599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185600,3650330178,714,714,714,714,33047
|
|
20240904,185500,3650330178,714,714,714,714,0
|
|
20240904,185400,3650330178,714,714,714,714,0
|
|
20240904,185300,3650330178,714,714,714,714,0
|
|
20240904,185200,3650330178,714,714,714,714,0
|
|
20240904,185100,3650330178,714,714,714,714,0
|
|
20240904,185000,3650330178,714,714,714,714,0
|
|
20240904,184900,3650330178,714,714,714,714,0
|
|
20240904,184800,3650330178,714,714,714,714,0
|
|
20240904,184700,3650330178,714,714,714,714,0
|
|
20240904,184600,3650330178,714,714,714,714,0
|
|
20240904,184500,3650330178,714,714,714,714,0
|
|
20240904,184400,3650330178,714,714,714,714,0
|
|
20240904,184300,3650330178,714,714,714,714,0
|
|
20240904,184200,3650330178,714,714,714,714,0
|
|
20240904,184100,3650330178,714,714,714,714,0
|
|
20240904,184000,3650330178,714,714,714,714,0
|
|
20240904,183900,3650330178,714,714,714,714,0
|
|
20240904,183800,3650330178,714,714,714,714,0
|
|
20240904,183700,3650330178,714,714,714,714,0
|
|
20240904,183600,3650330178,714,714,714,714,0
|
|
20240904,183500,3650330178,714,714,714,714,0
|
|
20240904,183400,3650330178,714,714,714,714,0
|
|
20240904,183300,3650330178,714,714,714,714,0
|
|
20240904,183200,3650330178,714,714,714,714,0
|
|
20240904,183100,3650330178,714,714,714,714,0
|
|
20240904,183000,3650330178,714,714,714,714,0
|
|
20240904,182900,3650330178,714,714,714,714,0
|
|
20240904,182800,3650330178,714,714,714,714,0
|
|
20240904,182700,3650330178,714,714,714,714,0
|
|
20240904,182600,3650330178,714,714,714,714,33047
|
|
20240904,182500,3650330178,714,714,714,714,0
|
|
20240904,182400,3650330178,714,714,714,714,0
|
|
20240904,182300,3650330178,714,714,714,714,0
|
|
20240904,182200,3650330178,714,714,714,714,0
|
|
20240904,182100,3650330178,714,714,714,714,0
|
|
20240904,182000,3650330178,714,714,714,714,0
|
|
20240904,181900,3650330178,714,714,714,714,0
|
|
20240904,181800,3650330178,714,714,714,714,0
|
|
20240904,181700,3650330178,714,714,714,714,0
|
|
20240904,181600,3650330178,714,714,714,714,0
|
|
20240904,181500,3650330178,714,714,714,714,0
|
|
20240904,181400,3650330178,714,714,714,714,0
|
|
20240904,181300,3650330178,714,714,714,714,0
|
|
20240904,181200,3650330178,714,714,714,714,0
|
|
20240904,181100,3650330178,714,714,714,714,0
|
|
20240904,181000,3650330178,714,714,714,714,0
|
|
20240904,180900,3650330178,714,714,714,714,0
|
|
20240904,180800,3650330178,714,714,714,714,0
|
|
20240904,180700,3650330178,714,714,714,714,0
|
|
20240904,180600,3650330178,714,714,714,714,0
|
|
20240904,180500,3650330178,714,714,714,714,0
|
|
20240904,180400,3650330178,714,714,714,714,0
|
|
20240904,180300,3650330178,714,714,714,714,0
|
|
20240904,180200,3650330178,714,714,714,714,0
|
|
20240904,180100,3650330178,714,714,714,714,0
|
|
20240904,180000,3650330178,714,714,714,714,0
|
|
20240904,175900,3650330178,714,714,714,714,0
|
|
20240904,175800,3650330178,714,714,714,714,0
|
|
20240904,175700,3650330178,714,714,714,714,0
|
|
20240904,175600,3650330178,714,714,714,714,33047
|
|
20240904,175500,3650330178,714,714,714,714,0
|
|
20240904,175400,3650330178,714,714,714,714,0
|
|
20240904,175300,3650330178,714,714,714,714,0
|
|
20240904,175200,3650330178,714,714,714,714,0
|
|
20240904,175100,3650330178,714,714,714,714,0
|
|
20240904,175000,3650330178,714,714,714,714,0
|
|
20240904,174900,3650330178,714,714,714,714,0
|
|
20240904,174800,3650330178,714,714,714,714,0
|
|
20240904,174700,3650330178,714,714,714,714,0
|
|
20240904,174600,3650330178,714,714,714,714,0
|
|
20240904,174500,3650330178,714,714,714,714,0
|
|
20240904,174400,3650330178,714,714,714,714,0
|
|
20240904,174300,3650330178,714,714,714,714,0
|
|
20240904,174200,3650330178,714,714,714,714,0
|
|
20240904,174100,3650330178,714,714,714,714,0
|
|
