598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,185500,5704088646,691,691,691,691,114174
|
|
20240913,185400,5704088646,691,691,691,691,0
|
|
20240913,185300,5704088646,691,691,691,691,0
|
|
20240913,185200,5704088646,691,691,691,691,0
|
|
20240913,185100,5704088646,691,691,691,691,0
|
|
20240913,185000,5704088646,691,691,691,691,0
|
|
20240913,184900,5704088646,691,691,691,691,0
|
|
20240913,184800,5704088646,691,691,691,691,0
|
|
20240913,184700,5704088646,691,691,691,691,0
|
|
20240913,184600,5704088646,691,691,691,691,0
|
|
20240913,184500,5704088646,691,691,691,691,0
|
|
20240913,184400,5704088646,691,691,691,691,0
|
|
20240913,184300,5704088646,691,691,691,691,0
|
|
20240913,184200,5704088646,691,691,691,691,0
|
|
20240913,184100,5704088646,691,691,691,691,0
|
|
20240913,184000,5704088646,691,691,691,691,0
|
|
20240913,183900,5704088646,691,691,691,691,0
|
|
20240913,183800,5704088646,691,691,691,691,0
|
|
20240913,183700,5704088646,691,691,691,691,0
|
|
20240913,183600,5704088646,691,691,691,691,0
|
|
20240913,183500,5704088646,691,691,691,691,0
|
|
20240913,183400,5704088646,691,691,691,691,0
|
|
20240913,183300,5704088646,691,691,691,691,0
|
|
20240913,183200,5704088646,691,691,691,691,0
|
|
20240913,183100,5704088646,691,691,691,691,0
|
|
20240913,183000,5704088646,691,691,691,691,0
|
|
20240913,182900,5704088646,691,691,691,691,0
|
|
20240913,182800,5704088646,691,691,691,691,0
|
|
20240913,182700,5704088646,691,691,691,691,0
|
|
20240913,182600,5704088646,691,691,691,691,0
|
|
20240913,182500,5704088646,691,691,691,691,114174
|
|
20240913,182400,5704088646,691,691,691,691,0
|
|
20240913,182300,5704088646,691,691,691,691,0
|
|
20240913,182200,5704088646,691,691,691,691,0
|
|
20240913,182100,5704088646,691,691,691,691,0
|
|
20240913,182000,5704088646,691,691,691,691,0
|
|
20240913,181900,5704088646,691,691,691,691,0
|
|
20240913,181800,5704088646,691,691,691,691,0
|
|
20240913,181700,5704088646,691,691,691,691,0
|
|
20240913,181600,5704088646,691,691,691,691,0
|
|
20240913,181500,5704088646,691,691,691,691,0
|
|
20240913,181400,5704088646,691,691,691,691,0
|
|
20240913,181300,5704088646,691,691,691,691,0
|
|
20240913,181200,5704088646,691,691,691,691,0
|
|
20240913,181100,5704088646,691,691,691,691,0
|
|
20240913,181000,5704088646,691,691,691,691,0
|
|
20240913,180900,5704088646,691,691,691,691,0
|
|
20240913,180800,5704088646,691,691,691,691,0
|
|
20240913,180700,5704088646,691,691,691,691,0
|
|
20240913,180600,5704088646,691,691,691,691,0
|
|
20240913,180500,5704088646,691,691,691,691,0
|
|
20240913,180400,5704088646,691,691,691,691,0
|
|
20240913,180300,5704088646,691,691,691,691,0
|
|
20240913,180200,5704088646,691,691,691,691,0
|
|
20240913,180100,5704088646,691,691,691,691,0
|
|
20240913,180000,5704088646,691,691,691,691,0
|
|
20240913,175900,5704088646,691,691,691,691,0
|
|
20240913,175800,5704088646,691,691,691,691,0
|
|
20240913,175700,5704088646,691,691,691,691,0
|
|
20240913,175600,5704088646,691,691,691,691,0
|
|
20240913,175500,5704088646,691,691,691,691,114174
|
|
20240913,175400,5704088646,691,691,691,691,0
|
|
20240913,175300,5704088646,691,691,691,691,0
|
|
20240913,175200,5704088646,691,691,691,691,0
|
|
20240913,175100,5704088646,691,691,691,691,0
|
|
20240913,175000,5704088646,691,691,691,691,0
|
|
20240913,174900,5704088646,691,691,691,691,0
|
|
20240913,174800,5704088646,691,691,691,691,0
|
|
20240913,174700,5704088646,691,691,691,691,0
|
|
20240913,174600,5704088646,691,691,691,691,0
|
|
20240913,174500,5704088646,691,691,691,691,0
|
|
20240913,174400,5704088646,691,691,691,691,0
|
|
20240913,174300,5704088646,691,691,691,691,0
|
|
20240913,174200,5704088646,691,691,691,691,0
|
|
20240913,174100,5704088646,691,691,691,691,0
|
|
20240913,174000,5704088646,691,691,691,691,0
|
|
20240913,173900,5704088646,691,691,691,691,0
