594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,185100,2099458006,872,872,872,872,37147
|
|
20240909,185000,2099458006,872,872,872,872,0
|
|
20240909,184900,2099458006,872,872,872,872,0
|
|
20240909,184800,2099458006,872,872,872,872,0
|
|
20240909,184700,2099458006,872,872,872,872,0
|
|
20240909,184600,2099458006,872,872,872,872,0
|
|
20240909,184500,2099458006,872,872,872,872,0
|
|
20240909,184400,2099458006,872,872,872,872,0
|
|
20240909,184300,2099458006,872,872,872,872,0
|
|
20240909,184200,2099458006,872,872,872,872,0
|
|
20240909,184100,2099458006,872,872,872,872,0
|
|
20240909,184000,2099458006,872,872,872,872,0
|
|
20240909,183900,2099458006,872,872,872,872,0
|
|
20240909,183800,2099458006,872,872,872,872,0
|
|
20240909,183700,2099458006,872,872,872,872,0
|
|
20240909,183600,2099458006,872,872,872,872,0
|
|
20240909,183500,2099458006,872,872,872,872,0
|
|
20240909,183400,2099458006,872,872,872,872,0
|
|
20240909,183300,2099458006,872,872,872,872,0
|
|
20240909,183200,2099458006,872,872,872,872,0
|
|
20240909,183100,2099458006,872,872,872,872,0
|
|
20240909,183000,2099458006,872,872,872,872,0
|
|
20240909,182900,2099458006,872,872,872,872,0
|
|
20240909,182800,2099458006,872,872,872,872,0
|
|
20240909,182700,2099458006,872,872,872,872,0
|
|
20240909,182600,2099458006,872,872,872,872,0
|
|
20240909,182500,2099458006,872,872,872,872,0
|
|
20240909,182400,2099458006,872,872,872,872,0
|
|
20240909,182300,2099458006,872,872,872,872,0
|
|
20240909,182200,2099458006,872,872,872,872,0
|
|
20240909,182100,2099458006,872,872,872,872,37147
|
|
20240909,182000,2099458006,872,872,872,872,0
|
|
20240909,181900,2099458006,872,872,872,872,0
|
|
20240909,181800,2099458006,872,872,872,872,0
|
|
20240909,181700,2099458006,872,872,872,872,0
|
|
20240909,181600,2099458006,872,872,872,872,0
|
|
20240909,181500,2099458006,872,872,872,872,0
|
|
20240909,181400,2099458006,872,872,872,872,0
|
|
20240909,181300,2099458006,872,872,872,872,0
|
|
20240909,181200,2099458006,872,872,872,872,0
|
|
20240909,181100,2099458006,872,872,872,872,0
|
|
20240909,181000,2099458006,872,872,872,872,0
|
|
20240909,180900,2099458006,872,872,872,872,0
|
|
20240909,180800,2099458006,872,872,872,872,0
|
|
20240909,180700,2099458006,872,872,872,872,0
|
|
20240909,180600,2099458006,872,872,872,872,0
|
|
20240909,180500,2099458006,872,872,872,872,0
|
|
20240909,180400,2099458006,872,872,872,872,0
|
|
20240909,180300,2099458006,872,872,872,872,0
|
|
20240909,180200,2099458006,872,872,872,872,0
|
|
20240909,180100,2099458006,872,872,872,872,0
|
|
20240909,180000,2099458006,872,872,872,872,0
|
|
20240909,175900,2099458006,872,872,872,872,0
|
|
20240909,175800,2099458006,872,872,872,872,0
|
|
20240909,175700,2099458006,872,872,872,872,0
|
|
20240909,175600,2099458006,872,872,872,872,0
|
|
20240909,175500,2099458006,872,872,872,872,0
|
|
20240909,175400,2099458006,872,872,872,872,0
|
|
20240909,175300,2099458006,872,872,872,872,0
|
|
20240909,175200,2099458006,872,872,872,872,0
|
|
20240909,175100,2099458006,872,872,872,872,37147
|
|
20240909,175000,2099458006,872,872,872,872,0
|
|
20240909,174900,2099458006,872,872,872,872,0
|
|
20240909,174800,2099458006,872,872,872,872,0
|
|
20240909,174700,2099458006,872,872,872,872,0
|
|
20240909,174600,2099458006,872,872,872,872,0
|
|
20240909,174500,2099458006,872,872,872,872,0
|
|
20240909,174400,2099458006,872,872,872,872,0
|
|
20240909,174300,2099458006,872,872,872,872,0
|
|
20240909,174200,2099458006,872,872,872,872,0
|
|
20240909,174100,2099458006,872,872,872,872,0
|
|
20240909,174000,2099458006,872,872,872,872,0
|
|
20240909,173900,2099458006,872,872,872,872,0
|
|
20240909,173800,2099458006,872,872,872,872,0
|
|
20240909,173700,2099458006,872,872,872,872,0
|
|
