607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,190400,4067156642,802,802,802,802,29204
|
|
20240925,190300,4067156642,802,802,802,802,0
|
|
20240925,190200,4067156642,802,802,802,802,0
|
|
20240925,190100,4067156642,802,802,802,802,0
|
|
20240925,190000,4067156642,802,802,802,802,0
|
|
20240925,185900,4067156642,802,802,802,802,0
|
|
20240925,185800,4067156642,802,802,802,802,0
|
|
20240925,185700,4067156642,802,802,802,802,0
|
|
20240925,185600,4067156642,802,802,802,802,0
|
|
20240925,185500,4067156642,802,802,802,802,0
|
|
20240925,185400,4067156642,802,802,802,802,0
|
|
20240925,185300,4067156642,802,802,802,802,0
|
|
20240925,185200,4067156642,802,802,802,802,0
|
|
20240925,185100,4067156642,802,802,802,802,0
|
|
20240925,185000,4067156642,802,802,802,802,0
|
|
20240925,184900,4067156642,802,802,802,802,0
|
|
20240925,184800,4067156642,802,802,802,802,0
|
|
20240925,184700,4067156642,802,802,802,802,0
|
|
20240925,184600,4067156642,802,802,802,802,0
|
|
20240925,184500,4067156642,802,802,802,802,0
|
|
20240925,184400,4067156642,802,802,802,802,0
|
|
20240925,184300,4067156642,802,802,802,802,0
|
|
20240925,184200,4067156642,802,802,802,802,0
|
|
20240925,184100,4067156642,802,802,802,802,0
|
|
20240925,184000,4067156642,802,802,802,802,0
|
|
20240925,183900,4067156642,802,802,802,802,0
|
|
20240925,183800,4067156642,802,802,802,802,0
|
|
20240925,183700,4067156642,802,802,802,802,0
|
|
20240925,183600,4067156642,802,802,802,802,0
|
|
20240925,183500,4067156642,802,802,802,802,0
|
|
20240925,183400,4067156642,802,802,802,802,29204
|
|
20240925,183300,4067156642,802,802,802,802,0
|
|
20240925,183200,4067156642,802,802,802,802,0
|
|
20240925,183100,4067156642,802,802,802,802,0
|
|
20240925,183000,4067156642,802,802,802,802,0
|
|
20240925,182900,4067156642,802,802,802,802,0
|
|
20240925,182800,4067156642,802,802,802,802,0
|
|
20240925,182700,4067156642,802,802,802,802,0
|
|
20240925,182600,4067156642,802,802,802,802,0
|
|
20240925,182500,4067156642,802,802,802,802,0
|
|
20240925,182400,4067156642,802,802,802,802,0
|
|
20240925,182300,4067156642,802,802,802,802,0
|
|
20240925,182200,4067156642,802,802,802,802,0
|
|
20240925,182100,4067156642,802,802,802,802,0
|
|
20240925,182000,4067156642,802,802,802,802,0
|
|
20240925,181900,4067156642,802,802,802,802,0
|
|
20240925,181800,4067156642,802,802,802,802,0
|
|
20240925,181700,4067156642,802,802,802,802,0
|
|
20240925,181600,4067156642,802,802,802,802,0
|
|
20240925,181500,4067156642,802,802,802,802,0
|
|
20240925,181400,4067156642,802,802,802,802,0
|
|
20240925,181300,4067156642,802,802,802,802,0
|
|
20240925,181200,4067156642,802,802,802,802,0
|
|
20240925,181100,4067156642,802,802,802,802,0
|
|
20240925,181000,4067156642,802,802,802,802,0
|
|
20240925,180900,4067156642,802,802,802,802,0
|
|
20240925,180800,4067156642,802,802,802,802,0
|
|
20240925,180700,4067156642,802,802,802,802,0
|
|
20240925,180600,4067156642,802,802,802,802,0
|
|
20240925,180500,4067156642,802,802,802,802,0
|
|
20240925,180400,4067156642,802,802,802,802,29204
|
|
20240925,180300,4067156642,802,802,802,802,0
|
|
20240925,180200,4067156642,802,802,802,802,0
|
|
20240925,180100,4067156642,802,802,802,802,0
|
|
20240925,180000,4067156642,802,802,802,802,0
|
|
20240925,175900,4067156642,802,802,802,802,0
|
|
20240925,175800,4067156642,802,802,802,802,0
|
|
20240925,175700,4067156642,802,802,802,802,0
|
|
20240925,175600,4067156642,802,802,802,802,0
|
|
20240925,175500,4067156642,802,802,802,802,0
|
|
20240925,175400,4067156642,802,802,802,802,0
|
|
20240925,175300,4067156642,802,802,802,802,0
|
|
20240925,175200,4067156642,802,802,802,802,0
|
|
20240925,175100,4067156642,802,802,802,802,0
|
|
20240925,175000,4067156642,802,802,802,802,0
|
|
20240925,174900,4067156642,802,802,802,802,0
|
|
20240925,174800,4067156642,802,802,802,802,0