|
|
20240913,173800,5704088646,691,691,691,691,0
|
|
20240913,173700,5704088646,691,691,691,691,0
|
|
20240913,173600,5704088646,691,691,691,691,0
|
|
20240913,173500,5704088646,691,691,691,691,0
|
|
20240913,173400,5704088646,691,691,691,691,0
|
|
20240913,173300,5704088646,691,691,691,691,0
|
|
20240913,173200,5704088646,691,691,691,691,0
|
|
20240913,173100,5704088646,691,691,691,691,0
|
|
20240913,173000,5704088646,691,691,691,691,0
|
|
20240913,172900,5704088646,691,691,691,691,0
|
|
20240913,172800,5704088646,691,691,691,691,0
|
|
20240913,172700,5704088646,691,691,691,691,0
|
|
20240913,172600,5704088646,691,691,691,691,0
|
|
20240913,172500,5704088646,691,691,691,691,114174
|
|
20240913,172400,5704088646,691,691,691,691,0
|
|
20240913,172300,5704088646,691,691,691,691,0
|
|
20240913,172200,5704088646,691,691,691,691,0
|
|
20240913,172100,5704088646,691,691,691,691,0
|
|
20240913,172000,5704088646,691,691,691,691,0
|
|
20240913,171900,5704088646,691,691,691,691,0
|
|
20240913,171800,5704088646,691,691,691,691,0
|
|
20240913,171700,5704088646,691,691,691,691,0
|
|
20240913,171600,5704088646,691,691,691,691,0
|
|
20240913,171500,5704088646,691,691,691,691,0
|
|
20240913,171400,5704088646,691,691,691,691,0
|
|
20240913,171300,5704088646,691,691,691,691,0
|
|
20240913,171200,5704088646,691,691,691,691,0
|
|
20240913,171100,5704088646,691,691,691,691,0
|
|
20240913,171000,5704088646,691,691,691,691,0
|
|
20240913,170900,5704088646,691,691,691,691,0
|
|
20240913,170800,5704088646,691,691,691,691,0
|
|
20240913,170700,5704088646,691,691,691,691,0
|
|
20240913,170600,5704088646,691,691,691,691,0
|
|
20240913,170500,5704088646,691,691,691,691,0
|
|
20240913,170400,5704088646,691,691,691,691,0
|
|
20240913,170300,5704088646,691,691,691,691,0
|
|
20240913,170200,5704088646,691,691,691,691,0
|
|
20240913,170100,5704088646,691,691,691,691,0
|
|
20240913,170000,5704088646,691,691,691,691,0
|
|
20240913,165900,5704088646,691,691,691,691,0
|
|
20240913,165800,5704088646,691,691,691,691,0
|
|
20240913,165700,5704088646,691,691,691,691,0
|
|
20240913,165600,5704088646,691,691,691,691,0
|
|
20240913,165500,5704088646,691,691,691,691,114174
|
|
20240913,165400,5704088646,691,691,691,691,0
|
|
20240913,165300,5704088646,691,691,691,691,0
|
|
20240913,165200,5704088646,691,691,691,691,0
|
|
20240913,165100,5704088646,691,691,691,691,0
|
|
20240913,165000,5704088646,691,691,691,691,0
|
|
20240913,164900,5704088646,691,691,691,691,0
|
|
20240913,164800,5704088646,691,691,691,691,0
|
|
20240913,164700,5704088646,691,691,691,691,0
|
|
20240913,164600,5704088646,691,691,691,691,0
|
|
20240913,164500,5704088646,691,691,691,691,0
|
|
20240913,164400,5704088646,691,691,691,691,0
|
|
20240913,164300,5704088646,691,691,691,691,0
|
|
20240913,164200,5704088646,691,691,691,691,0
|
|
20240913,164100,5704088646,691,691,691,691,0
|
|
20240913,164000,5704088646,691,691,691,691,0
|
|
20240913,163900,5704088646,691,691,691,691,0
|
|
20240913,163800,5704088646,691,691,691,691,0
|
|
20240913,163700,5704088646,691,691,691,691,0
|
|
20240913,163600,5704088646,691,691,691,691,0
|
|
20240913,163500,5704088646,691,691,691,691,0
|
|
20240913,163400,5704088646,691,691,691,691,0
|
|
20240913,163300,5704088646,691,691,691,691,0
|
|
20240913,163200,5704088646,691,691,691,691,0
|
|
20240913,163100,5704088646,691,691,691,691,0
|
|
20240913,163000,5704088646,691,691,691,691,0
|
|
20240913,162900,5704088646,691,691,691,691,0
|
|
20240913,162800,5704088646,691,691,691,691,0
|
|
20240913,162700,5704088646,691,691,691,691,0
|
|
20240913,162600,5704088646,691,691,691,691,0
|
|
20240913,162500,5704088646,691,691,691,691,114174
|
|
20240913,162400,5704088646,691,691,691,691,0
|
|
20240913,162300,5704088646,691,691,691,691,0
|
|
20240913,162200,5704088646,691,691,691,691,0
|
|
