636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,193300,1433060074,840,840,840,840,60634
|
|
20240903,193200,1433060074,840,840,840,840,0
|
|
20240903,193100,1433060074,840,840,840,840,0
|
|
20240903,193000,1433060074,840,840,840,840,0
|
|
20240903,192900,1433060074,840,840,840,840,0
|
|
20240903,192800,1433060074,840,840,840,840,0
|
|
20240903,192700,1433060074,840,840,840,840,0
|
|
20240903,192600,1433060074,840,840,840,840,0
|
|
20240903,192500,1433060074,840,840,840,840,0
|
|
20240903,192400,1433060074,840,840,840,840,0
|
|
20240903,192300,1433060074,840,840,840,840,0
|
|
20240903,192200,1433060074,840,840,840,840,0
|
|
20240903,192100,1433060074,840,840,840,840,0
|
|
20240903,192000,1433060074,840,840,840,840,0
|
|
20240903,191900,1433060074,840,840,840,840,0
|
|
20240903,191800,1433060074,840,840,840,840,0
|
|
20240903,191700,1433060074,840,840,840,840,0
|
|
20240903,191600,1433060074,840,840,840,840,0
|
|
20240903,191500,1433060074,840,840,840,840,0
|
|
20240903,191400,1433060074,840,840,840,840,0
|
|
20240903,191300,1433060074,840,840,840,840,0
|
|
20240903,191200,1433060074,840,840,840,840,0
|
|
20240903,191100,1433060074,840,840,840,840,0
|
|
20240903,191000,1433060074,840,840,840,840,0
|
|
20240903,190900,1433060074,840,840,840,840,0
|
|
20240903,190800,1433060074,840,840,840,840,0
|
|
20240903,190700,1433060074,840,840,840,840,0
|
|
20240903,190600,1433060074,840,840,840,840,0
|
|
20240903,190500,1433060074,840,840,840,840,0
|
|
20240903,190400,1433060074,840,840,840,840,0
|
|
20240903,190300,1433060074,840,840,840,840,60634
|
|
20240903,190200,1433060074,840,840,840,840,0
|
|
20240903,190100,1433060074,840,840,840,840,0
|
|
20240903,190000,1433060074,840,840,840,840,0
|
|
20240903,185900,1433060074,840,840,840,840,0
|
|
20240903,185800,1433060074,840,840,840,840,0
|
|
20240903,185700,1433060074,840,840,840,840,0
|
|
20240903,185600,1433060074,840,840,840,840,0
|
|
20240903,185500,1433060074,840,840,840,840,0
|
|
20240903,185400,1433060074,840,840,840,840,0
|
|
20240903,185300,1433060074,840,840,840,840,0
|
|
20240903,185200,1433060074,840,840,840,840,0
|
|
20240903,185100,1433060074,840,840,840,840,0
|
|
20240903,185000,1433060074,840,840,840,840,0
|
|
20240903,184900,1433060074,840,840,840,840,0
|
|
20240903,184800,1433060074,840,840,840,840,0
|
|
20240903,184700,1433060074,840,840,840,840,0
|
|
20240903,184600,1433060074,840,840,840,840,0
|
|
20240903,184500,1433060074,840,840,840,840,0
|
|
20240903,184400,1433060074,840,840,840,840,0
|
|
20240903,184300,1433060074,840,840,840,840,0
|
|
20240903,184200,1433060074,840,840,840,840,0
|
|
20240903,184100,1433060074,840,840,840,840,0
|
|
20240903,184000,1433060074,840,840,840,840,0
|
|
20240903,183900,1433060074,840,840,840,840,0
|
|
20240903,183800,1433060074,840,840,840,840,0
|
|
20240903,183700,1433060074,840,840,840,840,0
|
|
20240903,183600,1433060074,840,840,840,840,0
|
|
20240903,183500,1433060074,840,840,840,840,0
|
|
20240903,183400,1433060074,840,840,840,840,0
|
|
20240903,183300,1433060074,840,840,840,840,60634
|
|
20240903,183200,1433060074,840,840,840,840,0
|
|
20240903,183100,1433060074,840,840,840,840,0
|
|
20240903,183000,1433060074,840,840,840,840,0
|
|
20240903,182900,1433060074,840,840,840,840,0
|
|
20240903,182800,1433060074,840,840,840,840,0
|
|
20240903,182700,1433060074,840,840,840,840,0
|
|
20240903,182600,1433060074,840,840,840,840,0
|
|
20240903,182500,1433060074,840,840,840,840,0
|
|
20240903,182400,1433060074,840,840,840,840,0
|
|
20240903,182300,1433060074,840,840,840,840,0
|
|
20240903,182200,1433060074,840,840,840,840,0
|
|
20240903,182100,1433060074,840,840,840,840,0
|
|
20240903,182000,1433060074,840,840,840,840,0
|
|
20240903,181900,1433060074,840,840,840,840,0
|
|
20240903,181800,1433060074,840,840,840,840,0
|
|
20240903,181700,1433060074,840,840,840,840,0
|
|
20240903,181600,1433060074,840,840,840,840,0
|
|
20240903,181500,1433060074,840,840,840,840,0
|
|
20240903,181400,1433060074,840,840,840,840,0
|
|