|
|
20240925,174700,4067156642,802,802,802,802,0
|
|
20240925,174600,4067156642,802,802,802,802,0
|
|
20240925,174500,4067156642,802,802,802,802,0
|
|
20240925,174400,4067156642,802,802,802,802,0
|
|
20240925,174300,4067156642,802,802,802,802,0
|
|
20240925,174200,4067156642,802,802,802,802,0
|
|
20240925,174100,4067156642,802,802,802,802,0
|
|
20240925,174000,4067156642,802,802,802,802,0
|
|
20240925,173900,4067156642,802,802,802,802,0
|
|
20240925,173800,4067156642,802,802,802,802,0
|
|
20240925,173700,4067156642,802,802,802,802,0
|
|
20240925,173600,4067156642,802,802,802,802,0
|
|
20240925,173500,4067156642,802,802,802,802,0
|
|
20240925,173400,4067156642,802,802,802,802,29204
|
|
20240925,173300,4067156642,802,802,802,802,0
|
|
20240925,173200,4067156642,802,802,802,802,0
|
|
20240925,173100,4067156642,802,802,802,802,0
|
|
20240925,173000,4067156642,802,802,802,802,0
|
|
20240925,172900,4067156642,802,802,802,802,0
|
|
20240925,172800,4067156642,802,802,802,802,0
|
|
20240925,172700,4067156642,802,802,802,802,0
|
|
20240925,172600,4067156642,802,802,802,802,0
|
|
20240925,172500,4067156642,802,802,802,802,0
|
|
20240925,172400,4067156642,802,802,802,802,0
|
|
20240925,172300,4067156642,802,802,802,802,0
|
|
20240925,172200,4067156642,802,802,802,802,0
|
|
20240925,172100,4067156642,802,802,802,802,0
|
|
20240925,172000,4067156642,802,802,802,802,0
|
|
20240925,171900,4067156642,802,802,802,802,0
|
|
20240925,171800,4067156642,802,802,802,802,0
|
|
20240925,171700,4067156642,802,802,802,802,0
|
|
20240925,171600,4067156642,802,802,802,802,0
|
|
20240925,171500,4067156642,802,802,802,802,0
|
|
20240925,171400,4067156642,802,802,802,802,0
|
|
20240925,171300,4067156642,802,802,802,802,0
|
|
20240925,171200,4067156642,802,802,802,802,0
|
|
20240925,171100,4067156642,802,802,802,802,0
|
|
20240925,171000,4067156642,802,802,802,802,0
|
|
20240925,170900,4067156642,802,802,802,802,0
|
|
20240925,170800,4067156642,802,802,802,802,0
|
|
20240925,170700,4067156642,802,802,802,802,0
|
|
20240925,170600,4067156642,802,802,802,802,0
|
|
20240925,170500,4067156642,802,802,802,802,0
|
|
20240925,170400,4067156642,802,802,802,802,29204
|
|
20240925,170300,4067156642,802,802,802,802,0
|
|
20240925,170200,4067156642,802,802,802,802,0
|
|
20240925,170100,4067156642,802,802,802,802,0
|
|
20240925,170000,4067156642,802,802,802,802,0
|
|
20240925,165900,4067156642,802,802,802,802,0
|
|
20240925,165800,4067156642,802,802,802,802,0
|
|
20240925,165700,4067156642,802,802,802,802,0
|
|
20240925,165600,4067156642,802,802,802,802,0
|
|
20240925,165500,4067156642,802,802,802,802,0
|
|
20240925,165400,4067156642,802,802,802,802,0
|
|
20240925,165300,4067156642,802,802,802,802,0
|
|
20240925,165200,4067156642,802,802,802,802,0
|
|
20240925,165100,4067156642,802,802,802,802,0
|
|
20240925,165000,4067156642,802,802,802,802,0
|
|
20240925,164900,4067156642,802,802,802,802,0
|
|
20240925,164800,4067156642,802,802,802,802,0
|
|
20240925,164700,4067156642,802,802,802,802,0
|
|
20240925,164600,4067156642,802,802,802,802,0
|
|
20240925,164500,4067156642,802,802,802,802,0
|
|
20240925,164400,4067156642,802,802,802,802,0
|
|
20240925,164300,4067156642,802,802,802,802,0
|
|
20240925,164200,4067156642,802,802,802,802,0
|
|
20240925,164100,4067156642,802,802,802,802,0
|
|
20240925,164000,4067156642,802,802,802,802,0
|
|
20240925,163900,4067156642,802,802,802,802,0
|
|
20240925,163800,4067156642,802,802,802,802,0
|
|
20240925,163700,4067156642,802,802,802,802,0
|
|
20240925,163600,4067156642,802,802,802,802,0
|
|
20240925,163500,4067156642,802,802,802,802,0
|
|
20240925,163400,4067156642,802,802,802,802,29204
|
|
20240925,163300,4067156642,802,802,802,802,0
|
|
20240925,163200,4067156642,802,802,802,802,0
|
|
20240925,163100,4067156642,802,802,802,802,0
|
|