20240913,162100,5704088646,691,691,691,691,0
|
|
20240913,162000,5704088646,691,691,691,691,0
|
|
20240913,161900,5704088646,691,691,691,691,0
|
|
20240913,161800,5704088646,691,691,691,691,0
|
|
20240913,161700,5704088646,691,691,691,691,0
|
|
20240913,161600,5704088646,691,691,691,691,0
|
|
20240913,161500,5704088646,691,691,691,691,0
|
|
20240913,161400,5704088646,691,691,691,691,0
|
|
20240913,161300,5704088646,691,691,691,691,0
|
|
20240913,161200,5704088646,691,691,691,691,0
|
|
20240913,161100,5704088646,691,691,691,691,0
|
|
20240913,161000,5704088646,691,691,691,691,0
|
|
20240913,160900,5704088646,691,691,691,691,0
|
|
20240913,160800,5704088646,691,691,691,691,0
|
|
20240913,160700,5704088646,691,691,691,691,0
|
|
20240913,160600,5704088646,691,691,691,691,0
|
|
20240913,160500,5704088646,691,691,691,691,0
|
|
20240913,160400,5704088646,691,691,691,691,0
|
|
20240913,160300,5704088646,691,691,691,691,0
|
|
20240913,160200,5704088646,691,691,691,691,0
|
|
20240913,160100,5704088646,691,691,691,691,0
|
|
20240913,160000,5704088646,691,691,691,691,0
|
|
20240913,155900,5704088646,691,691,691,691,0
|
|
20240913,155800,5704088646,691,691,691,691,0
|
|
20240913,155700,5704088646,691,691,691,691,0
|
|
20240913,155600,5704088646,691,691,691,691,0
|
|
20240913,155500,5704088646,691,691,691,691,114174
|
|
20240913,155400,5704088646,691,691,691,691,0
|
|
20240913,155300,5704088646,691,691,691,691,0
|
|
20240913,155200,5704088646,691,691,691,691,0
|
|
20240913,155100,5704088646,691,691,691,691,0
|
|
20240913,155000,5704088646,691,691,691,691,0
|
|
20240913,154900,5704088646,691,691,691,691,0
|
|
20240913,154800,5704088646,691,691,691,691,0
|
|
20240913,154700,5704088646,691,691,691,691,0
|
|
20240913,154600,5704088646,691,691,691,691,0
|
|
20240913,154500,5704088646,691,691,691,691,0
|
|
20240913,154400,5704088646,691,691,691,691,0
|
|
20240913,154300,5704088646,691,691,691,691,0
|
|
20240913,154200,5704088646,691,691,691,691,0
|
|
20240913,154100,5704088646,691,691,691,691,0
|
|
20240913,154000,5704088646,691,691,691,691,0
|
|
20240913,153900,5704088646,691,691,691,691,0
|
|
20240913,153800,5704088646,691,691,691,691,0
|
|
20240913,153700,5704088646,691,691,691,691,0
|
|
20240913,153600,5704088646,691,691,691,691,0
|
|
20240913,153500,5704088646,691,691,691,691,0
|
|
20240913,153400,5704088646,691,691,691,691,0
|
|
20240913,153300,5704088646,691,691,691,691,0
|
|
20240913,153200,5704088646,691,691,691,691,114174
|
|
20240913,153100,5625194412,661,661,661,661,0
|
|
20240913,153000,5625194412,661,661,661,661,0
|
|
20240913,152900,5625194412,661,661,661,661,0
|
|
20240913,152800,5625194412,661,661,661,661,0
|
|
20240913,152700,5625194412,661,661,661,661,0
|
|
20240913,152600,5625194412,661,661,661,661,0
|
|
20240913,152500,5625194412,661,661,661,661,0
|
|
20240913,152400,5625194412,661,661,661,661,0
|
|
20240913,152300,5625194412,661,661,661,661,0
|
|
20240913,152200,5625194412,661,661,661,661,0
|
|
20240913,152100,5625194412,661,661,661,661,0
|
|
20240913,152000,5625194412,661,661,661,661,0
|
|
20240913,151900,5625194412,661,652,661,651,58011
|
|
20240913,151800,5587198348,652,653,656,651,41970
|
|
20240913,151700,5559828551,656,653,656,651,43174
|
|
20240913,151600,5531583100,652,658,658,652,152649
|
|
20240913,151500,5431833024,657,653,659,653,23105
|
|
20240913,151400,5416669241,653,653,653,651,16250
|
|
20240913,151300,5406061937,653,644,653,644,30817
|
|
20240913,151200,5386054467,643,654,654,641,143833
|
|
20240913,151100,5292667766,654,656,656,653,16363
|
|
20240913,151000,5281957089,656,660,660,655,30563
|
|
20240913,150900,5261858579,660,660,662,659,16314
|
|
20240913,150800,5251097117,660,663,665,659,34052
|
|
20240913,150700,5228587212,662,657,662,657,6977
|
|
20240913,150600,5223980660,657,660,660,656,8164
|
|
20240913,150500,5218616379,661,659,661,655,18664