20240909,173600,2099458006,872,872,872,872,0
|
|
20240909,173500,2099458006,872,872,872,872,0
|
|
20240909,173400,2099458006,872,872,872,872,0
|
|
20240909,173300,2099458006,872,872,872,872,0
|
|
20240909,173200,2099458006,872,872,872,872,0
|
|
20240909,173100,2099458006,872,872,872,872,0
|
|
20240909,173000,2099458006,872,872,872,872,0
|
|
20240909,172900,2099458006,872,872,872,872,0
|
|
20240909,172800,2099458006,872,872,872,872,0
|
|
20240909,172700,2099458006,872,872,872,872,0
|
|
20240909,172600,2099458006,872,872,872,872,0
|
|
20240909,172500,2099458006,872,872,872,872,0
|
|
20240909,172400,2099458006,872,872,872,872,0
|
|
20240909,172300,2099458006,872,872,872,872,0
|
|
20240909,172200,2099458006,872,872,872,872,0
|
|
20240909,172100,2099458006,872,872,872,872,37147
|
|
20240909,172000,2099458006,872,872,872,872,0
|
|
20240909,171900,2099458006,872,872,872,872,0
|
|
20240909,171800,2099458006,872,872,872,872,0
|
|
20240909,171700,2099458006,872,872,872,872,0
|
|
20240909,171600,2099458006,872,872,872,872,0
|
|
20240909,171500,2099458006,872,872,872,872,0
|
|
20240909,171400,2099458006,872,872,872,872,0
|
|
20240909,171300,2099458006,872,872,872,872,0
|
|
20240909,171200,2099458006,872,872,872,872,0
|
|
20240909,171100,2099458006,872,872,872,872,0
|
|
20240909,171000,2099458006,872,872,872,872,0
|
|
20240909,170900,2099458006,872,872,872,872,0
|
|
20240909,170800,2099458006,872,872,872,872,0
|
|
20240909,170700,2099458006,872,872,872,872,0
|
|
20240909,170600,2099458006,872,872,872,872,0
|
|
20240909,170500,2099458006,872,872,872,872,0
|
|
20240909,170400,2099458006,872,872,872,872,0
|
|
20240909,170300,2099458006,872,872,872,872,0
|
|
20240909,170200,2099458006,872,872,872,872,0
|
|
20240909,170100,2099458006,872,872,872,872,0
|
|
20240909,170000,2099458006,872,872,872,872,0
|
|
20240909,165900,2099458006,872,872,872,872,0
|
|
20240909,165800,2099458006,872,872,872,872,0
|
|
20240909,165700,2099458006,872,872,872,872,0
|
|
20240909,165600,2099458006,872,872,872,872,0
|
|
20240909,165500,2099458006,872,872,872,872,0
|
|
20240909,165400,2099458006,872,872,872,872,0
|
|
20240909,165300,2099458006,872,872,872,872,0
|
|
20240909,165200,2099458006,872,872,872,872,0
|
|
20240909,165100,2099458006,872,872,872,872,37147
|
|
20240909,165000,2099458006,872,872,872,872,0
|
|
20240909,164900,2099458006,872,872,872,872,0
|
|
20240909,164800,2099458006,872,872,872,872,0
|
|
20240909,164700,2099458006,872,872,872,872,0
|
|
20240909,164600,2099458006,872,872,872,872,0
|
|
20240909,164500,2099458006,872,872,872,872,0
|
|
20240909,164400,2099458006,872,872,872,872,0
|
|
20240909,164300,2099458006,872,872,872,872,0
|
|
20240909,164200,2099458006,872,872,872,872,0
|
|
20240909,164100,2099458006,872,872,872,872,0
|
|
20240909,164000,2099458006,872,872,872,872,0
|
|
20240909,163900,2099458006,872,872,872,872,0
|
|
20240909,163800,2099458006,872,872,872,872,0
|
|
20240909,163700,2099458006,872,872,872,872,0
|
|
20240909,163600,2099458006,872,872,872,872,0
|
|
20240909,163500,2099458006,872,872,872,872,0
|
|
20240909,163400,2099458006,872,872,872,872,0
|
|
20240909,163300,2099458006,872,872,872,872,0
|
|
20240909,163200,2099458006,872,872,872,872,0
|
|
20240909,163100,2099458006,872,872,872,872,0
|
|
20240909,163000,2099458006,872,872,872,872,0
|
|
20240909,162900,2099458006,872,872,872,872,0
|
|
20240909,162800,2099458006,872,872,872,872,0
|
|
20240909,162700,2099458006,872,872,872,872,0
|
|
20240909,162600,2099458006,872,872,872,872,0
|
|
20240909,162500,2099458006,872,872,872,872,0
|
|
20240909,162400,2099458006,872,872,872,872,0
|
|
20240909,162300,2099458006,872,872,872,872,0
|
|
20240909,162200,2099458006,872,872,872,872,0
|
|
20240909,162100,2099458006,872,872,872,872,37147
|
|
20240909,162000,2099458006,872,872,872,872,0