20240925,163000,4067156642,802,802,802,802,0
|
|
20240925,162900,4067156642,802,802,802,802,0
|
|
20240925,162800,4067156642,802,802,802,802,0
|
|
20240925,162700,4067156642,802,802,802,802,0
|
|
20240925,162600,4067156642,802,802,802,802,0
|
|
20240925,162500,4067156642,802,802,802,802,0
|
|
20240925,162400,4067156642,802,802,802,802,0
|
|
20240925,162300,4067156642,802,802,802,802,0
|
|
20240925,162200,4067156642,802,802,802,802,0
|
|
20240925,162100,4067156642,802,802,802,802,0
|
|
20240925,162000,4067156642,802,802,802,802,0
|
|
20240925,161900,4067156642,802,802,802,802,0
|
|
20240925,161800,4067156642,802,802,802,802,0
|
|
20240925,161700,4067156642,802,802,802,802,0
|
|
20240925,161600,4067156642,802,802,802,802,0
|
|
20240925,161500,4067156642,802,802,802,802,0
|
|
20240925,161400,4067156642,802,802,802,802,0
|
|
20240925,161300,4067156642,802,802,802,802,0
|
|
20240925,161200,4067156642,802,802,802,802,0
|
|
20240925,161100,4067156642,802,802,802,802,0
|
|
20240925,161000,4067156642,802,802,802,802,0
|
|
20240925,160900,4067156642,802,802,802,802,0
|
|
20240925,160800,4067156642,802,802,802,802,0
|
|
20240925,160700,4067156642,802,802,802,802,0
|
|
20240925,160600,4067156642,802,802,802,802,0
|
|
20240925,160500,4067156642,802,802,802,802,0
|
|
20240925,160400,4067156642,802,802,802,802,29204
|
|
20240925,160300,4067156642,802,802,802,802,0
|
|
20240925,160200,4067156642,802,802,802,802,0
|
|
20240925,160100,4067156642,802,802,802,802,0
|
|
20240925,160000,4067156642,802,802,802,802,0
|
|
20240925,155900,4067156642,802,802,802,802,0
|
|
20240925,155800,4067156642,802,802,802,802,0
|
|
20240925,155700,4067156642,802,802,802,802,0
|
|
20240925,155600,4067156642,802,802,802,802,0
|
|
20240925,155500,4067156642,802,802,802,802,0
|
|
20240925,155400,4067156642,802,802,802,802,0
|
|
20240925,155300,4067156642,802,802,802,802,0
|
|
20240925,155200,4067156642,802,802,802,802,0
|
|
20240925,155100,4067156642,802,802,802,802,0
|
|
20240925,155000,4067156642,802,802,802,802,0
|
|
20240925,154900,4067156642,802,802,802,802,0
|
|
20240925,154800,4067156642,802,802,802,802,0
|
|
20240925,154700,4067156642,802,802,802,802,0
|
|
20240925,154600,4067156642,802,802,802,802,0
|
|
20240925,154500,4067156642,802,802,802,802,0
|
|
20240925,154400,4067156642,802,802,802,802,0
|
|
20240925,154300,4067156642,802,802,802,802,0
|
|
20240925,154200,4067156642,802,802,802,802,0
|
|
20240925,154100,4067156642,802,802,802,802,0
|
|
20240925,154000,4067156642,802,802,802,802,0
|
|
20240925,153900,4067156642,802,802,802,802,0
|
|
20240925,153800,4067156642,802,802,802,802,0
|
|
20240925,153700,4067156642,802,802,802,802,0
|
|
20240925,153600,4067156642,802,802,802,802,0
|
|
20240925,153500,4067156642,802,802,802,802,0
|
|
20240925,153400,4067156642,802,802,802,802,29204
|
|
20240925,153300,4067156642,802,802,802,802,0
|
|
20240925,153200,4067156642,802,802,802,802,0
|
|
20240925,153100,4067156642,802,802,802,802,0
|
|
20240925,153000,4067156642,802,802,802,802,29204
|
|
20240925,152900,4043735034,800,800,800,800,0
|
|
20240925,152800,4043735034,800,800,800,800,0
|
|
20240925,152700,4043735034,800,800,800,800,0
|
|
20240925,152600,4043735034,800,800,800,800,0
|
|
20240925,152500,4043735034,800,800,800,800,0
|
|
20240925,152400,4043735034,800,800,800,800,0
|
|
20240925,152300,4043735034,800,800,800,800,0
|
|
20240925,152200,4043735034,800,800,800,800,0
|
|
20240925,152100,4043735034,800,800,800,800,0
|
|
20240925,152000,4043735034,800,800,800,800,0
|
|
20240925,151900,4043735034,800,798,800,795,563
|
|
20240925,151800,4043285944,801,802,802,798,6370
|
|
20240925,151700,4038197422,802,798,804,798,6985
|
|
20240925,151600,4032594607,799,796,799,796,1793
|
|
20240925,151500,4031166162,796,796,796,796,63
|
|
20240925,151400,4031116014,796,796,797,796,1253
|
|