|
|
20240913,150400,5206315216,658,657,659,655,13537
|
|
20240913,150300,5197422661,660,655,664,655,35538
|
|
20240913,150200,5173965547,655,650,655,650,133738
|
|
20240913,150100,5086988404,655,655,655,655,0
|
|
20240913,150000,5086988404,655,657,659,655,97935
|
|
20240913,145900,5022815423,657,667,667,655,66518
|
|
20240913,145800,4978840393,667,668,668,665,17912
|
|
20240913,145700,4966896673,668,666,669,665,10261
|
|
20240913,145600,4960064134,667,672,674,665,24170
|
|
20240913,145500,4943944991,670,677,677,669,32061
|
|
20240913,145400,4922433535,673,672,679,672,1553
|
|
20240913,145300,4921388985,672,669,684,668,20030
|
|
20240913,145200,4907921482,668,684,684,668,89091
|
|
20240913,145100,4847990701,683,677,687,677,5974
|
|
20240913,145000,4843937424,675,680,685,673,28111
|
|
20240913,144900,4824935543,680,679,680,675,29087
|
|
20240913,144800,4805252965,680,683,683,677,12348
|
|
20240913,144700,4796874108,684,689,689,680,29015
|
|
20240913,144600,4777067170,685,689,690,684,6803
|
|
20240913,144500,4772390970,689,683,690,683,8053
|
|
20240913,144400,4766873503,683,681,683,680,4970
|
|
20240913,144300,4763492838,680,683,683,677,57599
|
|
20240913,144200,4724325856,680,685,685,680,22165
|
|
20240913,144100,4709239449,685,689,689,685,9840
|
|
20240913,144000,4702480352,689,688,689,688,3141
|
|
20240913,143900,4700316958,687,687,689,686,2901
|
|
20240913,143800,4698323938,689,685,689,684,6796
|
|
20240913,143700,4693669343,685,680,688,678,10739
|
|
20240913,143600,4686361693,679,678,684,675,9289
|
|
20240913,143500,4680049047,678,693,693,678,129902
|
|
20240913,143400,4590904386,693,695,695,693,16068
|
|
20240913,143300,4579742203,697,695,698,694,20588
|
|
20240913,143200,4565423503,695,697,698,695,20328
|
|
20240913,143100,4551282424,698,696,699,696,7969
|
|
20240913,143000,4545728517,696,695,696,694,20126
|
|
20240913,142900,4531740933,695,696,696,695,203
|
|
20240913,142800,4531599844,695,697,697,694,1859
|
|
20240913,142700,4530309138,695,694,699,694,1747
|
|
20240913,142600,4529094954,699,696,699,694,6306
|
|
20240913,142500,4524715383,696,698,700,696,4150
|
|
20240913,142400,4521826570,696,695,700,694,3088
|
|
20240913,142300,4519679627,694,695,697,694,6802
|
|
20240913,142200,4514942933,696,695,696,694,16076
|
|
20240913,142100,4503782369,695,695,697,695,2170
|
|
20240913,142000,4502274204,697,698,699,694,4007
|
|
20240913,141900,4499489724,694,694,700,694,2687
|
|
20240913,141800,4497624903,694,700,700,694,20990
|
|
20240913,141700,4483017451,700,704,704,700,2099
|
|
20240913,141600,4481548127,703,704,704,700,1226
|
|
20240913,141500,4480688664,699,702,705,698,58744
|
|
20240913,141400,4439577702,702,700,703,700,4846
|
|
20240913,141300,4436181596,700,701,702,700,576
|
|
20240913,141200,4435777494,702,703,703,702,1114
|
|
20240913,141100,4434994356,703,703,703,703,24617
|
|
20240913,141000,4417688605,703,702,703,694,22931
|
|
20240913,140900,4401637852,703,701,704,701,26131
|
|
20240913,140800,4383304280,700,700,700,697,7575
|
|
20240913,140700,4378014540,700,702,702,699,2658
|
|
20240913,140600,4376153939,701,699,703,698,2464
|
|
20240913,140500,4374433695,699,697,703,697,4788
|
|
20240913,140400,4371094170,698,699,699,697,264
|
|
20240913,140300,4370909990,700,696,700,694,3451
|
|
20240913,140200,4368509829,695,699,700,694,9091
|
|
20240913,140100,4362167364,694,699,699,694,14789
|
|
20240913,140000,4351864766,698,700,700,698,5142
|
|
20240913,135900,4348270498,700,702,702,699,1611
|
|
20240913,135800,4347143327,702,700,702,699,5024
|
|
20240913,135700,4343627613,700,700,700,699,156
|
|
20240913,135600,4343518454,700,700,700,698,6085
|
|
20240913,135500,4339265228,701,702,702,698,1859
|
|
20240913,135400,4337964323,701,704,708,698,10538
|
|
20240913,135300,4330575932,705,705,710,704,8772
|
|
20240913,135200,4324368069,705,707,707,705,4007
