,868,868,3440
|
|
20240906,115300,1552238820,868,866,868,866,14577
|
|
20240906,115200,1539602673,867,867,867,867,2126
|
|
20240906,115100,1537759431,867,869,869,867,393
|
|
20240906,115000,1537418594,869,869,869,869,11
|
|
20240906,114900,1537409035,865,865,865,865,0
|
|
20240906,114800,1537409035,865,867,867,865,18926
|
|
20240906,114700,1521019899,867,867,867,866,2559
|
|
20240906,114600,1518801552,867,867,867,867,1340
|
|
20240906,114500,1517639772,867,867,867,866,1330
|
|
20240906,114400,1516486676,866,867,867,866,9833
|
|
20240906,114300,1507962465,867,868,868,867,819
|
|
20240906,114200,1507251933,868,869,869,868,1472
|
|
20240906,114100,1505974167,869,869,869,868,10222
|
|
20240906,114000,1497098405,872,870,872,870,5229
|
|
20240906,113900,1492546757,872,872,872,872,105
|
|
20240906,113800,1492455197,872,870,872,870,5549
|
|
20240906,113700,1487617837,870,870,870,870,116
|
|
20240906,113600,1487516917,870,870,870,870,1
|
|
20240906,113500,1487516047,870,870,870,870,0
|
|
20240906,113400,1487516047,870,870,870,869,6749
|
|
20240906,113300,1481650011,870,871,871,870,60
|
|
20240906,113200,1481597761,871,871,871,870,3928
|
|
20240906,113100,1478176674,871,870,871,870,926
|
|
20240906,113000,1477371051,872,872,872,872,375
|
|
20240906,112900,1477044051,872,872,872,872,1199
|
|
20240906,112800,1475998523,870,872,872,870,2064
|
|
20240906,112700,1474202767,872,874,874,871,119
|
|
20240906,112600,1474099114,870,875,875,870,1071
|
|
20240906,112500,1473167205,875,869,875,868,17693
|
|
20240906,112400,1457724494,869,869,869,868,3872
|
|
20240906,112300,1454363332,869,869,869,869,192
|
|
20240906,112200,1454196484,869,868,869,868,2635
|
|
20240906,112100,1451909212,868,868,868,868,0
|
|
20240906,112000,1451909212,868,868,868,868,3
|
|
20240906,111900,1451906608,868,869,869,868,116
|
|
20240906,111800,1451805813,868,869,870,868,203
|
|
20240906,111700,1451629380,867,866,868,866,159
|
|
20240906,111600,1451491436,866,868,868,866,5883
|
|
20240906,111500,1446386062,868,869,870,868,2529
|
|
20240906,111400,1444190661,870,868,870,866,3974
|
|
20240906,111300,1440743340,868,870,870,868,4523
|
|
20240906,111200,1436811028,870,872,875,870,6234
|
|
20240906,111100,1431379287,876,876,876,872,724
|
|
20240906,111000,1430745947,876,874,876,872,9770
|
|
20240906,110900,1422201521,876,873,876,873,2020
|
|
20240906,110800,1420438001,876,876,877,876,306
|
|
20240906,110700,1420169865,877,874,877,874,3217
|
|
20240906,110600,1417353903,873,873,874,873,338
|
|
20240906,110500,1417058828,873,873,874,873,12247
|
|
20240906,110400,1406367188,872,870,873,870,851
|
|
20240906,110300,1405626546,870,872,873,869,2284
|
|
20240906,110200,1403639928,870,873,874,870,29
|
|
20240906,110100,1403614601,870,870,874,870,1259
|
|
20240906,110000,1402519252,875,869,875,869,4440
|
|
20240906,105900,1398638767,875,870,875,867,31426
|
|
20240906,105800,1371232359,870,870,870,867,36
|
|
20240906,105700,1371201072,867,870,870,866,1226
|
|
20240906,105600,1370138751,870,868,872,866,16412