20240925,151300,4030118624,796,793,796,793,8106
|
|
20240925,151200,4023671106,795,795,795,795,0
|
|
20240925,151100,4023671106,795,794,795,794,88
|
|
20240925,151000,4023601227,795,793,795,793,500
|
|
20240925,150900,4023204725,795,795,795,793,76
|
|
20240925,150800,4023144449,795,794,795,794,596
|
|
20240925,150700,4022671029,795,795,795,792,1964
|
|
20240925,150600,4021109991,795,795,795,792,1117
|
|
20240925,150500,4020225276,795,795,795,795,0
|
|
20240925,150400,4020225276,795,793,795,792,173
|
|
20240925,150300,4020087989,793,793,795,791,5033
|
|
20240925,150200,4016099330,793,792,793,792,2555
|
|
20240925,150100,4014075768,790,790,791,790,6667
|
|
20240925,150000,4008805437,791,790,792,790,3190
|
|
20240925,145900,4006285328,791,792,792,791,1267
|
|
20240925,145800,4005283129,794,791,794,791,2795
|
|
20240925,145700,4003072113,792,792,792,790,2409
|
|
20240925,145600,4001167369,792,790,793,790,2483
|
|
20240925,145500,3999205778,790,791,794,790,7003
|
|
20240925,145400,3993668874,795,791,795,791,3001
|
|
20240925,145300,3991295079,791,792,795,791,778
|
|
20240925,145200,3990679600,792,791,794,791,4015
|
|
20240925,145100,3987502135,792,792,792,791,2253
|
|
20240925,145000,3985718995,791,792,792,791,754
|
|
20240925,144900,3985122575,792,792,792,792,5
|
|
20240925,144800,3985118615,792,792,792,792,30
|
|
20240925,144700,3985094855,792,793,793,792,820
|
|
20240925,144600,3984445277,795,792,795,792,357
|
|
20240925,144500,3984162188,795,793,795,792,5250
|
|
20240925,144400,3980001976,792,792,792,792,0
|
|
20240925,144300,3980001976,792,796,796,792,1889
|
|
20240925,144200,3978505532,796,796,796,796,0
|
|
20240925,144100,3978505532,796,792,796,792,1420
|
|
20240925,144000,3977380888,792,792,792,792,0
|
|
20240925,143900,3977380888,792,792,792,792,1028
|
|
20240925,143800,3976566712,796,796,796,792,100
|
|
20240925,143700,3976487492,792,797,797,792,309
|
|
20240925,143600,3976242719,797,793,797,792,1051
|
|
20240925,143500,3975409739,798,797,798,797,1201
|
|
20240925,143400,3974452541,797,797,797,797,38
|
|
20240925,143300,3974422255,792,797,797,792,13017
|
|
20240925,143200,3964105781,794,794,794,794,6883
|
|
20240925,143100,3958640679,797,795,797,793,998
|
|
20240925,143000,3957848416,797,797,797,797,0
|
|
20240925,142900,3957848416,797,797,797,797,1
|
|
20240925,142800,3957847619,794,797,797,794,26
|
|
20240925,142700,3957826912,793,793,797,793,561
|
|
20240925,142600,3957382035,797,797,797,797,992
|
|
20240925,142500,3956591411,797,796,797,793,878
|
|
20240925,142400,3955892882,793,796,796,793,1723
|
|
20240925,142300,3954526233,796,796,796,793,692
|
|
20240925,142200,3953976178,796,792,796,792,11901
|
|
20240925,142100,3944538732,793,795,795,793,5490
|
|
20240925,142000,3940177652,798,798,798,798,0
|
|
20240925,141900,3940177652,798,798,798,798,0
|
|
20240925,141800,3940177652,798,795,798,795,209
|
|
20240925,141700,3940011494,795,798,798,795,1153
|
|
20240925,141600,3939094847,795,795,795,795,60
|
|
20240925,141500,3939047147,799,799,799,799,0
|
|
20240925,141400,3939047147,799,799,799,795,202
|
|
20240925,141300,3938886547,795,799,799,795,2578
|
|
20240925,141200,3936834083,799,799,799,799,10
|
|
20240925,141100,3936826093,799,798,799,798,3112
|
|
20240925,141000,3934340516,798,795,798,795,5331
|
|
20240925,140900,3930087213,797,797,797,797,421
|
|
20240925,140800,3929751676,797,795,797,795,1043
|
|
20240925,140700,3928920809,797,796,797,796,6017
|
|
20240925,140600,3924125261,797,794,797,793,13896
|
|
20240925,140500,3913102908,798,794,798,794,1504
|
|
20240925,140400,3911908716,798,795,798,794,3066
|
|
20240925,140300,3909472124,798,797,798,795,119
|
|
20240925,140200,3909377514,799,799,799,799,0
|
|
20240925,140100,3909377514,799,799,799,795,8024
|
|
20240925,140000,3902987670,799,799,799,799,29
|
|
20240925,135900,3902964499,799,799,799,794,10015