20240903,181300,1433060074,840,840,840,840,0
|
|
20240903,181200,1433060074,840,840,840,840,0
|
|
20240903,181100,1433060074,840,840,840,840,0
|
|
20240903,181000,1433060074,840,840,840,840,0
|
|
20240903,180900,1433060074,840,840,840,840,0
|
|
20240903,180800,1433060074,840,840,840,840,0
|
|
20240903,180700,1433060074,840,840,840,840,0
|
|
20240903,180600,1433060074,840,840,840,840,0
|
|
20240903,180500,1433060074,840,840,840,840,0
|
|
20240903,180400,1433060074,840,840,840,840,0
|
|
20240903,180300,1433060074,840,840,840,840,60634
|
|
20240903,180200,1433060074,840,840,840,840,0
|
|
20240903,180100,1433060074,840,840,840,840,0
|
|
20240903,180000,1433060074,840,840,840,840,0
|
|
20240903,175900,1433060074,840,840,840,840,0
|
|
20240903,175800,1433060074,840,840,840,840,0
|
|
20240903,175700,1433060074,840,840,840,840,0
|
|
20240903,175600,1433060074,840,840,840,840,0
|
|
20240903,175500,1433060074,840,840,840,840,0
|
|
20240903,175400,1433060074,840,840,840,840,0
|
|
20240903,175300,1433060074,840,840,840,840,0
|
|
20240903,175200,1433060074,840,840,840,840,0
|
|
20240903,175100,1433060074,840,840,840,840,0
|
|
20240903,175000,1433060074,840,840,840,840,0
|
|
20240903,174900,1433060074,840,840,840,840,0
|
|
20240903,174800,1433060074,840,840,840,840,0
|
|
20240903,174700,1433060074,840,840,840,840,0
|
|
20240903,174600,1433060074,840,840,840,840,0
|
|
20240903,174500,1433060074,840,840,840,840,0
|
|
20240903,174400,1433060074,840,840,840,840,0
|
|
20240903,174300,1433060074,840,840,840,840,0
|
|
20240903,174200,1433060074,840,840,840,840,0
|
|
20240903,174100,1433060074,840,840,840,840,0
|
|
20240903,174000,1433060074,840,840,840,840,0
|
|
20240903,173900,1433060074,840,840,840,840,0
|
|
20240903,173800,1433060074,840,840,840,840,0
|
|
20240903,173700,1433060074,840,840,840,840,0
|
|
20240903,173600,1433060074,840,840,840,840,0
|
|
20240903,173500,1433060074,840,840,840,840,0
|
|
20240903,173400,1433060074,840,840,840,840,0
|
|
20240903,173300,1433060074,840,840,840,840,60634
|
|
20240903,173200,1433060074,840,840,840,840,0
|
|
20240903,173100,1433060074,840,840,840,840,0
|
|
20240903,173000,1433060074,840,840,840,840,0
|
|
20240903,172900,1433060074,840,840,840,840,0
|
|
20240903,172800,1433060074,840,840,840,840,0
|
|
20240903,172700,1433060074,840,840,840,840,0
|
|
20240903,172600,1433060074,840,840,840,840,0
|
|
20240903,172500,1433060074,840,840,840,840,0
|
|
20240903,172400,1433060074,840,840,840,840,0
|
|
20240903,172300,1433060074,840,840,840,840,0
|
|
20240903,172200,1433060074,840,840,840,840,0
|
|
20240903,172100,1433060074,840,840,840,840,0
|
|
20240903,172000,1433060074,840,840,840,840,0
|
|
20240903,171900,1433060074,840,840,840,840,0
|
|
20240903,171800,1433060074,840,840,840,840,0
|
|
20240903,171700,1433060074,840,840,840,840,0
|
|
20240903,171600,1433060074,840,840,840,840,0
|
|
20240903,171500,1433060074,840,840,840,840,0
|
|
20240903,171400,1433060074,840,840,840,840,0
|
|
20240903,171300,1433060074,840,840,840,840,0
|
|
20240903,171200,1433060074,840,840,840,840,0
|
|
20240903,171100,1433060074,840,840,840,840,0
|
|
20240903,171000,1433060074,840,840,840,840,0
|
|
20240903,170900,1433060074,840,840,840,840,0
|
|
20240903,170800,1433060074,840,840,840,840,0
|
|
20240903,170700,1433060074,840,840,840,840,0
|
|
20240903,170600,1433060074,840,840,840,840,0
|
|
20240903,170500,1433060074,840,840,840,840,0
|
|
20240903,170400,1433060074,840,840,840,840,0
|
|
20240903,170300,1433060074,840,840,840,840,60634
|
|
20240903,170200,1433060074,840,840,840,840,0
|
|
20240903,170100,1433060074,840,840,840,840,0
|
|
20240903,170000,1433060074,840,840,840,840,0
|
|
20240903,165900,1433060074,840,840,840,840,0
|
|
20240903,165800,1433060074,840,840,840,840,0
|
|
20240903,165700,1433060074,840,840,840,840,0
|
|
20240903,165600,1433060074,840,840,840,840,0
|
|
20240903,165500,1433060074,840,840,840,840,0
|
|
20240903,165400,1433060074,840,840,840,840,0
|
|
20240903,165300,1433060074,840,840,840,840,0
|
|
20240903,165200,1433060074,840,840,840,840,0