20240904,174000,3650330178,714,714,714,714,0
|
|
20240904,173900,3650330178,714,714,714,714,0
|
|
20240904,173800,3650330178,714,714,714,714,0
|
|
20240904,173700,3650330178,714,714,714,714,0
|
|
20240904,173600,3650330178,714,714,714,714,0
|
|
20240904,173500,3650330178,714,714,714,714,0
|
|
20240904,173400,3650330178,714,714,714,714,0
|
|
20240904,173300,3650330178,714,714,714,714,0
|
|
20240904,173200,3650330178,714,714,714,714,0
|
|
20240904,173100,3650330178,714,714,714,714,0
|
|
20240904,173000,3650330178,714,714,714,714,0
|
|
20240904,172900,3650330178,714,714,714,714,0
|
|
20240904,172800,3650330178,714,714,714,714,0
|
|
20240904,172700,3650330178,714,714,714,714,0
|
|
20240904,172600,3650330178,714,714,714,714,33047
|
|
20240904,172500,3650330178,714,714,714,714,0
|
|
20240904,172400,3650330178,714,714,714,714,0
|
|
20240904,172300,3650330178,714,714,714,714,0
|
|
20240904,172200,3650330178,714,714,714,714,0
|
|
20240904,172100,3650330178,714,714,714,714,0
|
|
20240904,172000,3650330178,714,714,714,714,0
|
|
20240904,171900,3650330178,714,714,714,714,0
|
|
20240904,171800,3650330178,714,714,714,714,0
|
|
20240904,171700,3650330178,714,714,714,714,0
|
|
20240904,171600,3650330178,714,714,714,714,0
|
|
20240904,171500,3650330178,714,714,714,714,0
|
|
20240904,171400,3650330178,714,714,714,714,0
|
|
20240904,171300,3650330178,714,714,714,714,0
|
|
20240904,171200,3650330178,714,714,714,714,0
|
|
20240904,171100,3650330178,714,714,714,714,0
|
|
20240904,171000,3650330178,714,714,714,714,0
|
|
20240904,170900,3650330178,714,714,714,714,0
|
|
20240904,170800,3650330178,714,714,714,714,0
|
|
20240904,170700,3650330178,714,714,714,714,0
|
|
20240904,170600,3650330178,714,714,714,714,0
|
|
20240904,170500,3650330178,714,714,714,714,0
|
|
20240904,170400,3650330178,714,714,714,714,0
|
|
20240904,170300,3650330178,714,714,714,714,0
|
|
20240904,170200,3650330178,714,714,714,714,0
|
|
20240904,170100,3650330178,714,714,714,714,0
|
|
20240904,170000,3650330178,714,714,714,714,0
|
|
20240904,165900,3650330178,714,714,714,714,0
|
|
20240904,165800,3650330178,714,714,714,714,0
|
|
20240904,165700,3650330178,714,714,714,714,0
|
|
20240904,165600,3650330178,714,714,714,714,33047
|
|
20240904,165500,3650330178,714,714,714,714,0
|
|
20240904,165400,3650330178,714,714,714,714,0
|
|
20240904,165300,3650330178,714,714,714,714,0
|
|
20240904,165200,3650330178,714,714,714,714,0
|
|
20240904,165100,3650330178,714,714,714,714,0
|
|
20240904,165000,3650330178,714,714,714,714,0
|
|
20240904,164900,3650330178,714,714,714,714,0
|
|
20240904,164800,3650330178,714,714,714,714,0
|
|
20240904,164700,3650330178,714,714,714,714,0
|
|
20240904,164600,3650330178,714,714,714,714,0
|
|
20240904,164500,3650330178,714,714,714,714,0
|
|
20240904,164400,3650330178,714,714,714,714,0
|
|
20240904,164300,3650330178,714,714,714,714,0
|
|
20240904,164200,3650330178,714,714,714,714,0
|
|
20240904,164100,3650330178,714,714,714,714,0
|
|
20240904,164000,3650330178,714,714,714,714,0
|
|
20240904,163900,3650330178,714,714,714,714,0
|
|
20240904,163800,3650330178,714,714,714,714,0
|
|
20240904,163700,3650330178,714,714,714,714,0
|
|
20240904,163600,3650330178,714,714,714,714,0
|
|
20240904,163500,3650330178,714,714,714,714,0
|
|
20240904,163400,3650330178,714,714,714,714,0
|
|
20240904,163300,3650330178,714,714,714,714,0
|
|
20240904,163200,3650330178,714,714,714,714,0
|
|
20240904,163100,3650330178,714,714,714,714,0
|
|
20240904,163000,3650330178,714,714,714,714,0
|
|
20240904,162900,3650330178,714,714,714,714,0
|
|
20240904,162800,3650330178,714,714,714,714,0
|
|
20240904,162700,3650330178,714,714,714,714,0
|
|
20240904,162600,3650330178,714,714,714,714,33047
|
|
20240904,162500,3650330178,714,714,714,714,0
|
|
20240904,162400,3650330178,714,714,714,714,0
|
|
20240904,162300,3650330178,714,714,714,714,0