|
|
20240925,135800,3895006803,799,799,799,799,18
|
|
20240925,135700,3894992421,799,799,799,799,28
|
|
20240925,135600,3894970049,801,801,801,801,13
|
|
20240925,135500,3894959636,801,801,801,796,1044
|
|
20240925,135400,3894123542,801,803,803,794,10318
|
|
20240925,135300,3885907909,803,802,803,802,543
|
|
20240925,135200,3885472380,803,803,803,803,13
|
|
20240925,135100,3885461941,803,800,803,798,21556
|
|
20240925,135000,3868238195,800,801,801,800,190
|
|
20240925,134900,3868086182,802,803,803,802,21
|
|
20240925,134800,3868069326,803,803,803,803,13
|
|
20240925,134700,3868058887,803,802,803,802,169
|
|
20240925,134600,3867923193,802,803,804,802,2736
|
|
20240925,134500,3865728901,803,804,804,803,11278
|
|
20240925,134400,3856672553,804,800,804,800,5225
|
|
20240925,134300,3852482150,800,800,801,798,25377
|
|
20240925,134200,3832180848,800,800,800,800,214
|
|
20240925,134100,3832009648,800,799,800,799,4538
|
|
20240925,134000,3828382140,799,799,799,795,1226
|
|
20240925,133900,3827403366,799,799,799,795,3677
|
|
20240925,133800,3824475715,799,799,800,799,443
|
|
20240925,133700,3824121738,799,800,800,799,127
|
|
20240925,133600,3824020232,800,799,800,799,34
|
|
20240925,133500,3823993065,799,799,799,799,7
|
|
20240925,133400,3823987472,799,799,802,799,104
|
|
20240925,133300,3823904112,799,802,802,799,2695
|
|
20240925,133200,3821748116,802,802,802,802,13
|
|
20240925,133100,3821737690,802,802,802,802,13
|
|
20240925,133000,3821727264,802,802,802,802,1
|
|
20240925,132900,3821726462,800,800,802,800,2388
|
|
20240925,132800,3819815062,800,801,801,800,5220
|
|
20240925,132700,3815637061,801,801,801,801,30
|
|
20240925,132600,3815613031,800,801,801,800,10303
|
|
20240925,132500,3807370381,800,800,800,800,1380
|
|
20240925,132400,3806266381,794,798,798,794,2651
|
|
20240925,132300,3804158030,798,795,798,795,5500
|
|
20240925,132200,3799784030,795,798,798,795,6084
|
|
20240925,132100,3794947247,798,798,798,798,3
|
|
20240925,132000,3794944853,794,795,795,794,5197
|
|
20240925,131900,3790815578,795,795,795,795,126
|
|
20240925,131800,3790715408,795,797,797,795,17567
|
|
20240925,131700,3776734265,803,803,803,803,0
|
|
20240925,131600,3776734265,803,803,803,802,7388
|
|
20240925,131500,3770809019,804,804,804,804,0
|
|
20240925,131400,3770809019,804,804,804,802,4996
|
|
20240925,131300,3766801945,804,804,804,804,1520
|
|
20240925,131200,3765579865,804,800,805,800,3442
|
|
20240925,131100,3762814516,798,799,799,798,736
|
|
20240925,131000,3762226922,799,799,799,799,2168
|
|
20240925,130900,3760494690,800,800,800,800,0
|
|
20240925,130800,3760494690,800,800,800,800,17
|
|
20240925,130700,3760481090,800,798,800,796,7175
|
|
20240925,130600,3754767054,800,800,800,800,40
|
|
20240925,130500,3754735054,798,798,798,797,2292
|
|
20240925,130400,3752907568,797,800,800,797,9304
|
|
20240925,130300,3745472102,800,802,802,800,1164
|
|
20240925,130200,3744540405,803,805,805,803,4005
|
|
20240925,130100,3741324364,806,806,806,806,1
|
|
20240925,130000,3741323558,803,806,806,803,230
|
|
20240925,125900,3741138838,806,806,806,806,3005
|
|
20240925,125800,3738716808,802,806,806,802,7106
|
|
20240925,125700,3733005781,806,801,806,801,120
|
|
20240925,125600,3732909196,801,801,805,801,3213
|
|
20240925,125500,3730335579,801,804,805,801,580
|
|
20240925,125400,3729869713,805,806,806,804,2011
|
|
20240925,125300,3728252848,807,807,807,804,3005
|
|
20240925,125200,3725836522,807,807,807,807,8380
|
|
20240925,125100,3719073862,807,807,807,805,3485
|
|
20240925,125000,3716267467,806,803,806,803,40242
|
|
20240925,124900,3683879814,804,803,804,803,3223
|
|
20240925,124800,3681290944,804,802,804,802,8935
|
|
20240925,124700,3674118038,802,803,803,802,105
|
|
20240925,124600,3674033728,802,802,803,802,820
|
|
20240925,124500,3673375844,803,803,803,803,3
|
|