|
|
20240903,165100,1433060074,840,840,840,840,0
|
|
20240903,165000,1433060074,840,840,840,840,0
|
|
20240903,164900,1433060074,840,840,840,840,0
|
|
20240903,164800,1433060074,840,840,840,840,0
|
|
20240903,164700,1433060074,840,840,840,840,0
|
|
20240903,164600,1433060074,840,840,840,840,0
|
|
20240903,164500,1433060074,840,840,840,840,0
|
|
20240903,164400,1433060074,840,840,840,840,0
|
|
20240903,164300,1433060074,840,840,840,840,0
|
|
20240903,164200,1433060074,840,840,840,840,0
|
|
20240903,164100,1433060074,840,840,840,840,0
|
|
20240903,164000,1433060074,840,840,840,840,0
|
|
20240903,163900,1433060074,840,840,840,840,0
|
|
20240903,163800,1433060074,840,840,840,840,0
|
|
20240903,163700,1433060074,840,840,840,840,0
|
|
20240903,163600,1433060074,840,840,840,840,0
|
|
20240903,163500,1433060074,840,840,840,840,0
|
|
20240903,163400,1433060074,840,840,840,840,0
|
|
20240903,163300,1433060074,840,840,840,840,60634
|
|
20240903,163200,1433060074,840,840,840,840,0
|
|
20240903,163100,1433060074,840,840,840,840,0
|
|
20240903,163000,1433060074,840,840,840,840,0
|
|
20240903,162900,1433060074,840,840,840,840,0
|
|
20240903,162800,1433060074,840,840,840,840,0
|
|
20240903,162700,1433060074,840,840,840,840,0
|
|
20240903,162600,1433060074,840,840,840,840,0
|
|
20240903,162500,1433060074,840,840,840,840,0
|
|
20240903,162400,1433060074,840,840,840,840,0
|
|
20240903,162300,1433060074,840,840,840,840,0
|
|
20240903,162200,1433060074,840,840,840,840,0
|
|
20240903,162100,1433060074,840,840,840,840,0
|
|
20240903,162000,1433060074,840,840,840,840,0
|
|
20240903,161900,1433060074,840,840,840,840,0
|
|
20240903,161800,1433060074,840,840,840,840,0
|
|
20240903,161700,1433060074,840,840,840,840,0
|
|
20240903,161600,1433060074,840,840,840,840,0
|
|
20240903,161500,1433060074,840,840,840,840,0
|
|
20240903,161400,1433060074,840,840,840,840,0
|
|
20240903,161300,1433060074,840,840,840,840,0
|
|
20240903,161200,1433060074,840,840,840,840,0
|
|
20240903,161100,1433060074,840,840,840,840,0
|
|
20240903,161000,1433060074,840,840,840,840,0
|
|
20240903,160900,1433060074,840,840,840,840,0
|
|
20240903,160800,1433060074,840,840,840,840,0
|
|
20240903,160700,1433060074,840,840,840,840,0
|
|
20240903,160600,1433060074,840,840,840,840,0
|
|
20240903,160500,1433060074,840,840,840,840,0
|
|
20240903,160400,1433060074,840,840,840,840,0
|
|
20240903,160300,1433060074,840,840,840,840,60634
|
|
20240903,160200,1433060074,840,840,840,840,0
|
|
20240903,160100,1433060074,840,840,840,840,0
|
|
20240903,160000,1433060074,840,840,840,840,0
|
|
20240903,155900,1433060074,840,840,840,840,0
|
|
20240903,155800,1433060074,840,840,840,840,0
|
|
20240903,155700,1433060074,840,840,840,840,0
|
|
20240903,155600,1433060074,840,840,840,840,0
|
|
20240903,155500,1433060074,840,840,840,840,0
|
|
20240903,155400,1433060074,840,840,840,840,0
|
|
20240903,155300,1433060074,840,840,840,840,0
|
|
20240903,155200,1433060074,840,840,840,840,0
|
|
20240903,155100,1433060074,840,840,840,840,0
|
|
20240903,155000,1433060074,840,840,840,840,0
|
|
20240903,154900,1433060074,840,840,840,840,0
|
|
20240903,154800,1433060074,840,840,840,840,0
|
|
20240903,154700,1433060074,840,840,840,840,0
|
|
20240903,154600,1433060074,840,840,840,840,0
|
|
20240903,154500,1433060074,840,840,840,840,0
|
|
20240903,154400,1433060074,840,840,840,840,0
|
|
20240903,154300,1433060074,840,840,840,840,0
|
|
20240903,154200,1433060074,840,840,840,840,0
|
|
20240903,154100,1433060074,840,840,840,840,0
|
|
20240903,154000,1433060074,840,840,840,840,0
|
|
20240903,153900,1433060074,840,840,840,840,0
|
|
20240903,153800,1433060074,840,840,840,840,0
|
|
20240903,153700,1433060074,840,840,840,840,0
|
|
20240903,153600,1433060074,840,840,840,840,0
|
|
20240903,153500,1433060074,840,840,840,840,0
|
|
20240903,153400,1433060074,840,840,840,840,0
|
|
20240903,153300,1433060074,840,840,840,840,60634
|
|
20240903,153200,1433060074,840,840,840,840,0
|
|
20240903,153100,1433060074,840,840,840,840,0