|
|
20240904,162200,3650330178,714,714,714,714,0
|
|
20240904,162100,3650330178,714,714,714,714,0
|
|
20240904,162000,3650330178,714,714,714,714,0
|
|
20240904,161900,3650330178,714,714,714,714,0
|
|
20240904,161800,3650330178,714,714,714,714,0
|
|
20240904,161700,3650330178,714,714,714,714,0
|
|
20240904,161600,3650330178,714,714,714,714,0
|
|
20240904,161500,3650330178,714,714,714,714,0
|
|
20240904,161400,3650330178,714,714,714,714,0
|
|
20240904,161300,3650330178,714,714,714,714,0
|
|
20240904,161200,3650330178,714,714,714,714,0
|
|
20240904,161100,3650330178,714,714,714,714,0
|
|
20240904,161000,3650330178,714,714,714,714,0
|
|
20240904,160900,3650330178,714,714,714,714,0
|
|
20240904,160800,3650330178,714,714,714,714,0
|
|
20240904,160700,3650330178,714,714,714,714,0
|
|
20240904,160600,3650330178,714,714,714,714,0
|
|
20240904,160500,3650330178,714,714,714,714,0
|
|
20240904,160400,3650330178,714,714,714,714,0
|
|
20240904,160300,3650330178,714,714,714,714,0
|
|
20240904,160200,3650330178,714,714,714,714,0
|
|
20240904,160100,3650330178,714,714,714,714,0
|
|
20240904,160000,3650330178,714,714,714,714,0
|
|
20240904,155900,3650330178,714,714,714,714,0
|
|
20240904,155800,3650330178,714,714,714,714,0
|
|
20240904,155700,3650330178,714,714,714,714,0
|
|
20240904,155600,3650330178,714,714,714,714,33047
|
|
20240904,155500,3650330178,714,714,714,714,0
|
|
20240904,155400,3650330178,714,714,714,714,0
|
|
20240904,155300,3650330178,714,714,714,714,0
|
|
20240904,155200,3650330178,714,714,714,714,0
|
|
20240904,155100,3650330178,714,714,714,714,0
|
|
20240904,155000,3650330178,714,714,714,714,0
|
|
20240904,154900,3650330178,714,714,714,714,0
|
|
20240904,154800,3650330178,714,714,714,714,0
|
|
20240904,154700,3650330178,714,714,714,714,0
|
|
20240904,154600,3650330178,714,714,714,714,0
|
|
20240904,154500,3650330178,714,714,714,714,0
|
|
20240904,154400,3650330178,714,714,714,714,0
|
|
20240904,154300,3650330178,714,714,714,714,0
|
|
20240904,154200,3650330178,714,714,714,714,0
|
|
20240904,154100,3650330178,714,714,714,714,0
|
|
20240904,154000,3650330178,714,714,714,714,0
|
|
20240904,153900,3650330178,714,714,714,714,0
|
|
20240904,153800,3650330178,714,714,714,714,0
|
|
20240904,153700,3650330178,714,714,714,714,0
|
|
20240904,153600,3650330178,714,714,714,714,0
|
|
20240904,153500,3650330178,714,714,714,714,0
|
|
20240904,153400,3650330178,714,714,714,714,0
|
|
20240904,153300,3650330178,714,714,714,714,0
|
|
20240904,153200,3650330178,714,714,714,714,0
|
|
20240904,153100,3650330178,714,714,714,714,0
|
|
20240904,153000,3650330178,714,714,714,714,33047
|
|
20240904,152900,3626734620,711,711,711,711,0
|
|
20240904,152800,3626734620,711,711,711,711,0
|
|
20240904,152700,3626734620,711,711,711,711,0
|
|
20240904,152600,3626734620,711,711,711,711,0
|
|
20240904,152500,3626734620,711,711,711,711,0
|
|
20240904,152400,3626734620,711,711,711,711,0
|
|
20240904,152300,3626734620,711,711,711,711,0
|
|
20240904,152200,3626734620,711,711,711,711,0
|
|
20240904,152100,3626734620,711,711,711,711,0
|
|
20240904,152000,3626734620,711,711,711,711,0
|
|
20240904,151900,3626734620,711,713,716,711,2718
|
|
20240904,151800,3624796854,713,716,716,712,10970
|
|
20240904,151700,3616976471,715,713,716,712,18597
|
|
20240904,151600,3603718167,716,715,716,713,13163
|
|
20240904,151500,3594307465,713,716,716,713,3182
|
|
20240904,151400,3592036993,714,715,717,714,6738
|
|
20240904,151300,3587219831,716,716,716,715,16635
|
|
20240904,151200,3575311979,716,716,716,715,7555
|
|
20240904,151100,3569903099,716,715,717,715,9523
|
|
20240904,151000,3563079457,717,716,718,715,14983
|
|
20240904,150900,3552338419,716,714,716,714,3886
|
|
20240904,150800,3549557754,715,713,715,713,259
|
|
20240904,150700,3549372660,714,715,715,714,2623
|
|