|
|
20240913,135100,4321541672,707,705,707,704,16296
|
|
20240913,135000,4310039268,706,709,710,701,13961
|
|
20240913,134900,4300154526,709,699,710,699,18834
|
|
20240913,134800,4286877895,700,694,700,694,10074
|
|
20240913,134700,4279846772,695,697,698,693,4101
|
|
20240913,134600,4276993190,698,692,698,692,7412
|
|
20240913,134500,4271832740,692,697,697,692,2611
|
|
20240913,134400,4270022883,697,695,697,690,7535
|
|
20240913,134300,4264802248,694,689,694,689,5345
|
|
20240913,134200,4261104525,689,690,694,688,23832
|
|
20240913,134100,4244651050,690,683,691,682,37228
|
|
20240913,134000,4219081887,683,678,684,678,18814
|
|
20240913,133900,4206268795,678,673,678,671,21407
|
|
20240913,133800,4191799325,670,677,679,664,122718
|
|
20240913,133700,4109518298,677,690,690,676,77326
|
|
20240913,133600,4056859695,690,688,691,686,12436
|
|
20240913,133500,4048311660,686,691,691,686,63413
|
|
20240913,133400,4004606667,690,696,696,690,36296
|
|
20240913,133300,3979498374,699,695,699,695,7592
|
|
20240913,133200,3974221744,694,701,701,694,13799
|
|
20240913,133100,3964597053,703,709,709,700,19723
|
|
20240913,133000,3950746804,710,704,710,703,14933
|
|
20240913,132900,3940199718,704,708,708,702,4940
|
|
20240913,132800,3936720876,708,701,708,701,2233
|
|
20240913,132700,3935153560,710,702,710,700,25805
|
|
20240913,132600,3917010071,701,704,704,701,8128
|
|
20240913,132500,3911300984,703,706,706,703,1652
|
|
20240913,132400,3910136236,707,702,707,700,21269
|
|
20240913,132300,3895153392,704,699,704,697,21767
|
|
20240913,132200,3879911535,699,693,703,692,28013
|
|
20240913,132100,3860446561,694,693,696,688,55722
|
|
20240913,132000,3821884343,691,709,710,691,164055
|
|
20240913,131900,3706803850,710,715,715,708,102166
|
|
20240913,131800,3634312372,715,715,715,713,1431
|
|
20240913,131700,3633290259,715,712,716,712,22342
|
|
20240913,131600,3617331611,711,713,713,711,1690
|
|
20240913,131500,3616129829,714,711,714,710,11499
|
|
20240913,131400,3607963849,710,712,716,710,39048
|
|
20240913,131300,3580185013,716,714,716,712,22963
|
|
20240913,131200,3563795946,717,716,719,714,7659
|
|
20240913,131100,3558319503,719,718,719,715,8500
|
|
20240913,131000,3552234070,717,716,720,716,3925
|
|
20240913,130900,3549421725,717,719,720,717,7959
|
|
20240913,130800,3543707227,719,716,719,715,5450
|
|
20240913,130700,3539794480,715,716,716,715,4694
|
|
20240913,130600,3536434796,716,717,717,714,14223
|
|
20240913,130500,3526260365,719,721,728,716,20835
|
|
20240913,130400,3511261389,720,727,727,720,57654
|
|
20240913,130300,3469504436,728,728,728,728,214
|
|
20240913,130200,3469348644,728,728,728,725,10210
|
|
20240913,130100,3461929571,725,728,728,725,11136
|
|
20240913,130000,3453843014,728,730,730,726,23337
|
|
20240913,125900,3436868695,730,731,734,728,22812
|
|
20240913,125800,3420195615,732,726,735,726,89666
|
|
20240913,125700,3354756210,726,720,727,720,96909
|
|
20240913,125600,3284541225,720,712,720,712,19041
|
|
20240913,125500,3270930646,711,712,714,711,32107
|
|
20240913,125400,3248076347,713,722,722,708,81364
|
|
20240913,125300,3189805987,723,725,726,721,40027
|
|
20240913,125200,3160838154,726,727,727,723,101556
|
|
20240913,125100,3087070239,729,729,729,729,0
|
|
20240913,125000,3087070239,729,730,731,729,112680
|
|
20240913,124900,3004882406,730,732,732,730,5891
|
|
20240913,124800,3000578582,732,733,733,731,21373
|
|
20240913,124700,2984943780,733,732,733,731,1825
|
|
20240913,124600,2983608279,731,732,733,731,7268
|
|
20240913,124500,2978292364,731,732,732,731,32675
|
|
20240913,124400,2954406383,732,732,732,730,39309
|
|
20240913,124300,2925664978,733,732,734,732,4222
|
|
20240913,124200,2922572649,734,733,734,732,17748
|
|
20240913,124100,2909578602,733,734,734,732,16275
|
|
20240913,124000,2897660406,732,735,735,732,5633
|
|