|
|
20240903,153000,1433060074,840,840,840,840,60634
|
|
20240903,152900,1382127514,841,841,841,841,0
|
|
20240903,152800,1382127514,841,841,841,841,0
|
|
20240903,152700,1382127514,841,841,841,841,0
|
|
20240903,152600,1382127514,841,841,841,841,0
|
|
20240903,152500,1382127514,841,841,841,841,0
|
|
20240903,152400,1382127514,841,841,841,841,0
|
|
20240903,152300,1382127514,841,841,841,841,0
|
|
20240903,152200,1382127514,841,841,841,841,0
|
|
20240903,152100,1382127514,841,841,841,841,0
|
|
20240903,152000,1382127514,841,841,841,841,0
|
|
20240903,151900,1382127514,841,841,842,841,1485
|
|
20240903,151800,1380878460,842,845,845,841,1332
|
|
20240903,151700,1379757610,841,845,845,841,1482
|
|
20240903,151600,1378510622,845,845,846,842,11647
|
|
20240903,151500,1368676797,845,846,846,845,3722
|
|
20240903,151400,1365530603,846,845,846,845,3752
|
|
20240903,151300,1362358486,846,848,848,845,3085
|
|
20240903,151200,1359751384,846,846,846,845,445
|
|
20240903,151100,1359375240,845,845,845,845,0
|
|
20240903,151000,1359375240,845,846,846,845,4363
|
|
20240903,150900,1355684675,846,846,846,846,1708
|
|
20240903,150800,1354239707,846,846,846,846,1700
|
|
20240903,150700,1352801507,846,847,849,846,2269
|
|
20240903,150600,1350879547,846,848,848,846,5469
|
|
20240903,150500,1346246299,848,847,848,847,5388
|
|
20240903,150400,1341682480,847,847,848,847,11644
|
|
20240903,150300,1331819512,847,849,849,847,8438
|
|
20240903,150200,1324671521,848,848,850,848,949
|
|
20240903,150100,1323866343,848,848,848,848,892
|
|
20240903,150000,1323109927,848,849,849,848,4744
|
|
20240903,145900,1319087012,848,848,848,848,0
|
|
20240903,145800,1319087012,848,850,850,848,1525
|
|
20240903,145700,1317790962,851,850,851,850,207
|
|
20240903,145600,1317615006,850,850,851,848,2549
|
|
20240903,145500,1315449675,850,849,850,849,2449
|
|
20240903,145400,1313368081,849,849,849,849,2
|
|
20240903,145300,1313366383,848,848,849,848,4787
|
|
20240903,145200,1309307005,848,849,849,848,653
|
|
20240903,145100,1308753221,848,849,849,848,2197
|
|
20240903,145000,1306888089,849,848,849,848,1036
|
|
20240903,144900,1306008636,848,848,849,848,1578
|
|
20240903,144800,1304670442,848,849,849,848,98
|
|
20240903,144700,1304587337,848,849,849,848,4320
|
|
20240903,144600,1300920085,849,849,849,849,279
|
|
20240903,144500,1300683214,850,849,850,849,792
|
|
20240903,144400,1300010029,849,849,850,849,1209
|
|
20240903,144300,1298982477,849,849,849,849,433
|
|
20240903,144200,1298614860,849,849,849,848,7
|
|
20240903,144100,1298608922,848,848,848,848,3864
|
|
20240903,144000,1295332250,847,847,847,847,1
|
|
20240903,143900,1295331403,847,848,848,847,889
|
|
20240903,143800,1294578290,847,847,847,847,88
|
|
20240903,143700,1294503754,847,850,850,847,869
|
|
20240903,143600,1293765762,848,847,848,847,1460
|
|
20240903,143500,1292528581,848,850,850,848,2051
|
|
20240903,143400,1290785333,848,849,849,847,1122
|
|
20240903,143300,1289833876,848,848,848,848,2972
|
|
20240903,143200,1287313620,848,848,848,848,25
|
|
20240903,143100,1287292420,850,848,850,848,9
|
|
20240903,143000,1287284780,848,850,850,848,202
|
|
20240903,142900,1287113084,850,850,850,850,20
|
|
20240903,142800,1287096084,850,850,850,850,1
|
|
20240903,142700,1287095234,848,848,848,847,5733
|
|
20240903,142600,1282238219,848,847,848,847,128
|
|
20240903,142500,1282129776,848,849,849,848,112
|
|
20240903,142400,1282034789,848,848,848,848,55
|
|
20240903,142300,1281988149,848,848,850,848,140
|
|
20240903,142200,1281869229,848,850,850,848,2405
|
|
20240903,142100,1279827789,850,850,850,850,1705
|
|
20240903,142000,1278378539,850,850,850,848,265
|
|
20240903,141900,1278153793,850,847,850,847,304
|
|
20240903,141800,1277896221,847,850,850,847,2302
|
|
20240903,141700,1275946421,847,848,849,847,711
|
|
20240903,141600,1275343132,848,849,849,848,137
|
|
20240903,141500,1275226938,848,848,848,847,3253
|
|
20240903,141400,1272470692,848,848,848,848,0
|
|
20240903,141300,1272470692,848,848,848,848,1252
|
|