20240904,150600,3547498159,714,714,715,711,2593
|
|
20240904,150500,3545646931,714,710,715,710,17397
|
|
20240904,150400,3533252986,710,711,712,709,12063
|
|
20240904,150300,3524676938,711,709,711,709,1117
|
|
20240904,150200,3523884857,711,711,712,710,9
|
|
20240904,150100,3523878455,712,711,712,711,860
|
|
20240904,150000,3523266885,712,712,712,708,2013
|
|
20240904,145900,3521840121,712,710,712,707,11072
|
|
20240904,145800,3513997806,712,711,712,710,1259
|
|
20240904,145700,3513103807,712,712,712,710,3479
|
|
20240904,145600,3510630853,712,712,713,710,2585
|
|
20240904,145500,3508789104,713,713,713,713,255
|
|
20240904,145400,3508607289,709,715,715,709,3321
|
|
20240904,145300,3506247670,716,715,716,715,3444
|
|
20240904,145200,3503781818,716,716,716,715,2302
|
|
20240904,145100,3502135153,716,715,716,714,2869
|
|
20240904,145000,3500084055,714,716,716,712,1212
|
|
20240904,144900,3499218537,712,717,717,712,581
|
|
20240904,144800,3498803115,717,714,717,712,12082
|
|
20240904,144700,3490167032,714,706,715,706,56501
|
|
20240904,144600,3450043842,706,706,706,703,2507
|
|
20240904,144500,3448278620,706,707,707,703,776
|
|
20240904,144400,3447730465,707,707,707,703,2718
|
|
20240904,144300,3445815442,707,705,707,705,1054
|
|
20240904,144200,3445070338,705,706,707,702,3771
|
|
20240904,144100,3442411337,706,704,706,703,1343
|
|
20240904,144000,3441465807,704,706,706,703,4781
|
|
20240904,143900,3438104541,707,705,708,705,407
|
|
20240904,143800,3437816989,705,709,709,703,1878
|
|
20240904,143700,3436495470,710,703,710,703,5172
|
|
20240904,143600,3432848835,703,703,703,701,33
|
|
20240904,143500,3432825638,702,698,702,697,10786
|
|
20240904,143400,3425277319,698,699,699,698,3312
|
|
20240904,143300,3422965467,700,700,700,698,2285
|
|
20240904,143200,3421370279,700,700,702,697,4541
|
|
20240904,143100,3418192387,700,696,703,696,1841
|
|
20240904,143000,3416904352,699,710,711,695,105159
|
|
20240904,142900,3343186553,710,707,710,707,16615
|
|
20240904,142800,3331409662,708,708,708,703,2783
|
|
20240904,142700,3329449144,708,705,708,705,8975
|
|
20240904,142600,3323119763,707,705,708,703,1308
|
|
20240904,142500,3322197338,705,709,709,703,25349
|
|
20240904,142400,3304305428,708,709,710,708,959
|
|
20240904,142300,3303626452,707,709,710,707,2611
|
|
20240904,142200,3301774258,710,710,710,710,44
|
|
20240904,142100,3301743018,710,710,710,708,67
|
|
20240904,142000,3301695548,710,710,710,710,4
|
|
20240904,141900,3301692708,709,709,710,708,128
|
|
20240904,141800,3301601894,707,707,709,707,4616
|
|
20240904,141700,3298337976,710,710,710,706,613
|
|
20240904,141600,3297904782,710,711,711,705,8303
|
|
20240904,141500,3292044060,711,709,711,707,2584
|
|
20240904,141400,3290214878,711,710,711,709,11245
|
|
20240904,141300,3282232073,710,714,714,704,15786
|
|
20240904,141200,3271089171,714,716,716,706,8364
|
|
20240904,141100,3265151066,717,716,717,716,1239
|
|
20240904,141000,3264263941,717,717,718,716,2613
|
|
20240904,140900,3262392245,718,718,719,718,3389
|
|
20240904,140800,3259957539,718,719,719,718,363
|
|
20240904,140700,3259696904,715,719,720,715,5387
|
|
20240904,140600,3255826185,719,718,719,715,11959
|
|
20240904,140500,3247237104,713,719,719,711,7614
|
|
20240904,140400,3241809071,719,714,720,714,34183
|
|
20240904,140300,3217285624,714,711,714,710,38596
|
|
20240904,140200,3189778918,711,706,711,706,17980
|
|
20240904,140100,3177029381,708,705,708,704,7103
|
|
20240904,140000,3172022106,705,704,705,704,1164
|
|
20240904,135900,3171201543,705,708,708,705,5650
|
|
20240904,135800,3167214281,708,707,709,706,2984
|
|
20240904,135700,3165107557,709,710,710,706,2201
|
|
20240904,135600,3163552033,707,706,707,706,1340
|
|
20240904,135500,3162605990,706,707,707,706,772
|
|
20240904,135400,3162060561,711,707,711,707,1001
|
|