|
|
20240909,161900,2099458006,872,872,872,872,0
|
|
20240909,161800,2099458006,872,872,872,872,0
|
|
20240909,161700,2099458006,872,872,872,872,0
|
|
20240909,161600,2099458006,872,872,872,872,0
|
|
20240909,161500,2099458006,872,872,872,872,0
|
|
20240909,161400,2099458006,872,872,872,872,0
|
|
20240909,161300,2099458006,872,872,872,872,0
|
|
20240909,161200,2099458006,872,872,872,872,0
|
|
20240909,161100,2099458006,872,872,872,872,0
|
|
20240909,161000,2099458006,872,872,872,872,0
|
|
20240909,160900,2099458006,872,872,872,872,0
|
|
20240909,160800,2099458006,872,872,872,872,0
|
|
20240909,160700,2099458006,872,872,872,872,0
|
|
20240909,160600,2099458006,872,872,872,872,0
|
|
20240909,160500,2099458006,872,872,872,872,0
|
|
20240909,160400,2099458006,872,872,872,872,0
|
|
20240909,160300,2099458006,872,872,872,872,0
|
|
20240909,160200,2099458006,872,872,872,872,0
|
|
20240909,160100,2099458006,872,872,872,872,0
|
|
20240909,160000,2099458006,872,872,872,872,0
|
|
20240909,155900,2099458006,872,872,872,872,0
|
|
20240909,155800,2099458006,872,872,872,872,0
|
|
20240909,155700,2099458006,872,872,872,872,0
|
|
20240909,155600,2099458006,872,872,872,872,0
|
|
20240909,155500,2099458006,872,872,872,872,0
|
|
20240909,155400,2099458006,872,872,872,872,0
|
|
20240909,155300,2099458006,872,872,872,872,0
|
|
20240909,155200,2099458006,872,872,872,872,0
|
|
20240909,155100,2099458006,872,872,872,872,37147
|
|
20240909,155000,2099458006,872,872,872,872,0
|
|
20240909,154900,2099458006,872,872,872,872,0
|
|
20240909,154800,2099458006,872,872,872,872,0
|
|
20240909,154700,2099458006,872,872,872,872,0
|
|
20240909,154600,2099458006,872,872,872,872,0
|
|
20240909,154500,2099458006,872,872,872,872,0
|
|
20240909,154400,2099458006,872,872,872,872,0
|
|
20240909,154300,2099458006,872,872,872,872,0
|
|
20240909,154200,2099458006,872,872,872,872,0
|
|
20240909,154100,2099458006,872,872,872,872,0
|
|
20240909,154000,2099458006,872,872,872,872,0
|
|
20240909,153900,2099458006,872,872,872,872,0
|
|
20240909,153800,2099458006,872,872,872,872,0
|
|
20240909,153700,2099458006,872,872,872,872,0
|
|
20240909,153600,2099458006,872,872,872,872,0
|
|
20240909,153500,2099458006,872,872,872,872,0
|
|
20240909,153400,2099458006,872,872,872,872,0
|
|
20240909,153300,2099458006,872,872,872,872,0
|
|
20240909,153200,2099458006,872,872,872,872,0
|
|
20240909,153100,2099458006,872,872,872,872,0
|
|
20240909,153000,2099458006,872,872,872,872,37147
|
|
20240909,152900,2067065822,872,872,872,872,0
|
|
20240909,152800,2067065822,872,872,872,872,0
|
|
20240909,152700,2067065822,872,872,872,872,0
|
|
20240909,152600,2067065822,872,872,872,872,0
|
|
20240909,152500,2067065822,872,872,872,872,0
|
|
20240909,152400,2067065822,872,872,872,872,0
|
|
20240909,152300,2067065822,872,872,872,872,0
|
|
20240909,152200,2067065822,872,872,872,872,0
|
|
20240909,152100,2067065822,872,872,872,872,0
|
|
20240909,152000,2067065822,872,872,872,872,0
|
|
20240909,151900,2067065822,872,872,873,872,2025
|
|
20240909,151800,2065300018,873,872,873,872,4010
|
|
20240909,151700,2061799298,873,874,874,873,1715
|
|
20240909,151600,2060301098,874,874,874,874,36
|
|
20240909,151500,2060269634,872,873,873,872,9604
|
|
20240909,151400,2051894896,875,873,875,872,3460
|
|
20240909,151300,2048872290,873,873,875,873,1222
|
|
20240909,151200,2047805464,873,874,874,873,7651
|
|
20240909,151100,2041123130,874,876,876,874,89
|
|
20240909,151000,2041045304,875,876,876,874,2152
|
|
20240909,150900,2039162903,876,874,876,874,1362
|
|
20240909,150800,2037972471,875,875,877,875,4757
|
|
20240909,150700,2033809946,877,876,877,875,4011
|
|
20240909,150600,2030298309,876,875,876,875,18726
|
|
20240909,150500,2013900726,875,874,875,874,4098
|
|