20240903,141200,1271408996,848,848,848,848,0
|
|
20240903,141100,1271408996,848,848,848,848,529
|
|
20240903,141000,1270960404,848,849,849,848,337
|
|
20240903,140900,1270674622,848,848,848,848,0
|
|
20240903,140800,1270674622,848,848,848,848,533
|
|
20240903,140700,1270222638,848,848,848,848,400
|
|
20240903,140600,1269883438,848,848,848,848,159
|
|
20240903,140500,1269748606,848,851,851,848,2774
|
|
20240903,140400,1267394922,852,851,852,851,2
|
|
20240903,140300,1267393219,852,850,852,850,510
|
|
20240903,140200,1266958974,851,852,852,851,59
|
|
20240903,140100,1266908708,852,852,852,852,0
|
|
20240903,140000,1266908708,852,849,852,849,248
|
|
20240903,135900,1266697954,850,850,852,850,532
|
|
20240903,135800,1266245752,851,850,851,850,470
|
|
20240903,135700,1265846102,850,850,850,850,499
|
|
20240903,135600,1265421952,850,850,850,850,18
|
|
20240903,135500,1265406652,850,849,851,849,295
|
|
20240903,135400,1265156191,852,851,852,848,477
|
|
20240903,135300,1264751196,852,852,852,852,25
|
|
20240903,135200,1264729896,852,847,852,847,2001
|
|
20240903,135100,1263027873,847,848,848,847,2115
|
|
20240903,135000,1261235277,847,849,849,847,2393
|
|
20240903,134900,1259207302,849,849,849,849,50
|
|
20240903,134800,1259164852,849,849,849,849,560
|
|
20240903,134700,1258689412,847,848,848,847,503
|
|
20240903,134600,1258263369,847,847,847,847,0
|
|
20240903,134500,1258263369,847,847,847,847,621
|
|
20240903,134400,1257737382,847,847,847,847,0
|
|
20240903,134300,1257737382,847,847,847,847,0
|
|
20240903,134200,1257737382,847,849,849,847,1667
|
|
20240903,134100,1256324589,849,849,849,849,1000
|
|
20240903,134000,1255475589,848,848,848,848,457
|
|
20240903,133900,1255088053,848,848,848,847,1568
|
|
20240903,133800,1253758391,848,848,848,847,5077
|
|
20240903,133700,1249453097,847,848,848,847,34
|
|
20240903,133600,1249424279,848,848,848,848,24
|
|
20240903,133500,1249403927,848,847,848,847,2754
|
|
20240903,133400,1247071074,848,848,848,847,7395
|
|
20240903,133300,1240807455,848,848,848,848,115
|
|
20240903,133200,1240709935,848,849,849,847,407
|
|
20240903,133100,1240365105,849,848,849,847,1491
|
|
20240903,133000,1239101146,847,847,847,847,870
|
|
20240903,132900,1238364256,847,847,847,847,3
|
|
20240903,132800,1238361715,847,848,849,847,5613
|
|
20240903,132700,1233603493,849,849,849,849,330
|
|
20240903,132600,1233323323,849,848,849,848,5453
|
|
20240903,132500,1228699126,848,849,849,848,488
|
|
20240903,132400,1228284899,848,849,849,848,5269
|
|
20240903,132300,1223816718,849,849,849,849,4984
|
|
20240903,132200,1219585302,849,849,849,849,261
|
|
20240903,132100,1219363713,848,848,848,848,2993
|
|
20240903,132000,1216825649,848,851,851,848,5159
|
|
20240903,131900,1212446292,850,850,850,850,2
|
|
20240903,131800,1212444592,852,852,852,852,695
|
|
20240903,131700,1211852452,851,851,851,851,240
|
|
20240903,131600,1211648212,850,850,850,850,0
|
|
20240903,131500,1211648212,850,850,850,850,615
|
|
20240903,131400,1211125462,850,849,850,849,523
|
|
20240903,131300,1210681432,850,849,850,849,463
|
|
20240903,131200,1210288340,849,850,850,849,62
|
|
20240903,131100,1210235653,850,850,850,850,10
|
|
20240903,131000,1210227153,850,850,850,850,982
|
|
20240903,130900,1209392453,850,851,851,850,1504
|
|
20240903,130800,1208114049,850,850,850,850,29
|
|
20240903,130700,1208089399,850,850,850,850,21
|
|
20240903,130600,1208071549,850,850,850,850,201
|
|
20240903,130500,1207900699,850,849,850,849,3281
|
|
20240903,130400,1205112408,849,849,849,849,500
|
|
20240903,130300,1204687908,849,850,850,849,173
|
|
20240903,130200,1204540996,850,850,850,850,2040
|
|
20240903,130100,1202806996,850,850,850,850,0
|
|
20240903,130000,1202806996,850,850,850,850,3921
|
|
20240903,125900,1199474146,850,850,850,850,2030
|
|
20240903,125800,1197748646,850,851,851,850,1596
|
|
20240903,125700,1196390863,851,851,851,851,781
|
|
20240903,125600,1195726232,851,851,851,851,7446
|
|
20240903,125500,1189389686,852,852,852,852,1
|
|
20240903,125400,1189388834,851,852,852,851,4