20240925,124400,3673373435,803,802,803,802,5527
|
|
20240925,124300,3668935993,802,799,802,799,8295
|
|
20240925,124200,3662298965,799,798,800,798,5090
|
|
20240925,124100,3658232775,798,798,798,798,6
|
|
20240925,124000,3658227987,797,797,798,797,1191
|
|
20240925,123900,3657278759,799,799,799,799,0
|
|
20240925,123800,3657278759,799,799,799,799,1
|
|
20240925,123700,3657277960,797,797,797,797,1400
|
|
20240925,123600,3656162160,797,797,797,797,770
|
|
20240925,123500,3655548470,797,797,797,797,0
|
|
20240925,123400,3655548470,797,799,799,797,31
|
|
20240925,123300,3655523703,799,799,799,799,3
|
|
20240925,123200,3655521306,799,798,799,798,434
|
|
20240925,123100,3655174973,798,798,798,798,533
|
|
20240925,123000,3654749639,798,798,798,798,0
|
|
20240925,122900,3654749639,798,795,798,795,952
|
|
20240925,122800,3653991293,798,795,798,795,778
|
|
20240925,122700,3653372774,798,798,798,795,167
|
|
20240925,122600,3653240000,795,797,798,795,2539
|
|
20240925,122500,3651217616,794,797,797,794,23500
|
|
20240925,122400,3632553103,798,797,798,797,1746
|
|
20240925,122300,3631161167,797,798,798,797,2
|
|
20240925,122200,3631159572,795,797,797,795,2001
|
|
20240925,122100,3629564777,794,794,794,794,389
|
|
20240925,122000,3629255911,798,795,798,795,11
|
|
20240925,121900,3629247163,799,799,799,799,362
|
|
20240925,121800,3628957925,800,799,800,794,288
|
|
20240925,121700,3628728053,799,798,799,795,778
|
|
20240925,121600,3628107043,799,799,799,799,1000
|
|
20240925,121500,3627308043,798,797,798,797,1507
|
|
20240925,121400,3626105858,794,794,794,794,1013
|
|
20240925,121300,3625301536,794,794,794,794,2
|
|
20240925,121200,3625299948,798,798,798,798,10
|
|
20240925,121100,3625291968,798,798,798,793,496
|
|
20240925,121000,3624897380,798,798,798,798,0
|
|
20240925,120900,3624897380,798,797,798,797,102
|
|
20240925,120800,3624815985,793,796,797,793,1783
|
|
20240925,120700,3623395952,796,796,796,796,0
|
|
20240925,120600,3623395952,796,796,796,796,916
|
|
20240925,120500,3622666816,796,796,796,792,536
|
|
20240925,120400,3622240240,792,796,796,792,2413
|
|
20240925,120300,3620328577,796,793,796,792,858
|
|
20240925,120200,3619648358,793,798,799,793,3689
|
|
20240925,120100,3616722949,793,800,800,793,1519
|
|
20240925,120000,3615511138,798,796,798,795,622
|
|
20240925,115900,3615016526,798,798,800,798,298
|
|
20240925,115800,3614778720,800,800,800,800,4015
|
|
20240925,115700,3611566720,800,800,801,800,7270
|
|
20240925,115600,3605750649,800,800,801,800,4261
|
|
20240925,115500,3602341446,800,800,800,798,3674
|
|
20240925,115400,3599402646,800,797,800,797,2763
|
|
20240925,115300,3597196608,797,798,798,796,108
|
|
20240925,115200,3597110589,798,798,798,798,68
|
|
20240925,115100,3597056325,798,797,798,795,1086
|
|
20240925,115000,3596191064,797,797,798,797,2607
|
|
20240925,114900,3594113284,797,795,797,795,3065
|
|
20240925,114800,3591676298,792,793,795,792,812
|
|
20240925,114700,3591031594,795,793,795,793,5003
|
|
20240925,114600,3587064209,795,792,796,792,1876
|
|
20240925,114500,3585578396,793,797,797,793,1932
|
|
20240925,114400,3584046281,797,796,797,793,636
|
|
20240925,114300,3583541454,797,797,798,794,5819
|
|
20240925,114200,3578920300,796,798,798,796,550
|
|
20240925,114100,3578482419,796,796,796,796,53
|
|
20240925,114000,3578440231,798,797,798,797,503
|
|
20240925,113900,3578038838,797,797,797,794,1301
|
|
20240925,113800,3577002375,797,797,797,797,1
|
|
20240925,113700,3577001578,794,794,794,794,2
|
|
20240925,113600,3576999990,794,798,798,794,9
|
|
20240925,113500,3576992840,798,798,798,798,1
|
|
20240925,113400,3576992042,792,796,798,792,321
|
|
20240925,113300,3576736501,796,793,796,791,15131
|
|
20240925,113200,3564761585,795,793,795,792,10097
|
|
20240925,113100,3556763358,793,795,798,793,7371
|
|
20240925,113000,3550915881,798,795,798,795,344