20240909,150400,2010315476,873,874,875,873,3489
|
|
20240909,150300,2007269383,874,875,875,874,1049
|
|
20240909,150200,2006352420,875,875,875,874,3438
|
|
20240909,150100,2003347548,876,875,876,875,2151
|
|
20240909,150000,2001464423,875,874,875,874,7543
|
|
20240909,145900,1994864438,875,874,875,874,511
|
|
20240909,145800,1994417813,876,874,876,874,9668
|
|
20240909,145700,1985967971,874,875,875,874,2467
|
|
20240909,145600,1983809846,875,875,876,875,6882
|
|
20240909,145500,1977786096,875,875,875,874,2891
|
|
20240909,145400,1975257171,875,875,875,875,364
|
|
20240909,145300,1974938671,874,874,874,874,1098
|
|
20240909,145200,1973979019,874,876,876,874,4711
|
|
20240909,145100,1969853185,876,875,877,875,3921
|
|
20240909,145000,1966418288,875,874,875,874,386
|
|
20240909,144900,1966080618,874,877,877,874,1475
|
|
20240909,144800,1964791157,877,876,877,875,1639
|
|
20240909,144700,1963356860,875,877,877,875,1208
|
|
20240909,144600,1962297618,877,874,877,874,11647
|
|
20240909,144500,1952088190,874,872,875,872,1411
|
|
20240909,144400,1950855186,875,876,876,875,2364
|
|
20240909,144300,1948784342,870,876,876,870,59287
|
|
20240909,144200,1897130769,880,880,880,878,2694
|
|
20240909,144100,1894765425,878,880,880,878,328
|
|
20240909,144000,1894476971,880,880,880,880,0
|
|
20240909,143900,1894476971,880,880,880,880,1
|
|
20240909,143800,1894476091,876,876,879,874,19878
|
|
20240909,143700,1877051212,878,878,878,876,491
|
|
20240909,143600,1876620974,877,877,877,877,102
|
|
20240909,143500,1876531520,877,877,877,877,47
|
|
20240909,143400,1876490301,878,878,878,878,50
|
|
20240909,143300,1876446401,880,880,880,880,20
|
|
20240909,143200,1876428801,880,879,880,877,4871
|
|
20240909,143100,1872142623,877,880,880,877,14
|
|
20240909,143000,1872130309,880,880,880,880,10
|
|
20240909,142900,1872121509,880,880,880,880,137
|
|
20240909,142800,1872000949,881,881,881,880,1497
|
|
20240909,142700,1870683583,880,878,881,878,15413
|
|
20240909,142600,1857146404,878,880,880,878,88
|
|
20240909,142500,1857069124,880,879,880,879,172
|
|
20240909,142400,1856917863,879,878,879,878,6560
|
|
20240909,142300,1851155679,878,876,878,875,6233
|
|
20240909,142200,1845697773,876,878,878,876,5705
|
|
20240909,142100,1840690311,878,880,880,878,2179
|
|
20240909,142000,1838776145,880,878,880,878,2565
|
|
20240909,141900,1836520587,878,878,878,878,1015
|
|
20240909,141800,1835629417,878,878,878,878,149
|
|
20240909,141700,1835498595,877,876,877,875,2512
|
|
20240909,141600,1833297747,876,875,876,875,500
|
|
20240909,141500,1832859947,875,875,875,875,21
|
|
20240909,141400,1832841572,875,875,875,875,3293
|
|
20240909,141300,1829960197,875,875,875,875,0
|
|
20240909,141200,1829960197,875,875,875,875,533
|
|
20240909,141100,1829493822,875,875,875,875,406
|
|
20240909,141000,1829138572,875,877,877,873,391
|
|
20240909,140900,1828796439,877,877,877,877,4685
|
|
20240909,140800,1824687694,877,876,877,876,2287
|
|
20240909,140700,1822682431,876,876,876,875,574
|
|
20240909,140600,1822179608,876,876,876,876,80
|
|
20240909,140500,1822109528,873,877,877,873,2726
|
|
20240909,140400,1819726344,877,875,877,875,3914
|
|
20240909,140300,1816297937,875,873,875,873,5306
|
|
20240909,140200,1811656107,873,875,875,872,119
|
|
20240909,140100,1811552164,872,872,875,871,1192
|
|
20240909,140000,1810512772,871,875,875,871,3115
|
|
20240909,135900,1807796839,875,874,875,874,3797
|
|
20240909,135800,1804474484,873,874,874,873,14527
|
|
20240909,135700,1791790413,875,875,875,875,2054
|
|
20240909,135600,1789993163,875,877,877,875,25
|
|
20240909,135500,1789971284,878,875,878,875,3231
|
|
20240909,135400,1787138150,875,874,875,873,2533
|
|
20240909,135300,1784925824,873,873,873,871,3552
|
|
20240909,135200,1781827542,873,875,875,873,2003
|
|