|
|
20240903,125300,1189385428,852,852,852,852,143
|
|
20240903,125200,1189263592,852,852,852,851,25
|
|
20240903,125100,1189242308,852,852,852,852,611
|
|
20240903,125000,1188721736,851,851,851,851,0
|
|
20240903,124900,1188721736,851,851,852,851,648
|
|
20240903,124800,1188170278,851,851,851,851,36
|
|
20240903,124700,1188139642,851,851,851,850,51
|
|
20240903,124600,1188096262,851,852,852,851,103
|
|
20240903,124500,1188008608,850,850,850,850,18
|
|
20240903,124400,1187993308,850,850,852,850,3203
|
|
20240903,124300,1185270756,852,852,853,852,2004
|
|
20240903,124200,1183563347,850,850,850,850,77
|
|
20240903,124100,1183497897,852,850,852,849,3344
|
|
20240903,124000,1180658566,849,851,851,849,5727
|
|
20240903,123900,1175793898,851,852,852,851,28
|
|
20240903,123800,1175770069,849,851,852,849,4073
|
|
20240903,123700,1172311084,849,852,852,849,800
|
|
20240903,123600,1171631812,852,851,852,850,4744
|
|
20240903,123500,1167597315,851,851,851,851,404
|
|
20240903,123400,1167253511,851,851,851,851,19
|
|
20240903,123300,1167237342,851,851,851,851,70
|
|
20240903,123200,1167177772,850,850,850,850,481
|
|
20240903,123100,1166768922,850,851,852,850,4321
|
|
20240903,123000,1163091969,852,852,852,852,22
|
|
20240903,122900,1163073225,853,853,853,853,30
|
|
20240903,122800,1163047635,851,852,852,851,342
|
|
20240903,122700,1162756569,852,852,852,852,4528
|
|
20240903,122600,1158898713,852,852,852,851,14
|
|
20240903,122500,1158886796,850,852,852,850,1380
|
|
20240903,122400,1157711056,852,852,852,852,25
|
|
20240903,122300,1157689756,852,851,852,851,1259
|
|
20240903,122200,1156618345,851,851,851,851,12
|
|
20240903,122100,1156608133,852,852,852,851,523
|
|
20240903,122000,1156162557,851,852,853,851,675
|
|
20240903,121900,1155587573,852,853,853,851,59
|
|
20240903,121800,1155537347,853,853,853,850,2076
|
|
20240903,121700,1153772546,850,851,853,850,5293
|
|
20240903,121600,1149273457,850,851,851,850,2500
|
|
20240903,121500,1147148455,850,850,850,850,377
|
|
20240903,121400,1146828005,850,851,851,850,124
|
|
20240903,121300,1146722500,851,851,851,850,2962
|
|
20240903,121200,1144202338,851,851,851,850,1411
|
|
20240903,121100,1143001677,851,853,853,850,30410
|
|
20240903,121000,1117127270,852,853,853,852,3080
|
|
20240903,120900,1114502375,853,855,855,853,3808
|
|
20240903,120800,1111254094,854,854,854,854,687
|
|
20240903,120700,1110667396,854,854,854,854,161
|
|
20240903,120600,1110529902,854,855,855,854,1021
|
|
20240903,120500,1109657946,855,855,855,855,606
|
|
20240903,120400,1109139816,855,853,855,853,228
|
|
20240903,120300,1108945130,853,854,855,853,2390
|
|
20240903,120200,1106903255,855,855,855,855,1
|
|
20240903,120100,1106902400,855,855,855,854,84
|
|
20240903,120000,1106830603,855,854,855,854,442
|
|
20240903,115900,1106452957,855,854,855,853,1179
|
|
20240903,115800,1105446093,853,853,853,853,644
|
|
20240903,115700,1104896761,853,853,853,852,726
|
|
20240903,115600,1104278048,855,853,855,853,472
|
|
20240903,115500,1103875344,853,855,855,853,211
|
|
20240903,115400,1103695359,855,856,856,855,1670
|
|
20240903,115300,1102267009,856,855,856,855,1114
|
|
20240903,115200,1101314537,855,855,855,855,116
|
|
20240903,115100,1101215357,855,855,855,853,538
|
|
20240903,115000,1100755567,853,853,853,853,818
|
|
20240903,114900,1100057813,853,854,854,853,1708
|
|
20240903,114800,1098599681,854,854,854,854,40
|
|
20240903,114700,1098565521,854,854,854,854,125
|
|
20240903,114600,1098458771,855,855,855,855,1467
|
|
20240903,114500,1097204486,855,855,855,855,24
|
|
20240903,114400,1097183966,855,856,856,855,127
|
|
20240903,114300,1097075328,856,856,856,856,3
|
|
20240903,114200,1097072760,856,856,856,856,835
|
|
20240903,114100,1096358000,855,855,855,855,290
|
|
20240903,114000,1096110050,854,855,856,854,194
|
|
20240903,113900,1095944317,855,856,856,855,89
|
|
20240903,113800,1095868216,855,856,856,855,43
|
|
20240903,113700,1095831448,855,856,856,855,1558
|
|
20240903,113600,1094499340,855,855,855,855,0
|