20240913,123900,2893532264,735,733,735,733,12431
|
|
20240913,123800,2884420337,733,733,736,733,18198
|
|
20240913,123700,2871073658,732,735,735,732,8328
|
|
20240913,123600,2864961174,736,737,737,736,2829
|
|
20240913,123500,2862876233,737,737,737,735,3431
|
|
20240913,123400,2860352726,737,738,738,737,5750
|
|
20240913,123300,2856112969,738,738,738,738,1929
|
|
20240913,123200,2854689367,738,736,738,736,2848
|
|
20240913,123100,2852587872,737,734,738,734,13894
|
|
20240913,123000,2842369302,734,732,734,732,1368
|
|
20240913,122900,2841366217,732,733,734,732,23761
|
|
20240913,122800,2823962662,733,738,738,733,93068
|
|
20240913,122700,2755472500,738,740,740,738,20996
|
|
20240913,122600,2739959257,743,740,743,739,3274
|
|
20240913,122500,2737537962,740,740,743,740,4030
|
|
20240913,122400,2734555220,740,741,741,739,789
|
|
20240913,122300,2733971566,740,742,743,740,18102
|
|
20240913,122200,2720555643,743,742,743,740,2784
|
|
20240913,122100,2718490905,742,741,742,739,8859
|
|
20240913,122000,2711934643,740,740,740,740,4249
|
|
20240913,121900,2708790383,740,741,742,740,5446
|
|
20240913,121800,2704758343,741,742,743,741,2987
|
|
20240913,121700,2702543955,741,742,743,741,2790
|
|
20240913,121600,2700472225,742,738,742,738,1991
|
|
20240913,121500,2698999266,739,740,740,738,16601
|
|
20240913,121400,2686730949,740,742,742,740,3056
|
|
20240913,121300,2684469328,742,740,742,740,8180
|
|
20240913,121200,2678415900,740,744,744,740,4765
|
|
20240913,121100,2674884503,744,744,745,744,1237
|
|
20240913,121000,2673964158,744,744,745,744,11157
|
|
20240913,120900,2665661910,742,743,744,742,3454
|
|
20240913,120800,2663095587,743,741,743,740,2091
|
|
20240913,120700,2661546203,743,743,743,743,632
|
|
20240913,120600,2661076627,743,741,744,739,9087
|
|
20240913,120500,2654345068,742,742,742,741,3828
|
|
20240913,120400,2651504718,742,744,744,742,1275
|
|
20240913,120300,2650558494,744,744,744,744,298
|
|
20240913,120200,2650336782,744,744,744,743,4354
|
|
20240913,120100,2647099906,744,745,745,743,2101
|
|
20240913,120000,2645535209,742,745,745,742,4237
|
|
20240913,115900,2642383211,744,743,744,743,1411
|
|
20240913,115800,2641333718,738,739,739,738,20678
|
|
20240913,115700,2626070942,739,740,740,737,16955
|
|
20240913,115600,2613545847,740,741,741,739,12758
|
|
20240913,115500,2604102742,741,743,743,741,5964
|
|
20240913,115400,2599677304,743,745,746,743,1933
|
|
20240913,115300,2598237225,743,745,745,743,140
|
|
20240913,115200,2598132940,746,746,746,743,1556
|
|
20240913,115100,2596973995,746,746,746,744,5668
|
|
20240913,115000,2592753195,745,744,746,744,6625
|
|
20240913,114900,2587819017,742,742,745,742,1057
|
|
20240913,114800,2587031579,745,744,745,742,1794
|
|
20240913,114700,2585696845,743,740,743,739,12694
|
|
20240913,114600,2576303325,741,741,741,739,23586
|
|
20240913,114500,2558849175,740,742,743,740,7124
|
|
20240913,114400,2553564340,742,743,746,742,2112
|
|
20240913,114300,2551996785,746,746,746,742,3184
|
|
20240913,114200,2549632246,746,741,746,741,3469
|
|
20240913,114100,2547059372,741,745,746,741,9716
|
|
20240913,114000,2539853532,746,744,746,739,19050
|
|
20240913,113900,2525742820,744,744,744,741,3424
|
|
20240913,113800,2523200995,741,745,745,739,2646
|
|
20240913,113700,2521242242,745,739,745,739,20069
|
|
20240913,113600,2506382020,739,741,745,739,9693
|
|
20240913,113500,2499207180,744,740,744,740,17934
|
|
20240913,113400,2485917923,738,741,741,736,15129
|
|
20240913,113300,2474749829,741,741,745,739,2895
|
|
20240913,113200,2472605694,741,738,745,738,10350
|
|
20240913,113100,2464934973,737,748,748,737,108774
|
|
20240913,113000,2384273198,747,748,748,747,7204
|
|
20240913,112900,2378884911,749,749,754,749,9228
|
|
20240913,112800,2371971849,749,748,749,747,10716
|
|
20240913,112700,2363951053,747,748,749,747,6693
|
|