20240909,135100,1780078912,872,876,877,872,33560
|
|
20240909,135000,1750792742,876,878,878,876,1236
|
|
20240909,134900,1749707793,880,882,882,880,6369
|
|
20240909,134800,1744100377,882,880,885,880,31805
|
|
20240909,134700,1715992198,880,880,881,877,15501
|
|
20240909,134600,1702351603,881,871,882,871,104261
|
|
20240909,134500,1610952418,870,870,871,870,4259
|
|
20240909,134400,1607244214,870,870,870,870,310
|
|
20240909,134300,1606974514,871,870,871,870,1396
|
|
20240909,134200,1605759484,871,871,871,871,2
|
|
20240909,134100,1605757742,871,870,871,870,1301
|
|
20240909,134000,1604625784,870,868,870,868,851
|
|
20240909,133900,1603886898,866,867,867,866,1245
|
|
20240909,133800,1602807728,867,867,867,867,641
|
|
20240909,133700,1602251981,867,867,868,867,530
|
|
20240909,133600,1601792346,867,868,868,867,57
|
|
20240909,133500,1601742923,867,867,867,867,0
|
|
20240909,133400,1601742923,867,869,869,867,3601
|
|
20240909,133300,1598616612,869,866,869,866,13558
|
|
20240909,133200,1586862300,865,865,865,863,5116
|
|
20240909,133100,1582441628,865,868,868,865,4385
|
|
20240909,133000,1578645001,867,868,868,867,6603
|
|
20240909,132900,1572915697,869,870,870,869,4917
|
|
20240909,132800,1568642769,870,870,871,868,8231
|
|
20240909,132700,1561484251,868,873,873,868,27114
|
|
20240909,132600,1537883918,872,871,873,871,8489
|
|
20240909,132500,1530484341,871,871,872,871,4807
|
|
20240909,132400,1526293425,871,871,872,871,944
|
|
20240909,132300,1525471018,870,874,874,870,7058
|
|
20240909,132200,1519315856,874,872,874,872,2286
|
|
20240909,132100,1517320543,871,870,873,870,7780
|
|
20240909,132000,1510549814,871,867,872,866,41503
|
|
20240909,131900,1474439378,869,872,872,867,10817
|
|
20240909,131800,1465041183,874,866,876,866,42279
|
|
20240909,131700,1428152300,866,864,866,864,12451
|
|
20240909,131600,1417371534,866,863,868,863,16546
|
|
20240909,131500,1403048286,863,862,863,862,1271
|
|
20240909,131400,1401951593,862,860,863,860,1530
|
|
20240909,131300,1400632371,860,860,860,859,646
|
|
20240909,131200,1400076906,859,860,860,859,1887
|
|
20240909,131100,1398455154,860,861,861,860,3801
|
|
20240909,131000,1395184250,860,856,862,856,22405
|
|
20240909,130900,1375931154,856,855,856,855,166
|
|
20240909,130800,1375789059,854,854,854,854,500
|
|
20240909,130700,1375362059,854,856,856,854,6775
|
|
20240909,130600,1369571209,855,855,855,855,1001
|
|
20240909,130500,1368715354,854,853,854,853,1567
|
|
20240909,130400,1367377367,852,854,854,852,4986
|
|
20240909,130300,1363124797,854,856,856,854,1054
|
|
20240909,130200,1362224679,854,855,855,854,1000
|
|
20240909,130100,1361370472,855,857,857,854,1510
|
|
20240909,130000,1360080606,857,857,857,857,222
|
|
20240909,125900,1359890352,854,856,859,853,1923
|
|
20240909,125800,1358249003,855,856,857,853,442
|
|
20240909,125700,1357870729,853,855,856,853,3648
|
|
20240909,125600,1354753915,855,859,859,855,17200
|
|
20240909,125500,1340008928,859,859,860,857,13509
|
|
20240909,125400,1328405207,860,857,861,856,19770
|
|
20240909,125300,1311429576,857,858,859,857,8957
|
|
20240909,125200,1303745582,857,857,858,856,6576
|
|
20240909,125100,1298106404,858,856,858,856,11250
|
|
20240909,125000,1288463248,857,853,857,853,6235
|
|
20240909,124900,1283130188,854,851,854,850,2559
|
|
20240909,124800,1280950782,852,852,852,852,2325
|
|
20240909,124700,1278969882,851,851,852,851,1619
|
|
20240909,124600,1277590613,852,852,852,851,207
|
|
20240909,124500,1277414449,852,852,852,852,290
|
|
20240909,124400,1277167369,852,851,852,850,4027
|
|
20240909,124300,1273743359,851,851,851,851,716
|
|
20240909,124200,1273134043,850,850,851,850,3057
|
|
20240909,124100,1270535486,850,850,851,850,1590
|
|
20240909,124000,1269183984,851,853,854,851,507
|
|