20240904,135300,3161352850,707,707,707,707,3992
|
|
20240904,135200,3158530506,706,705,706,704,14001
|
|
20240904,135100,3148659916,705,707,707,705,3065
|
|
20240904,135000,3146497373,706,706,707,706,413
|
|
20240904,134900,3146205794,706,705,706,705,219
|
|
20240904,134800,3146051398,707,704,707,704,532
|
|
20240904,134700,3145676867,704,708,708,704,14888
|
|
20240904,134600,3135172103,707,708,708,707,7135
|
|
20240904,134500,3130127437,708,710,710,708,190
|
|
20240904,134400,3129992891,710,709,710,708,1806
|
|
20240904,134300,3128713241,710,710,711,710,2075
|
|
20240904,134200,3127239989,711,712,712,711,1229
|
|
20240904,134100,3126366153,712,706,712,706,3036
|
|
20240904,134000,3124222606,711,711,711,706,4574
|
|
20240904,133900,3120972773,710,708,712,706,2136
|
|
20240904,133800,3119461060,712,714,714,706,2478
|
|
20240904,133700,3117707562,715,715,715,715,10
|
|
20240904,133600,3117700412,715,713,715,711,1150
|
|
20240904,133500,3116882395,715,715,715,715,226
|
|
20240904,133400,3116720805,714,715,715,714,1840
|
|
20240904,133300,3115407044,715,716,716,715,204
|
|
20240904,133200,3115261080,717,718,718,715,901
|
|
20240904,133100,3114616499,719,719,719,719,787
|
|
20240904,133000,3114050646,719,719,719,719,38
|
|
20240904,132900,3114023324,719,718,719,718,5990
|
|
20240904,132800,3109717866,718,718,718,718,0
|
|
20240904,132700,3109717866,718,718,718,718,3
|
|
20240904,132600,3109715712,714,718,718,714,11049
|
|
20240904,132500,3101807718,718,719,719,716,4798
|
|
20240904,132400,3098372138,719,719,719,719,201
|
|
20240904,132300,3098227619,719,718,719,718,3677
|
|
20240904,132200,3095587532,718,714,718,713,6700
|
|
20240904,132100,3090800078,713,715,715,712,6486
|
|
20240904,132000,3086178584,711,709,715,709,6599
|
|
20240904,131900,3081492035,709,709,711,708,5411
|
|
20240904,131800,3077658088,710,710,711,709,2633
|
|
20240904,131700,3075788907,711,711,711,711,520
|
|
20240904,131600,3075419187,709,709,711,709,1037
|
|
20240904,131500,3074681952,711,711,711,711,187
|
|
20240904,131400,3074548995,709,707,711,705,14346
|
|
20240904,131300,3064413401,708,708,711,705,8727
|
|
20240904,131200,3058244117,712,712,712,707,2820
|
|
20240904,131100,3056242458,712,718,718,712,6230
|
|
20240904,131000,3051791406,719,719,719,719,3
|
|
20240904,130900,3051789249,718,721,721,718,1054
|
|
20240904,130800,3051031465,721,722,722,717,1278
|
|
20240904,130700,3050113806,722,722,722,722,1503
|
|
20240904,130600,3049028640,722,722,722,719,1230
|
|
20240904,130500,3048143217,723,722,723,722,7522
|
|
20240904,130400,3042707001,722,722,722,719,2158
|
|
20240904,130300,3041150068,722,720,722,720,23392
|
|
20240904,130200,3024281297,720,718,720,717,9451
|
|
20240904,130100,3017482539,718,716,719,716,656
|
|
20240904,130000,3017011346,716,718,720,715,17888
|
|
20240904,125900,3004155708,712,709,720,709,18098
|
|
20240904,125800,2991198252,711,709,711,709,1483
|
|
20240904,125700,2990144471,708,706,708,703,10005
|
|
20240904,125600,2983092147,708,707,708,705,844
|
|
20240904,125500,2982496136,705,707,708,705,7924
|
|
20240904,125400,2976901293,708,707,709,707,1731
|
|
20240904,125300,2975675501,708,708,709,708,1763
|
|
20240904,125200,2974427296,709,709,709,706,2904
|
|
20240904,125100,2972372312,708,707,708,706,2796
|
|
20240904,125000,2970395916,708,710,711,707,6624
|
|
20240904,124900,2965700117,710,710,710,709,4631
|
|
20240904,124800,2962413986,710,710,710,709,1869
|
|
20240904,124700,2961087703,710,710,710,709,255
|
|
20240904,124600,2960906769,708,706,708,705,4759
|
|
20240904,124500,2957547858,707,705,708,705,5737
|
|
20240904,124400,2953500414,705,705,708,705,10630
|
|
20240904,124300,2946004387,708,707,708,705,3440
|
|
20240904,124200,2943578458,708,711,711,708,546
|
|
20240904,124100,2943191800,711,712,712,711,10967
|
|
20240904,124000,2935393111,713,707,714,707,22512