|
20240903,113500,1094499340,855,856,856,855,364
|
|
20240903,113400,1094187777,857,855,857,855,748
|
|
20240903,113300,1093546861,858,858,858,858,85
|
|
20240903,113200,1093473931,858,856,858,855,384
|
|
20240903,113100,1093144662,856,857,857,856,1825
|
|
20240903,113000,1091582461,856,859,859,856,4042
|
|
20240903,112900,1088117460,858,858,859,858,2840
|
|
20240903,112800,1085677921,858,857,858,857,7084
|
|
20240903,112700,1079602533,857,855,857,855,823
|
|
20240903,112600,1078897838,855,855,855,855,2381
|
|
20240903,112500,1076862083,855,855,855,855,324
|
|
20240903,112400,1076585063,856,856,856,854,554
|
|
20240903,112300,1076110891,856,856,856,856,22
|
|
20240903,112200,1076092059,854,854,854,854,439
|
|
20240903,112100,1075717153,854,856,856,854,565
|
|
20240903,112000,1075234595,856,856,856,856,14
|
|
20240903,111900,1075222611,857,853,857,853,9105
|
|
20240903,111800,1067436986,853,854,854,853,2206
|
|
20240903,111700,1065555063,854,854,854,854,631
|
|
20240903,111600,1065016189,854,853,854,853,4831
|
|
20240903,111500,1060895336,853,853,853,853,0
|
|
20240903,111400,1060895336,853,852,853,852,1571
|
|
20240903,111300,1059555773,853,853,853,853,28
|
|
20240903,111200,1059531889,854,853,854,853,592
|
|
20240903,111100,1059026887,853,853,853,853,265
|
|
20240903,111000,1058800842,853,853,853,853,833
|
|
20240903,110900,1058090293,853,853,853,853,0
|
|
20240903,110800,1058090293,853,852,853,852,37
|
|
20240903,110700,1058058734,851,851,853,851,166
|
|
20240903,110600,1057917368,853,853,853,853,506
|
|
20240903,110500,1057485750,853,853,853,852,293
|
|
20240903,110400,1057235999,853,853,853,853,31
|
|
20240903,110300,1057209556,853,851,853,851,23
|
|
20240903,110200,1057189971,851,852,852,851,1232
|
|
20240903,110100,1056140997,853,853,853,852,144
|
|
20240903,110000,1056018215,853,853,853,853,13
|
|
20240903,105900,1056007126,853,853,853,852,151
|
|
20240903,105800,1055878324,853,853,854,853,446
|
|
20240903,105700,1055497868,853,854,855,853,4033
|
|
20240903,105600,1052051024,854,853,854,851,2433
|
|
20240903,105500,1049978830,853,853,853,851,1331
|
|
20240903,105400,1048843703,853,853,853,853,1
|
|
20240903,105300,1048842850,850,850,850,850,60
|
|
20240903,105200,1048791850,851,853,853,851,2377
|
|
20240903,105100,1046768738,853,853,853,852,816
|
|
20240903,105000,1046072720,852,852,852,851,1959
|
|
20240903,104900,1044403853,851,851,851,851,50
|
|
20240903,104800,1044361303,851,850,851,850,1233
|
|
20240903,104700,1043312052,850,849,850,849,2250
|
|
20240903,104600,1041399651,848,848,848,848,2000
|
|
20240903,104500,1039703651,848,848,849,848,1885
|
|
20240903,104400,1038104374,848,848,848,848,980
|
|
20240903,104300,1037273334,848,849,849,848,1108
|
|
20240903,104200,1036333700,848,848,848,848,204
|
|
20240903,104100,1036160708,848,848,848,848,319
|
|
20240903,104000,1035890196,848,850,850,848,23
|
|
20240903,103900,1035870656,850,848,850,848,351
|
|
20240903,103800,1035572906,848,848,848,848,50
|
|
20240903,103700,1035530506,848,848,849,848,1286
|
|
20240903,103600,1034439977,847,848,848,847,7779
|
|
20240903,103500,1027847651,848,848,848,848,447
|
|
20240903,103400,1027468595,848,848,848,848,16
|
|
20240903,103300,1027455027,848,848,849,848,595
|
|
20240903,103200,1026950462,849,848,849,847,5273
|
|
20240903,103100,1022481349,848,849,849,847,19173
|
|
20240903,103000,1006219942,849,849,849,848,2201
|
|
20240903,102900,1004351803,848,848,849,848,1926
|
|
20240903,102800,1002718545,849,849,849,849,1768
|
|
20240903,102700,1001217513,849,849,849,848,2324
|
|
20240903,102600,999244532,848,849,849,848,6932
|
|
20240903,102500,993366103,849,849,849,848,2502
|
|
20240903,102400,991244271,848,849,849,848,1881
|
|
20240903,102300,989647832,849,850,851,849,8123
|
|
20240903,102200,982748550,850,851,851,850,5955
|
|
20240903,102100,977685489,851,851,851,851,379
|
|
20240903,102000,977362960,851,850,852,850,1746
|
|
20240903,101900,975878244,851,852,852,851,5953
|
|
20240903,101800,970808515,853,852,853,852,709
|
|