20240909,123900,1268752028,853,853,853,853,123
|
|
20240909,123800,1268647109,853,853,853,853,68
|
|
20240909,123700,1268589105,853,851,854,850,1366
|
|
20240909,123600,1267426733,851,851,851,851,210
|
|
20240909,123500,1267248023,851,851,851,851,6408
|
|
20240909,123400,1261794815,851,853,854,851,6963
|
|
20240909,123300,1255860062,854,853,854,853,405
|
|
20240909,123200,1255514595,853,853,855,853,406
|
|
20240909,123100,1255168267,853,852,853,852,729
|
|
20240909,123000,1254546514,853,853,853,853,111
|
|
20240909,122900,1254451831,853,853,853,853,100
|
|
20240909,122800,1254366531,853,855,855,852,1286
|
|
20240909,122700,1253269476,855,855,855,855,0
|
|
20240909,122600,1253269476,855,855,855,855,1055
|
|
20240909,122500,1252367451,853,853,855,853,1122
|
|
20240909,122400,1251410267,853,852,853,852,710
|
|
20240909,122300,1250805342,853,853,853,853,32
|
|
20240909,122200,1250778046,853,855,855,852,939
|
|
20240909,122100,1249975668,855,851,855,851,22661
|
|
20240909,122000,1230691153,851,851,851,851,2700
|
|
20240909,121900,1228393453,851,853,853,851,564
|
|
20240909,121800,1227912699,853,853,853,853,613
|
|
20240909,121700,1227389810,853,853,853,853,1867
|
|
20240909,121600,1225797259,853,852,853,851,3671
|
|
20240909,121500,1222666312,852,852,852,852,30
|
|
20240909,121400,1222640752,853,853,853,853,7437
|
|
20240909,121300,1216296991,852,852,852,852,200
|
|
20240909,121200,1216126591,852,853,853,852,703
|
|
20240909,121100,1215527332,852,851,852,851,2210
|
|
20240909,121000,1213645786,851,851,851,851,177
|
|
20240909,120900,1213495159,852,852,852,852,12
|
|
20240909,120800,1213484935,852,851,852,851,702
|
|
20240909,120700,1212887453,850,849,850,849,6593
|
|
20240909,120600,1207283711,849,850,850,848,5062
|
|
20240909,120500,1202986767,850,851,851,850,947
|
|
20240909,120400,1202181795,851,851,851,850,386
|
|
20240909,120300,1201853319,851,850,851,850,246
|
|
20240909,120200,1201644054,849,851,851,849,907
|
|
20240909,120100,1200873979,851,850,851,849,752
|
|
20240909,120000,1200234462,850,851,851,850,764
|
|
20240909,115900,1199584498,851,851,851,851,1
|
|
20240909,115800,1199583647,847,847,847,847,93
|
|
20240909,115700,1199504876,847,849,849,847,505
|
|
20240909,115600,1199076993,849,849,849,849,1
|
|
20240909,115500,1199076144,848,847,849,847,1540
|
|
20240909,115400,1197770276,847,849,849,847,1349
|
|
20240909,115300,1196627473,849,849,849,849,0
|
|
20240909,115200,1196627473,849,850,850,849,51
|
|
20240909,115100,1196584164,851,849,851,849,4054
|
|
20240909,115000,1193135763,849,849,849,849,2306
|
|
20240909,114900,1191177969,845,845,845,845,93
|
|
20240909,114800,1191099384,847,849,849,847,13
|
|
20240909,114700,1191088349,844,846,846,844,14219
|
|
20240909,114600,1179074701,846,846,846,846,10
|
|
20240909,114500,1179066241,846,846,849,845,9045
|
|
20240909,114400,1171422536,846,847,848,846,4236
|
|
20240909,114300,1167836229,847,848,848,847,5799
|
|
20240909,114200,1162923380,849,848,849,848,2
|
|
20240909,114100,1162921683,849,849,849,849,500
|
|
20240909,114000,1162497183,848,847,848,847,177
|
|
20240909,113900,1162347244,848,848,848,848,127
|
|
20240909,113800,1162239548,848,847,848,847,3583
|
|
20240909,113700,1159201674,849,847,849,847,311
|
|
20240909,113600,1158938255,847,846,849,846,2866
|
|
20240909,113500,1156507732,845,845,845,845,2512
|
|
20240909,113400,1154385092,845,845,846,844,5673
|
|
20240909,113300,1149594386,846,846,846,846,7
|
|
20240909,113200,1149588464,846,846,846,845,163
|
|
20240909,113100,1149450570,846,846,846,844,3259
|
|
20240909,113000,1146697656,846,846,846,846,213
|
|
20240909,112900,1146517458,846,846,847,844,21977
|
|
20240909,112800,1127954030,846,846,847,846,4236
|
|
20240909,112700,1124369572,845,847,847,845,12587
|
|
20240909,112600,1113722373,847,847,847,847,123