|
|
20240925,112900,3550641701,795,795,795,795,762
|
|
20240925,112800,3550035911,794,796,800,794,4100
|
|
20240925,112700,3546774025,800,795,800,794,3610
|
|
20240925,112600,3543903770,795,798,802,795,9429
|
|
20240925,112500,3536402056,803,801,803,798,23479
|
|
20240925,112400,3517624046,804,805,805,802,486
|
|
20240925,112300,3517233851,805,802,805,801,5538
|
|
20240925,112200,3512791296,801,802,803,801,30332
|
|
20240925,112100,3488479039,802,804,804,802,7589
|
|
20240925,112000,3482385089,804,804,806,804,3039
|
|
20240925,111900,3479941096,806,806,807,806,4002
|
|
20240925,111800,3476715482,806,806,806,803,1619
|
|
20240925,111700,3475411696,803,805,805,803,8618
|
|
20240925,111600,3468488450,808,803,808,803,502
|
|
20240925,111500,3468082844,803,804,808,802,6782
|
|
20240925,111400,3462634700,808,809,809,804,19149
|
|
20240925,111300,3447151058,809,811,811,805,2996
|
|
20240925,111200,3444735735,810,810,812,810,947
|
|
20240925,111100,3443968421,812,812,813,810,6996
|
|
20240925,111000,3438287965,811,808,811,805,22165
|
|
20240925,110900,3420362867,808,807,811,807,23140
|
|
20240925,110800,3401650465,808,805,808,803,1752
|
|
20240925,110700,3400241088,808,803,808,802,11484
|
|
20240925,110600,3390992080,803,805,805,802,2149
|
|
20240925,110500,3389266292,805,805,806,802,10858
|
|
20240925,110400,3380547419,804,805,805,804,1057
|
|
20240925,110300,3379697576,805,805,805,802,7101
|
|
20240925,110200,3373995005,803,806,806,803,966
|
|
20240925,110100,3373217632,806,805,806,801,12241
|
|
20240925,110000,3363366749,805,808,808,801,18485
|
|
20240925,105900,3348525352,808,807,812,807,6137
|
|
20240925,105800,3343556865,806,802,806,802,7829
|
|
20240925,105700,3337255974,802,802,803,801,13071
|
|
20240925,105600,3326774843,802,804,804,802,4344
|
|
20240925,105500,3323287221,803,804,804,801,13022
|
|
20240925,105400,3312844237,805,807,808,804,6626
|
|
20240925,105300,3307502566,807,810,810,807,9214
|
|
20240925,105200,3300052598,811,811,813,805,49454
|
|
20240925,105100,3259999304,812,811,813,810,9551
|
|
20240925,105000,3252251228,812,807,814,805,66248
|
|
20240925,104900,3198697377,804,807,807,801,18653
|
|
20240925,104800,3183660641,807,800,807,799,115015
|
|
20240925,104700,3091286892,800,801,801,798,5538
|
|
20240925,104600,3086858631,800,796,800,796,27375
|
|
20240925,104500,3065003871,797,798,800,797,4238
|
|
20240925,104400,3061623183,798,801,802,797,8316
|
|
20240925,104300,3054962701,802,805,806,802,5168
|
|
20240925,104200,3050809777,805,802,805,797,29955
|
|
20240925,104100,3026771439,798,804,804,798,1018
|
|
20240925,104000,3025957999,804,795,804,795,28121
|
|
20240925,103900,3003465829,800,800,801,797,26861
|
|
20240925,103800,2982000465,799,797,804,792,76937
|
|
20240925,103700,2920436521,797,791,798,791,54243
|
|
20240925,103600,2877302896,792,789,795,789,19847
|
|
20240925,103500,2861575923,789,793,793,789,14953
|
|
20240925,103400,2849767903,793,792,794,791,15362
|
|
20240925,103300,2837591724,792,788,794,788,61552
|
|
20240925,103200,2788948466,790,788,790,786,4488
|
|
20240925,103100,2785412600,784,787,790,784,34761
|
|
20240925,103000,2758111418,786,787,788,784,11797
|
|
20240925,102900,2748852655,784,790,790,781,54543
|
|
20240925,102800,2706099065,789,783,790,782,20957
|
|
20240925,102700,2689586887,785,786,789,781,14191
|
|
20240925,102600,2678459692,786,782,786,782,12145
|
|
20240925,102500,2668928929,785,781,786,780,13681
|
|
20240925,102400,2658231324,786,782,786,779,29559
|
|
20240925,102300,2635131319,782,787,790,782,31653
|
|
20240925,102200,2610272653,788,784,792,784,46525
|
|
20240925,102100,2573564092,785,783,790,777,104353
|
|
20240925,102000,2492016285,784,793,795,779,201148
|
|
20240925,101900,2333810142,793,797,801,790,97999
|
|
20240925,101800,2255946276,797,805,807,794,194213
|
|