|
|
20240904,123900,2919408151,707,704,707,704,6695
|
|
20240904,123800,2914679805,704,705,707,704,6138
|
|
20240904,123700,2910342457,705,707,707,705,7849
|
|
20240904,123600,2904801448,706,706,708,706,9532
|
|
20240904,123500,2898067091,705,706,706,705,843
|
|
20240904,123400,2897472105,701,706,707,701,10060
|
|
20240904,123300,2890380955,704,701,706,701,13930
|
|
20240904,123200,2880584357,702,712,712,696,77438
|
|
20240904,123100,2826073257,714,718,719,711,19599
|
|
20240904,123000,2812079003,717,717,719,717,298
|
|
20240904,122900,2811865304,720,717,720,716,1001
|
|
20240904,122800,2811148576,716,717,717,716,1690
|
|
20240904,122700,2809938467,716,716,719,716,972
|
|
20240904,122600,2809241429,716,716,716,716,172
|
|
20240904,122500,2809118277,716,716,716,716,6546
|
|
20240904,122400,2804431341,720,721,721,720,355
|
|
20240904,122300,2804175664,715,720,721,715,23563
|
|
20240904,122200,2787295705,721,720,721,718,23913
|
|
20240904,122100,2770104270,721,721,722,720,8801
|
|
20240904,122000,2763759612,722,723,723,722,1652
|
|
20240904,121900,2762565739,723,722,723,722,1187
|
|
20240904,121800,2761708351,722,723,723,722,117
|
|
20240904,121700,2761623777,723,724,724,721,908
|
|
20240904,121600,2760967599,721,724,724,721,15981
|
|
20240904,121500,2749432978,724,724,724,724,1718
|
|
20240904,121400,2748189146,723,722,723,722,1164
|
|
20240904,121300,2747347836,722,722,722,721,653
|
|
20240904,121200,2746876634,721,725,725,721,4492
|
|
20240904,121100,2743627392,724,725,725,724,811
|
|
20240904,121000,2743039872,726,726,726,726,0
|
|
20240904,120900,2743039872,726,727,727,726,3949
|
|
20240904,120800,2740172864,727,726,727,726,3067
|
|
20240904,120700,2737945490,727,725,727,723,2854
|
|
20240904,120600,2735873378,725,726,726,725,26
|
|
20240904,120500,2735854527,725,726,726,725,4
|
|
20240904,120400,2735851624,727,722,727,722,5558
|
|
20240904,120300,2731818774,722,722,724,721,2044
|
|
20240904,120200,2730343106,722,722,723,722,3601
|
|
20240904,120100,2727742066,722,724,724,721,844
|
|
20240904,120000,2727133021,724,723,724,722,103
|
|
20240904,115900,2727058472,723,724,724,723,1062
|
|
20240904,115800,2726289610,724,722,727,722,9585
|
|
20240904,115700,2719333565,721,721,724,721,417
|
|
20240904,115600,2719032902,725,720,725,720,16837
|
|
20240904,115500,2706848141,723,720,723,720,827
|
|
20240904,115400,2706251384,720,723,724,720,10940
|
|
20240904,115300,2698344243,723,721,723,721,2296
|
|
20240904,115200,2696688808,720,719,721,719,2872
|
|
20240904,115100,2694623813,719,719,721,719,1914
|
|
20240904,115000,2693247619,721,719,721,719,357
|
|
20240904,114900,2692990232,719,721,721,719,16426
|
|
20240904,114800,2681177076,722,721,722,720,7595
|
|
20240904,114700,2675704618,721,723,723,721,3485
|
|
20240904,114600,2673190320,723,721,723,719,2965
|
|
20240904,114500,2671055768,723,720,724,719,8029
|
|
20240904,114400,2665270507,720,725,727,719,14253
|
|
20240904,114300,2654986356,725,727,727,725,5555
|
|
20240904,114200,2650957720,727,727,729,726,6440
|
|
20240904,114100,2646276035,730,728,730,727,1025
|
|
20240904,114000,2645529615,730,731,731,728,778
|
|
20240904,113900,2644961512,731,728,731,728,3607
|
|
20240904,113800,2642327514,729,731,731,725,2593
|
|
20240904,113700,2640445273,731,732,732,727,2391
|
|
20240904,113600,2638697284,732,731,733,729,15310
|
|
20240904,113500,2627505310,732,733,733,730,17139
|
|
20240904,113400,2614960615,733,729,733,728,92582
|
|
20240904,113300,2547379625,729,728,729,727,10530
|
|
20240904,113200,2539713803,728,726,728,724,2571
|
|
20240904,113100,2537845230,726,727,728,726,1734
|
|
20240904,113000,2536584000,728,727,729,725,8454
|
|
20240904,112900,2530426165,728,729,729,726,4103
|
|
20240904,112800,2527438726,728,727,728,726,9534
|
|
20240904,112700,2520504008,727,725,727,724,19052
|
|