|
|
20240909,112500,1113618192,847,847,848,846,3544
|
|
20240909,112400,1110619390,848,849,849,848,1204
|
|
20240909,112300,1109598337,849,848,849,848,2010
|
|
20240909,112200,1107892281,849,849,849,849,865
|
|
20240909,112100,1107157896,848,848,848,848,800
|
|
20240909,112000,1106479496,848,848,848,848,919
|
|
20240909,111900,1105700184,848,847,848,847,812
|
|
20240909,111800,1105011618,846,846,846,846,580
|
|
20240909,111700,1104520938,845,845,847,844,14200
|
|
20240909,111600,1092524764,845,846,846,845,13385
|
|
20240909,111500,1081201879,846,846,846,846,2097
|
|
20240909,111400,1079427817,849,847,849,846,1501
|
|
20240909,111300,1078157707,847,847,847,847,2900
|
|
20240909,111200,1075701407,846,846,846,846,3103
|
|
20240909,111100,1073076269,846,847,847,845,17133
|
|
20240909,111000,1058580326,847,848,851,847,6052
|
|
20240909,110900,1053453391,847,849,849,847,12317
|
|
20240909,110800,1043012991,848,848,848,848,0
|
|
20240909,110700,1043012991,848,852,852,848,9041
|
|
20240909,110600,1035332534,851,852,852,851,1823
|
|
20240909,110500,1033779612,851,851,851,851,1228
|
|
20240909,110400,1032734584,850,851,851,850,1215
|
|
20240909,110300,1031701542,852,851,852,851,103
|
|
20240909,110200,1031613879,851,851,851,851,2299
|
|
20240909,110100,1029657430,851,853,853,851,2105
|
|
20240909,110000,1027864977,854,855,855,853,503
|
|
20240909,105900,1027435813,855,855,855,855,445
|
|
20240909,105800,1027055338,855,856,856,855,121
|
|
20240909,105700,1026951882,853,856,856,853,1106
|
|
20240909,105600,1026008125,853,855,856,852,16341
|
|
20240909,105500,1012040469,855,855,855,855,44
|
|
20240909,105400,1012002849,855,855,855,854,3999
|
|
20240909,105300,1008583826,855,854,855,854,819
|
|
20240909,105200,1007884320,855,855,855,855,326
|
|
20240909,105100,1007605590,855,852,855,852,1644
|
|
20240909,105000,1006202585,854,853,854,851,1105
|
|
20240909,104900,1005260093,851,851,854,851,210
|
|
20240909,104800,1005081366,851,851,854,851,1109
|
|
20240909,104700,1004137592,850,856,856,850,3012
|
|
20240909,104600,1001577374,850,849,860,847,20024
|
|
20240909,104500,984554726,848,850,850,848,2213
|
|
20240909,104400,982675977,849,849,849,849,3022
|
|
20240909,104300,980110299,850,851,851,850,3072
|
|
20240909,104200,977498994,853,850,853,850,619
|
|
20240909,104100,976971239,850,850,850,850,236
|
|
20240909,104000,976770639,853,851,853,850,1529
|
|
20240909,103900,975470909,850,850,853,849,1725
|
|
20240909,103800,974004674,850,852,855,850,10436
|
|
20240909,103700,965132019,855,855,857,851,3948
|
|
20240909,103600,961766616,855,853,855,851,2020
|
|
20240909,103500,960045055,853,853,854,853,5102
|
|
20240909,103400,955691081,853,853,853,853,2554
|
|
20240909,103300,953512519,852,851,852,850,1381
|
|
20240909,103200,952337211,851,850,851,850,723
|
|
20240909,103100,951722338,850,850,850,850,10286
|
|
20240909,103000,942979238,850,851,851,850,2691
|
|
20240909,102900,940691704,851,850,853,848,16207
|
|
20240909,102800,926912513,850,848,850,848,2404
|
|
20240909,102700,924873685,850,850,850,847,16745
|
|
20240909,102600,910667236,851,851,851,849,16114
|
|
20240909,102500,896967013,851,851,851,851,897
|
|
20240909,102400,896203666,851,851,851,851,1486
|
|
20240909,102300,894939080,851,851,851,851,1215
|
|
20240909,102200,893905115,852,850,852,850,834
|
|
20240909,102100,893195047,850,853,853,850,2682
|
|
20240909,102000,890912065,853,853,853,853,874
|
|
20240909,101900,890166543,853,853,853,851,545
|
|
20240909,101800,889701688,853,853,854,851,652
|
|
20240909,101700,889145708,853,853,853,853,1253
|
|
20240909,101600,888076899,853,855,855,852,15056
|
|
20240909,101500,875246842,855,853,855,853,289
|
|
20240909,101400,874999950,853,855,855,853,434
|
|
20240909,101300,874629314,855,854,855,854,1121