20240913,112600,2358946333,749,747,749,747,949
|
|
20240913,112500,2358236309,755,749,755,747,8628
|
|
20240913,112400,2351759251,746,748,750,746,6684
|
|
20240913,112300,2346760815,749,749,753,749,7446
|
|
20240913,112200,2341182321,749,752,755,748,2512
|
|
20240913,112100,2339290113,747,745,750,745,7567
|
|
20240913,112000,2333628495,744,750,750,744,16916
|
|
20240913,111900,2321029285,750,748,750,746,11973
|
|
20240913,111800,2312085151,747,756,757,747,38348
|
|
20240913,111700,2283295487,757,758,758,756,597
|
|
20240913,111600,2282843559,754,758,758,754,911
|
|
20240913,111500,2282156145,758,758,758,754,1605
|
|
20240913,111400,2280940093,758,760,760,757,407
|
|
20240913,111300,2280631822,757,755,760,755,4372
|
|
20240913,111200,2277326476,756,755,758,749,17815
|
|
20240913,111100,2263947080,759,756,759,755,5809
|
|
20240913,111000,2259555778,756,761,761,756,1047
|
|
20240913,110900,2258764169,762,758,762,757,5743
|
|
20240913,110800,2254416027,755,763,763,755,17476
|
|
20240913,110700,2241207642,763,764,764,763,141
|
|
20240913,110600,2241100058,763,759,763,759,2221
|
|
20240913,110500,2239406279,760,765,765,760,7421
|
|
20240913,110400,2233761316,764,766,766,763,7182
|
|
20240913,110300,2228263221,766,764,767,763,3982
|
|
20240913,110200,2225222277,764,766,768,764,8831
|
|
20240913,110100,2218451165,765,761,765,761,1718
|
|
20240913,110000,2217138173,764,763,764,763,1960
|
|
20240913,105900,2215640883,764,763,764,759,14098
|
|
20240913,105800,2204898714,764,755,764,755,5353
|
|
20240913,105700,2200822986,762,754,762,754,8079
|
|
20240913,105600,2194710467,754,751,754,749,2261
|
|
20240913,105500,2193012108,751,751,752,751,2735
|
|
20240913,105400,2190956168,751,749,752,746,2122
|
|
20240913,105300,2189364540,749,751,751,745,6130
|
|
20240913,105200,2184786918,745,754,754,743,24312
|
|
20240913,105100,2166641071,748,752,755,747,16663
|
|
20240913,105000,2154134666,757,754,757,752,2348
|
|
20240913,104900,2152364567,754,754,757,750,11982
|
|
20240913,104800,2143354528,757,754,761,753,11580
|
|
20240913,104700,2134613658,757,753,758,753,4655
|
|
20240913,104600,2131106906,750,762,762,750,32760
|
|
20240913,104500,2106470634,762,761,763,759,5076
|
|
20240913,104400,2102611466,764,754,764,754,14085
|
|
20240913,104300,2091940249,754,749,754,749,5462
|
|
20240913,104200,2087835669,749,760,763,749,84997
|
|
20240913,104100,2023800900,763,762,765,753,29726
|
|
20240913,104000,2001254719,765,770,771,758,29852
|
|
20240913,103900,1978391977,772,773,774,769,15501
|
|
20240913,103800,1966430129,774,770,775,769,40837
|
|
20240913,103700,1934916621,770,767,770,766,12355
|
|
20240913,103600,1925442372,767,761,767,761,10122
|
|
20240913,103500,1917695397,760,762,762,758,5589
|
|
20240913,103400,1913447322,763,758,764,756,13382
|
|
20240913,103300,1903310047,756,757,759,754,5618
|
|
20240913,103200,1899067673,762,762,764,754,6453
|
|
20240913,103100,1894167213,762,762,766,760,16106
|
|
20240913,103000,1881873911,763,759,763,756,22119
|
|
20240913,102900,1865053668,759,753,759,752,15552
|
|
20240913,102800,1853307511,753,749,753,749,3737
|
|
20240913,102700,1850500412,749,748,753,748,12879
|
|
20240913,102600,1840865416,748,750,757,748,21559
|
|
20240913,102500,1824696903,750,748,750,748,20881
|
|
20240913,102400,1809047979,748,740,748,740,6353
|
|
20240913,102300,1804298704,740,749,749,740,50947
|
|
20240913,102200,1766435815,749,741,749,739,21236
|
|
20240913,102100,1750604709,737,748,748,737,69655
|
|
20240913,102000,1698854665,747,754,754,746,44212
|
|
20240913,101900,1665780677,754,759,759,750,23787
|
|
20240913,101800,1647869466,759,760,761,753,30657
|
|
20240913,101700,1624712057,761,758,761,755,12886
|
|
20240913,101600,1614936296,752,746,754,745,15629
|
|
20240913,101500,1603223519,745,754,754,745,88849
|
|
20240913,101400,1536475313,754,764,764,754,37806
|
|