20240904,112600,2506666959,725,724,725,723,3822
|
|
20240904,112500,2503899649,725,724,725,724,7409
|
|
20240904,112400,2498529523,725,718,725,716,29256
|
|
20240904,112300,2477460862,718,719,719,716,5641
|
|
20240904,112200,2473408323,719,715,719,715,7133
|
|
20240904,112100,2468305946,715,717,717,715,4036
|
|
20240904,112000,2465418861,716,715,719,715,12226
|
|
20240904,111900,2456665909,716,719,719,716,8889
|
|
20240904,111800,2450293255,719,722,723,719,6292
|
|
20240904,111700,2445758909,722,721,722,719,887
|
|
20240904,111600,2445119925,722,723,724,719,4242
|
|
20240904,111500,2442054398,723,720,723,720,4176
|
|
20240904,111400,2439039324,720,722,722,720,1902
|
|
20240904,111300,2437669108,722,721,722,720,691
|
|
20240904,111200,2437171382,720,720,720,720,4
|
|
20240904,111100,2437168502,723,719,723,718,4916
|
|
20240904,111000,2433621186,723,723,723,718,888
|
|
20240904,110900,2432982478,718,723,724,718,11086
|
|
20240904,110800,2424964685,723,721,724,714,45890
|
|
20240904,110700,2392055494,724,720,724,718,17019
|
|
20240904,110600,2379782208,725,719,725,719,9831
|
|
20240904,110500,2372671874,723,722,723,719,5585
|
|
20240904,110400,2368645033,719,721,722,718,23863
|
|
20240904,110300,2351465395,722,723,723,721,3853
|
|
20240904,110200,2348685640,723,725,725,723,8416
|
|
20240904,110100,2342590421,724,722,725,722,10921
|
|
20240904,110000,2334697111,723,730,730,723,22027
|
|
20240904,105900,2318694603,728,729,730,728,5721
|
|
20240904,105800,2314521712,729,729,729,728,7004
|
|
20240904,105700,2309417534,728,727,729,727,6989
|
|
20240904,105600,2304329732,727,724,728,724,7749
|
|
20240904,105500,2298703299,723,723,725,723,4529
|
|
20240904,105400,2295425200,724,723,725,721,6159
|
|
20240904,105300,2290974187,725,725,727,723,15073
|
|
20240904,105200,2280020217,725,718,725,717,38420
|
|
20240904,105100,2252295281,718,715,720,715,3847
|
|
20240904,105000,2249539933,714,722,722,714,56586
|
|
20240904,104900,2208977170,721,723,726,721,23845
|
|
20240904,104800,2191761352,724,729,729,724,6844
|
|
20240904,104700,2186799946,729,725,729,723,18435
|
|
20240904,104600,2173438470,724,734,734,724,23991
|
|
20240904,104500,2155955716,731,734,735,731,16046
|
|
20240904,104400,2144180173,734,734,736,730,35145
|
|
20240904,104300,2118384731,734,734,735,730,41263
|
|
20240904,104200,2088116545,733,725,735,724,134200
|
|
20240904,104100,1990058231,723,722,726,722,16339
|
|
20240904,104000,1978236237,722,725,726,721,11554
|
|
20240904,103900,1969865639,721,726,726,721,16033
|
|
20240904,103800,1958280039,723,724,726,721,12432
|
|
20240904,103700,1949280866,726,726,727,720,77713
|
|
20240904,103600,1893055822,727,729,729,726,7110
|
|
20240904,103500,1887888557,729,728,731,724,22136
|
|
20240904,103400,1871752849,731,721,733,721,35980
|
|
20240904,103300,1845600444,725,725,725,720,31598
|
|
20240904,103200,1822785337,722,730,730,720,73129
|
|
20240904,103100,1769852257,729,740,740,729,115181
|
|
20240904,103000,1685371828,740,723,742,723,173046
|
|
20240904,102900,1557607447,724,729,730,720,45268
|
|
20240904,102800,1524836482,726,733,734,716,86434
|
|
20240904,102700,1462240098,730,735,740,729,145515
|
|
20240904,102600,1355233982,735,735,740,727,284606
|
|
20240904,102500,1146090039,735,715,735,709,241503
|
|
20240904,102400,971448182,715,704,715,703,177090
|
|
20240904,102300,845951642,704,691,704,691,69418
|
|
20240904,102200,797536887,690,691,691,690,12156
|
|
20240904,102100,789147254,692,693,693,691,784
|
|
20240904,102000,788604758,693,691,694,691,624
|
|
20240904,101900,788172852,690,692,694,690,1083
|
|
20240904,101800,787424574,695,694,695,693,2697
|
|
20240904,101700,785553653,695,697,697,694,5337
|
|
20240904,101600,781842503,697,696,699,696,12626
|
|
20240904,101500,773032812,696,692,697,690,38335
|
|
20240904,101400,746422349,692,691,692,691,871