20240925,101700,2100816998,801,823,829,793,344734
|
|
20240925,101600,1822987790,823,871,877,808,596926
|
|
20240925,101500,1319343192,871,853,895,839,715370
|
|
20240925,101400,698681061,848,848,848,848,0
|
|
20240925,101300,698681061,848,784,848,780,556935
|
|
20240925,101200,242141266,784,789,789,780,13190
|
|
20240925,101100,231834014,790,798,799,786,16520
|
|
20240925,101000,218724237,799,780,800,780,154595
|
|
20240925,100900,96442913,771,778,781,771,12309
|
|
20240925,100800,86836047,781,773,781,773,24037
|
|
20240925,100700,68177015,772,770,772,770,6503
|
|
20240925,100600,63164299,770,770,770,770,15
|
|
20240925,100500,63152749,770,771,771,770,59
|
|
20240925,100400,63107310,771,771,771,770,18
|
|
20240925,100300,63093433,771,771,771,771,12
|
|
20240925,100200,63084181,771,772,773,770,9445
|
|
20240925,100100,55794051,772,770,772,770,4784
|
|
20240925,100000,52107426,769,769,769,769,3024
|
|
20240925,095900,49781970,769,769,769,769,1
|
|
20240925,095800,49781201,769,769,769,769,7
|
|
20240925,095700,49775818,769,769,769,769,30
|
|
20240925,095600,49752748,769,768,769,768,1003
|
|
20240925,095500,48982286,768,768,768,768,121
|
|
20240925,095400,48889358,768,768,768,768,103
|
|
20240925,095300,48810254,768,768,768,768,207
|
|
20240925,095200,48651278,768,768,768,768,2
|
|
20240925,095100,48649742,768,768,768,764,649
|
|
20240925,095000,48153685,768,768,768,768,57
|
|
20240925,094900,48109909,768,764,768,764,122
|
|
20240925,094800,48016693,768,765,768,765,11
|
|
20240925,094700,48008260,765,768,768,764,5082
|
|
20240925,094600,44119571,768,768,768,768,5
|
|
20240925,094500,44115731,768,768,768,768,15
|
|
20240925,094400,44104211,768,767,768,767,40
|
|
20240925,094300,44073509,768,768,768,768,602
|
|
20240925,094200,43611173,768,768,768,768,424
|
|
20240925,094100,43285541,768,768,768,768,143
|
|
20240925,094000,43175717,768,766,768,766,1470
|
|
20240925,093900,42049399,766,765,766,764,451
|
|
20240925,093800,41704821,766,766,766,766,14
|
|
20240925,093700,41694097,766,766,766,766,13
|
|
20240925,093600,41684139,766,766,766,766,12
|
|
20240925,093500,41674947,766,765,766,764,270
|
|
20240925,093400,41468413,765,764,765,763,1005
|
|
20240925,093300,40701066,764,764,766,764,743
|
|
20240925,093200,40133296,764,764,764,764,20
|
|
20240925,093100,40118016,766,766,766,764,889
|
|
20240925,093000,39437764,766,766,766,766,303
|
|
20240925,092900,39205666,766,766,766,766,27
|
|
20240925,092800,39184984,766,766,766,766,14
|
|
20240925,092700,39174260,766,766,766,766,288
|
|
20240925,092600,38953652,766,766,766,766,0
|
|
20240925,092500,38953652,766,766,766,766,4
|
|
20240925,092400,38950588,766,766,766,764,5805
|
|
20240925,092300,34503973,766,765,766,765,595
|
|
20240925,092200,34048797,765,764,765,764,74
|
|
20240925,092100,33992260,764,764,764,764,71
|
|
20240925,092000,33938016,766,765,766,765,18
|
|
20240925,091900,33924236,766,764,766,764,325
|
|
20240925,091800,33675676,765,765,765,765,145
|
|
20240925,091700,33564751,765,766,766,765,515
|
|
20240925,091600,33170764,766,766,766,766,1875
|
|
20240925,091500,31734514,766,767,767,766,2243
|
|
20240925,091400,30016375,770,771,771,770,3
|
|
20240925,091300,30014063,771,769,771,769,4416
|
|
20240925,091200,26616185,769,769,769,768,1004
|
|
20240925,091100,25845109,769,769,769,769,2
|
|
20240925,091000,25843571,769,766,769,766,111
|
|
20240925,090900,25758533,769,765,769,765,2055
|
|
20240925,090800,24178438,769,764,769,762,3313
|
|
20240925,090700,21639273,768,768,768,767,41
|
|
20240925,090600,21607795,768,768,768,768,146
|
|
20240925,090500,21495667,769,769,769,769,206
|
|
20240925,090400,21337253,770,770,770,770,30
|
|
20240925,090300,21314153,770,771,771,770,135
|
|
20240925,090200,21210073,771,771,771,771,1
|
|
20240925,090100,21209302,771,771,772,747,25808
|
|
20240925,090000,1681172,771,771,771,769,2174
|