|
|
20240906,105500,1355904629,872,873,873,869,13996
|
|
20240906,105400,1343719490,873,872,873,872,176
|
|
20240906,105300,1343566008,872,871,872,871,862
|
|
20240906,105200,1342815167,871,871,872,871,933
|
|
20240906,105100,1342002322,871,872,872,871,801
|
|
20240906,105000,1341303851,872,873,873,871,2740
|
|
20240906,104900,1338917101,871,871,873,871,3134
|
|
20240906,104800,1336187375,871,873,873,871,1651
|
|
20240906,104700,1334746064,872,872,874,872,5505
|
|
20240906,104600,1329945694,871,871,872,871,6617
|
|
20240906,104500,1324180302,871,874,874,871,9123
|
|
20240906,104400,1316224332,873,871,873,871,1098
|
|
20240906,104300,1315265818,873,871,874,871,12784
|
|
20240906,104200,1304112999,871,869,872,869,2478
|
|
20240906,104100,1301958254,869,869,869,868,2926
|
|
20240906,104000,1299415736,869,870,870,868,3874
|
|
20240906,103900,1296053095,870,868,870,868,2018
|
|
20240906,103800,1294301448,868,868,868,868,198
|
|
20240906,103700,1294129584,869,867,869,867,1294
|
|
20240906,103600,1293007476,867,867,867,866,3972
|
|
20240906,103500,1289566101,866,867,867,866,2482
|
|
20240906,103400,1287416432,867,869,870,867,3204
|
|
20240906,103300,1284638161,867,869,870,867,2015
|
|
20240906,103200,1282890919,867,868,869,867,1257
|
|
20240906,103100,1281799844,870,868,870,867,1707
|
|
20240906,103000,1280315280,870,870,870,867,5468
|
|
20240906,102900,1275568838,871,871,872,870,6167
|
|
20240906,102800,1270197430,871,869,871,868,4660
|
|
20240906,102700,1266145388,869,868,870,868,1293
|
|
20240906,102600,1265022888,868,866,868,866,4469
|
|
20240906,102500,1261152220,865,866,868,865,2718
|
|
20240906,102400,1258800241,865,870,870,865,3168
|
|
20240906,102300,1256052542,870,870,871,870,3115
|
|
20240906,102200,1253342179,870,865,870,865,12242
|
|
20240906,102100,1242731079,865,863,865,863,2605
|
|
20240906,102000,1240479364,862,862,863,862,2116
|
|
20240906,101900,1238655351,862,860,862,860,2659
|
|
20240906,101800,1236363319,862,862,862,859,9687
|
|
20240906,101700,1228042016,859,861,862,859,4246
|
|
20240906,101600,1224389877,861,859,862,859,3479
|
|
20240906,101500,1221400991,859,862,862,858,11607
|
|
20240906,101400,1211430977,857,859,862,856,12204
|
|
20240906,101300,1200965034,859,857,860,856,7714
|
|
20240906,101200,1194352740,860,857,860,856,4337
|
|
20240906,101100,1190634378,856,860,860,856,16450
|
|
20240906,101000,1176533935,860,860,860,857,34594
|
|
20240906,100900,1146882668,857,860,862,855,65109
|
|
20240906,100800,1091118429,860,861,861,860,12476
|
|
20240906,100700,1080377506,861,862,867,861,7429
|
|
20240906,100600,1073973125,862,867,867,861,2953
|
|
20240906,100500,1071419741,867,863,867,859,32911
|
|
20240906,100400,1043110503,860,867,867,860,56948
|
|
20240906,100300,994096318,867,864,867,864,1159
|
|
20240906,100200,993094936,867,868,868,862,18938
|
|
20240906,100100,976759079,864,871,871,864,8737
|
|
20240906,100000,969201183,871,864,872,864,52758
|
|
20240906,095900,923323537,863,866,866,863,55606
|
|