20240913,101300,1507824460,760,767,767,760,35597
|
|
20240913,101200,1480691113,767,767,770,765,27380
|
|
20240913,101100,1459700568,767,774,774,767,17588
|
|
20240913,101000,1446187446,774,776,777,767,28253
|
|
20240913,100900,1424411989,776,775,776,770,17803
|
|
20240913,100800,1410649545,776,774,779,772,24437
|
|
20240913,100700,1391672942,774,770,774,765,13787
|
|
20240913,100600,1381054095,770,760,771,758,23210
|
|
20240913,100500,1363300975,758,765,765,758,59517
|
|
20240913,100400,1318035924,766,767,772,761,38629
|
|
20240913,100300,1288458528,764,780,783,762,82078
|
|
20240913,100200,1225385715,778,777,779,777,5532
|
|
20240913,100100,1221078871,775,776,779,773,7908
|
|
20240913,100000,1214957208,777,777,781,775,10761
|
|
20240913,095900,1206581402,777,765,778,765,13021
|
|
20240913,095800,1196591970,767,781,785,762,77914
|
|
20240913,095700,1136375583,785,780,785,779,74401
|
|
20240913,095600,1078338751,780,785,785,779,57650
|
|
20240913,095500,1033299935,784,786,789,782,34308
|
|
20240913,095400,1006385416,792,788,793,787,9624
|
|
20240913,095300,998804509,788,789,790,788,5306
|
|
20240913,095200,994621311,789,793,795,788,20924
|
|
20240913,095100,978066372,796,796,797,792,509
|
|
20240913,095000,977661211,796,787,796,787,4208
|
|
20240913,094900,974315896,796,790,798,787,9608
|
|
20240913,094800,966714569,790,791,791,790,55
|
|
20240913,094700,966671113,794,794,794,794,715
|
|
20240913,094600,966103403,794,788,795,786,11706
|
|
20240913,094500,956884298,791,796,796,786,42044
|
|
20240913,094400,923659363,798,798,799,795,7761
|
|
20240913,094300,917475932,796,789,796,787,4338
|
|
20240913,094200,914034697,789,790,791,783,39434
|
|
20240913,094100,883039824,791,791,801,787,31165
|
|
20240913,094000,858423580,796,790,796,787,13977
|
|
20240913,093900,847387519,796,795,796,785,36270
|
|
20240913,093800,818815788,791,800,804,791,16974
|
|
20240913,093700,805337314,804,806,806,797,1326
|
|
20240913,093600,804271178,800,795,800,795,2917
|
|
20240913,093500,801939472,799,808,808,793,52407
|
|
20240913,093400,760086258,809,809,811,797,44477
|
|
20240913,093300,724414812,810,793,810,793,20013
|
|
20240913,093200,708349577,798,807,807,793,21395
|
|
20240913,093100,691255662,807,804,810,800,24651
|
|
20240913,093000,671401787,804,792,804,790,19133
|
|
20240913,092900,656166486,790,786,796,784,13245
|
|
20240913,092800,645680688,784,810,810,776,95070
|
|
20240913,092700,569977873,810,810,812,805,18361
|
|
20240913,092600,555140932,812,809,815,805,57358
|
|
20240913,092500,508798305,805,805,805,805,0
|
|
20240913,092400,508798305,805,815,815,802,40151
|
|
20240913,092300,476504942,809,820,821,804,37619
|
|
20240913,092200,445967273,818,827,830,818,24617
|
|
20240913,092100,425748799,826,826,826,825,5177
|
|
20240913,092000,421476592,825,826,830,825,5457
|
|
20240913,091900,416967162,825,827,834,823,5954
|
|
20240913,091800,412054014,829,825,835,825,9785
|
|
20240913,091700,403964274,824,817,827,817,12242
|
|
20240913,091600,393903173,817,814,818,810,15117
|
|
20240913,091500,381603948,810,833,833,810,52429
|
|
20240913,091400,338698304,825,840,840,825,64941
|
|
20240913,091300,284843805,839,830,840,830,4533
|
|
20240913,091200,281049422,830,837,840,826,6082
|
|
20240913,091100,275993929,828,852,852,828,64437
|
|
20240913,091000,221871877,857,862,862,853,12842
|
|
20240913,090900,210896906,862,856,862,856,10505
|
|
20240913,090800,201899856,862,863,863,854,10671
|
|
20240913,090700,192775935,869,861,870,861,5623
|
|
20240913,090600,187891571,861,855,861,853,16355
|
|
20240913,090500,173878776,855,843,856,835,17802
|
|
20240913,090400,158787608,838,867,867,838,38451
|
|
20240913,090300,126008730,864,860,873,855,19716
|
|
20240913,090200,109048444,870,882,882,851,58456
|
|
20240913,090100,58662513,885,893,893,884,48536
|
|
20240913,090000,15651435,890,890,896,890,17565
|