|
|
20240904,101300,745819737,689,693,694,689,14866
|
|
20240904,101200,735571830,694,687,694,687,38261
|
|
20240904,101100,709131369,689,684,689,683,40297
|
|
20240904,101000,681482499,684,681,684,680,5633
|
|
20240904,100900,677631761,681,681,681,681,322
|
|
20240904,100800,677412479,681,681,681,681,2016
|
|
20240904,100700,676039583,681,678,681,678,2446
|
|
20240904,100600,674376356,679,680,680,677,508
|
|
20240904,100500,674030995,677,676,677,676,2853
|
|
20240904,100400,672099629,678,680,680,678,800
|
|
20240904,100300,671555929,680,678,680,678,1988
|
|
20240904,100200,670208053,678,678,678,678,0
|
|
20240904,100100,670208053,678,676,679,676,1762
|
|
20240904,100000,669014407,676,678,678,676,2394
|
|
20240904,095900,667391575,680,678,680,678,466
|
|
20240904,095800,667075596,678,677,678,672,2873
|
|
20240904,095700,665135834,680,684,684,677,4391
|
|
20240904,095600,662157135,684,682,684,682,13
|
|
20240904,095500,662148267,681,684,684,681,168
|
|
20240904,095400,662033358,683,683,683,675,13876
|
|
20240904,095300,652603583,681,683,683,678,5442
|
|
20240904,095200,648906898,683,678,683,678,3208
|
|
20240904,095100,646726223,679,677,679,677,3068
|
|
20240904,095000,644645451,677,678,678,676,2738
|
|
20240904,094900,642791675,679,678,679,678,1425
|
|
20240904,094800,641825146,676,680,680,676,2460
|
|
20240904,094700,640159696,682,684,684,680,13446
|
|
20240904,094600,631006228,685,685,686,684,3015
|
|
20240904,094500,628941049,685,686,687,685,18492
|
|
20240904,094400,616263545,687,686,688,685,15914
|
|
20240904,094300,605343121,686,683,686,682,14023
|
|
20240904,094200,595752709,682,680,682,679,3493
|
|
20240904,094100,593376325,679,678,680,678,762
|
|
20240904,094000,592858528,680,672,681,672,18877
|
|
20240904,093900,580053895,671,666,671,666,2098
|
|
20240904,093800,578647124,670,670,670,670,12
|
|
20240904,093700,578639084,666,670,670,666,4242
|
|
20240904,093600,575809052,670,672,672,667,1335
|
|
20240904,093500,574915220,672,666,672,666,5949
|
|
20240904,093400,570931464,665,664,666,661,9082
|
|
20240904,093300,564917394,665,662,665,661,2344
|
|
20240904,093200,563365950,662,663,663,662,1964
|
|
20240904,093100,562065672,662,664,664,662,1233
|
|
20240904,093000,561248186,664,665,666,664,12647
|
|
20240904,092900,552839077,667,667,667,665,5013
|
|
20240904,092800,549503103,666,665,666,665,4672
|
|
20240904,092700,546391704,666,666,667,666,2268
|
|
20240904,092600,544880202,667,667,668,666,7011
|
|
20240904,092500,540209364,667,666,668,666,1108
|
|
20240904,092400,539471142,666,668,668,665,6263
|
|
20240904,092300,535295443,668,666,669,665,3012
|
|
20240904,092200,533291350,666,662,667,661,23519
|
|
20240904,092100,517646107,662,672,672,662,52018
|
|
20240904,092000,482935464,671,671,673,670,20879
|
|
20240904,091900,468911532,671,673,673,670,9384
|
|
20240904,091800,462606142,673,673,676,670,28710
|
|
20240904,091700,443347258,673,675,679,672,15925
|
|
20240904,091600,432628482,673,675,675,672,27633
|
|
20240904,091500,414014399,677,676,680,674,29150
|
|
20240904,091400,394328390,678,685,685,677,39176
|
|
20240904,091300,367636892,685,685,689,684,9003
|
|
20240904,091200,361469482,688,689,689,686,14112
|
|
20240904,091100,351770598,687,687,690,686,3085
|
|
20240904,091000,349645658,686,690,690,686,7288
|
|
20240904,090900,344631180,690,692,692,684,29756
|
|
20240904,090800,324221598,687,701,704,687,82285
|
|
20240904,090700,266958340,704,698,707,695,124170
|
|
20240904,090600,179738636,697,690,697,689,64581
|
|
20240904,090500,134952957,691,686,697,686,51035
|
|
20240904,090400,99548073,691,680,695,680,48518
|
|
20240904,090300,66116097,680,680,683,678,15401
|
|
20240904,090200,55626747,678,675,680,670,18221
|
|
20240904,090100,43276822,670,672,683,670,11173
|
|
20240904,090000,35718863,678,685,685,672,51696
|