20240906,095800,875284691,862,870,870,862,46097
|
|
20240906,095700,835375649,871,872,872,870,636
|
|
20240906,095600,834822103,872,869,872,868,2334
|
|
20240906,095500,832787852,870,871,872,869,2225
|
|
20240906,095400,830850724,870,871,871,870,3874
|
|
20240906,095300,827477464,871,870,871,870,1000
|
|
20240906,095200,826606584,870,868,870,867,2749
|
|
20240906,095100,824222159,867,865,871,865,437
|
|
20240906,095000,823843332,866,865,866,863,2704
|
|
20240906,094900,821503445,861,862,862,861,13204
|
|
20240906,094800,810121925,862,863,863,861,34043
|
|
20240906,094700,780796830,862,862,863,862,28641
|
|
20240906,094600,756102994,862,866,868,862,44371
|
|
20240906,094500,717759661,866,874,874,865,71435
|
|
20240906,094400,655710517,873,877,877,873,5841
|
|
20240906,094300,650604640,877,877,877,875,5492
|
|
20240906,094200,645791955,876,870,876,870,7027
|
|
20240906,094100,639649870,872,873,873,870,4181
|
|
20240906,094000,636007335,873,872,873,870,10501
|
|
20240906,093900,626862091,871,875,875,871,2081
|
|
20240906,093800,625049256,875,871,875,869,15051
|
|
20240906,093700,611953596,871,871,871,870,7728
|
|
20240906,093600,605228813,870,871,871,870,4838
|
|
20240906,093500,601015024,871,871,872,871,4266
|
|
20240906,093400,597299283,872,873,874,871,11972
|
|
20240906,093300,586857059,873,874,877,873,20358
|
|
20240906,093200,569061258,877,874,877,874,1844
|
|
20240906,093100,567449449,872,874,874,872,3627
|
|
20240906,093000,564286090,870,870,874,870,8713
|
|
20240906,092900,556691994,868,869,876,868,57427
|
|
20240906,092800,506739451,869,875,877,869,65492
|
|
20240906,092700,449725720,877,876,877,871,58590
|
|
20240906,092600,398594109,877,876,879,876,2515
|
|
20240906,092500,396388277,879,879,879,875,9159
|
|
20240906,092400,388360201,875,880,880,875,49080
|
|
20240906,092300,345325570,879,885,889,879,60226
|
|
20240906,092200,292236832,885,888,889,884,9735
|
|
20240906,092100,283621819,889,885,889,884,4217
|
|
20240906,092000,279893070,884,888,889,884,18402
|
|
20240906,091900,263607859,888,886,889,884,9430
|
|
20240906,091800,255261424,889,887,889,884,18081
|
|
20240906,091700,239225654,888,888,889,887,9808
|
|
20240906,091600,230522170,888,890,893,888,4577
|
|
20240906,091500,226455521,894,888,895,888,38225
|
|
20240906,091400,192436474,890,895,895,885,50566
|
|
20240906,091300,147532338,895,895,897,890,3540
|
|
20240906,091200,144378533,890,895,895,890,20287
|
|
20240906,091100,126288295,895,893,895,891,3882
|
|
20240906,091000,122825031,894,893,895,893,1415
|
|
20240906,090900,121560403,893,898,898,892,32711
|
|
20240906,090800,92348522,898,896,898,896,4588
|
|
20240906,090700,88232758,896,898,898,896,3735
|
|
20240906,090600,84880644,897,899,899,897,11668
|
|
20240906,090500,74393612,899,898,900,898,2375
|
|
20240906,090400,72259435,900,899,900,898,3924
|
|
20240906,090300,68732756,898,897,902,897,3115
|
|
20240906,090200,65930926,895,899,899,895,21554
|
|
20240906,090100,46587304,900,897,902,897,15221
|
|
20240906,090000,32898236,898,904,904,898,36467
|