20240903,101700,970204442,852,854,854,852,1744
|
|
20240903,101600,968718151,854,852,854,852,1132
|
|
20240903,101500,967751683,854,853,854,853,18
|
|
20240903,101400,967736327,852,852,852,851,1594
|
|
20240903,101300,966378634,852,851,852,851,1400
|
|
20240903,101200,965187222,851,851,851,851,200
|
|
20240903,101100,965017022,851,852,852,851,551
|
|
20240903,101000,964548071,852,853,853,852,1338
|
|
20240903,100900,963408022,851,853,853,851,6481
|
|
20240903,100800,957886410,853,854,854,853,3200
|
|
20240903,100700,955156794,853,853,853,852,203
|
|
20240903,100600,954983639,853,851,853,851,1572
|
|
20240903,100500,953645138,851,853,853,850,5753
|
|
20240903,100400,948747902,854,852,854,852,1565
|
|
20240903,100300,947414128,852,849,852,849,2879
|
|
20240903,100200,944966980,849,849,849,849,3764
|
|
20240903,100100,941771344,848,850,850,848,4315
|
|
20240903,100000,938106651,850,850,850,850,1533
|
|
20240903,095900,936803601,849,852,852,849,2488
|
|
20240903,095800,934687934,852,850,852,848,16541
|
|
20240903,095700,920627622,849,849,849,847,9762
|
|
20240903,095600,912346366,848,848,850,848,3824
|
|
20240903,095500,909102484,847,849,849,847,9693
|
|
20240903,095400,900885903,849,850,850,848,11006
|
|
20240903,095300,891541738,850,849,850,849,1339
|
|
20240903,095200,890404277,850,850,850,850,4688
|
|
20240903,095100,886419477,850,849,850,849,9902
|
|
20240903,095000,878009606,849,849,849,848,8242
|
|
20240903,094900,871015519,849,848,850,848,19475
|
|
20240903,094800,854483752,849,848,849,848,7069
|
|
20240903,094700,848488659,849,850,850,848,9815
|
|
20240903,094600,840157043,850,852,852,849,39324
|
|
20240903,094500,806720051,852,854,855,852,15950
|
|
20240903,094400,793117327,854,853,855,852,5474
|
|
20240903,094300,788446938,852,856,856,852,13176
|
|
20240903,094200,777195230,856,856,856,855,4921
|
|
20240903,094100,772986678,856,856,856,856,1528
|
|
20240903,094000,771678710,857,857,858,856,4106
|
|
20240903,093900,768160907,858,858,860,857,6181
|
|
20240903,093800,762859774,858,859,861,858,2270
|
|
20240903,093700,760910382,860,861,862,860,12577
|
|
20240903,093600,750090263,860,862,862,860,3116
|
|
20240903,093500,747408042,862,861,862,861,1929
|
|
20240903,093400,745747166,863,858,865,857,8103
|
|
20240903,093300,738771557,858,858,860,857,6314
|
|
20240903,093200,733355711,857,857,858,856,2394
|
|
20240903,093100,731304450,857,856,858,852,10585
|
|
20240903,093000,722242771,852,857,857,851,47433
|
|
20240903,092900,681761287,857,857,858,856,8816
|
|
20240903,092800,674207762,857,860,860,857,4870
|
|
20240903,092700,670027780,860,859,860,856,3425
|
|
20240903,092600,667093351,860,856,861,855,10479
|
|
20240903,092500,658117585,860,861,861,856,40697
|
|
20240903,092400,623198423,859,860,860,859,24194
|
|
20240903,092300,602400708,860,860,861,859,10167
|
|
20240903,092200,593661054,860,861,863,859,19947
|
|
20240903,092100,576505018,863,867,870,862,38489
|
|
20240903,092000,543184272,870,864,871,864,17489
|
|
20240903,091900,528033473,864,861,865,861,5317
|
|
20240903,091800,523448823,861,859,861,859,11709
|
|
20240903,091700,513383885,859,860,862,857,63966
|
|
20240903,091600,458402285,860,866,866,860,32511
|
|
20240903,091500,430380091,866,865,870,865,5228
|
|
20240903,091400,425850681,865,865,870,863,38822
|
|
20240903,091300,392218411,863,865,866,863,9622
|
|
20240903,091200,383902516,865,868,868,864,16856
|
|
20240903,091100,369312254,868,873,874,868,14824
|
|
20240903,091000,356415707,873,869,874,869,16950
|
|
20240903,090900,341669930,868,869,870,868,19217
|
|
20240903,090800,324975876,870,873,875,866,18622
|
|
20240903,090700,308816962,866,880,880,866,57822
|
|
20240903,090600,258300923,879,880,884,879,6111
|
|
20240903,090500,252922167,879,874,880,874,9030
|
|
20240903,090400,245003787,874,879,884,874,38487
|
|
20240903,090300,211292835,872,895,895,868,74898
|
|
20240903,090200,145526498,896,904,904,896,51203
|
|
20240903,090100,99429850,902,908,911,900,30874
|
|
20240903,090000,71551903,905,901,920,901,78766
|