|
|
20240909,101200,873670924,852,854,854,852,1108
|
|
20240909,101100,872725409,852,854,854,852,4654
|
|
20240909,101000,868755438,854,850,854,850,2007
|
|
20240909,100900,867044929,850,851,851,849,11920
|
|
20240909,100800,856917824,851,853,854,849,54021
|
|
20240909,100700,810933231,854,852,855,852,7164
|
|
20240909,100600,804829224,852,855,855,852,3815
|
|
20240909,100500,801577479,855,855,855,853,2217
|
|
20240909,100400,799685544,852,852,852,852,6
|
|
20240909,100300,799680432,851,857,858,851,7433
|
|
20240909,100200,793340781,857,855,857,855,12904
|
|
20240909,100100,782307845,855,852,855,851,4992
|
|
20240909,100000,778053205,852,852,855,850,3987
|
|
20240909,095900,774661981,852,852,852,852,57
|
|
20240909,095800,774613417,852,853,855,852,3930
|
|
20240909,095700,771264452,852,853,853,852,239
|
|
20240909,095600,771060823,852,854,855,852,2934
|
|
20240909,095500,768559156,854,853,860,853,2971
|
|
20240909,095400,766022051,860,853,860,853,1383
|
|
20240909,095300,764837288,852,850,852,849,41567
|
|
20240909,095200,729503095,850,851,852,850,21206
|
|
20240909,095100,711452171,852,853,853,852,3363
|
|
20240909,095000,708586807,853,852,853,851,2988
|
|
20240909,094900,706040829,852,852,852,850,14309
|
|
20240909,094800,693861865,853,853,853,853,162
|
|
20240909,094700,693723679,853,854,854,852,2531
|
|
20240909,094600,691564796,854,856,856,854,7732
|
|
20240909,094500,684950467,855,855,856,855,193
|
|
20240909,094400,684785449,856,857,859,855,8615
|
|
20240909,094300,677412896,857,857,857,855,7830
|
|
20240909,094200,670711020,860,859,860,856,6399
|
|
20240909,094100,665227303,861,861,861,858,3323
|
|
20240909,094000,662372777,861,862,862,861,325
|
|
20240909,093900,662092934,862,865,865,858,5178
|
|
20240909,093800,657644596,865,861,867,859,2334
|
|
20240909,093700,655636945,861,868,868,861,4382
|
|
20240909,093600,651863628,868,862,869,862,6818
|
|
20240909,093500,645965548,861,857,861,856,1511
|
|
20240909,093400,644669722,857,861,861,855,6010
|
|
20240909,093300,639524708,861,862,862,857,5019
|
|
20240909,093200,635217925,862,861,862,858,14199
|
|
20240909,093100,623010104,860,865,865,860,7513
|
|
20240909,093000,616538081,865,865,866,861,3680
|
|
20240909,092900,613365050,865,864,872,864,29647
|
|
20240909,092800,587663960,865,864,865,864,9301
|
|
20240909,092700,579622618,864,857,864,855,11771
|
|
20240909,092600,569494189,854,854,858,851,7167
|
|
20240909,092500,563388980,854,858,858,848,14799
|
|
20240909,092400,550810549,854,851,854,850,1883
|
|
20240909,092300,549204465,854,850,854,849,19912
|
|
20240909,092200,532283269,850,855,857,850,24766
|
|
20240909,092100,511216416,855,855,855,851,5355
|
|
20240909,092000,506649644,854,854,859,854,7164
|
|
20240909,091900,500511765,861,863,863,851,18161
|
|
20240909,091800,484963072,862,861,862,861,4289
|
|
20240909,091700,481269532,861,858,861,858,965
|
|
20240909,091600,480439135,859,859,859,858,3813
|
|
20240909,091500,477163868,860,862,862,855,19021
|
|
20240909,091400,460892239,859,861,862,859,10802
|
|
20240909,091300,451611740,859,864,864,855,17230
|
|
20240909,091200,436849699,860,862,865,857,8229
|
|
20240909,091100,429780579,862,865,865,859,31986
|
|
20240909,091000,402215752,865,874,875,864,36390
|
|
20240909,090900,370614727,874,869,874,869,8507
|
|
20240909,090800,363194640,865,871,876,865,26860
|
|
20240909,090700,339781983,871,868,871,861,47456
|
|
20240909,090600,298567678,865,857,865,856,26723
|
|
20240909,090500,275523401,858,862,865,854,23665
|
|
20240909,090400,255157127,852,851,859,850,11627
|
|
20240909,090300,245221677,853,858,859,848,34660
|
|
20240909,090200,215652797,859,875,880,852,40870
|
|
20240909,090100,180327845,871,864,889,860,76500
|
|
20240909,090000,113565701,865,851,867,842,132984
|