577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183400,4513157308,566,566,566,566,68027
|
|
20240902,183300,4513157308,566,566,566,566,0
|
|
20240902,183200,4513157308,566,566,566,566,0
|
|
20240902,183100,4513157308,566,566,566,566,0
|
|
20240902,183000,4513157308,566,566,566,566,0
|
|
20240902,182900,4513157308,566,566,566,566,0
|
|
20240902,182800,4513157308,566,566,566,566,0
|
|
20240902,182700,4513157308,566,566,566,566,0
|
|
20240902,182600,4513157308,566,566,566,566,0
|
|
20240902,182500,4513157308,566,566,566,566,0
|
|
20240902,182400,4513157308,566,566,566,566,0
|
|
20240902,182300,4513157308,566,566,566,566,0
|
|
20240902,182200,4513157308,566,566,566,566,0
|
|
20240902,182100,4513157308,566,566,566,566,0
|
|
20240902,182000,4513157308,566,566,566,566,0
|
|
20240902,181900,4513157308,566,566,566,566,0
|
|
20240902,181800,4513157308,566,566,566,566,0
|
|
20240902,181700,4513157308,566,566,566,566,0
|
|
20240902,181600,4513157308,566,566,566,566,0
|
|
20240902,181500,4513157308,566,566,566,566,0
|
|
20240902,181400,4513157308,566,566,566,566,0
|
|
20240902,181300,4513157308,566,566,566,566,0
|
|
20240902,181200,4513157308,566,566,566,566,0
|
|
20240902,181100,4513157308,566,566,566,566,0
|
|
20240902,181000,4513157308,566,566,566,566,0
|
|
20240902,180900,4513157308,566,566,566,566,0
|
|
20240902,180800,4513157308,566,566,566,566,0
|
|
20240902,180700,4513157308,566,566,566,566,0
|
|
20240902,180600,4513157308,566,566,566,566,0
|
|
20240902,180500,4513157308,566,566,566,566,0
|
|
20240902,180400,4513157308,566,566,566,566,68027
|
|
20240902,180300,4513157308,566,566,566,566,0
|
|
20240902,180200,4513157308,566,566,566,566,0
|
|
20240902,180100,4513157308,566,566,566,566,0
|
|
20240902,180000,4513157308,566,566,566,566,0
|
|
20240902,175900,4513157308,566,566,566,566,0
|
|
20240902,175800,4513157308,566,566,566,566,0
|
|
20240902,175700,4513157308,566,566,566,566,0
|
|
20240902,175600,4513157308,566,566,566,566,0
|
|
20240902,175500,4513157308,566,566,566,566,0
|
|
20240902,175400,4513157308,566,566,566,566,0
|
|
20240902,175300,4513157308,566,566,566,566,0
|
|
20240902,175200,4513157308,566,566,566,566,0
|
|
20240902,175100,4513157308,566,566,566,566,0
|
|
20240902,175000,4513157308,566,566,566,566,0
|
|
20240902,174900,4513157308,566,566,566,566,0
|
|
20240902,174800,4513157308,566,566,566,566,0
|
|
20240902,174700,4513157308,566,566,566,566,0
|
|
20240902,174600,4513157308,566,566,566,566,0
|
|
20240902,174500,4513157308,566,566,566,566,0
|
|
20240902,174400,4513157308,566,566,566,566,0
|
|
20240902,174300,4513157308,566,566,566,566,0
|
|
20240902,174200,4513157308,566,566,566,566,0
|
|
20240902,174100,4513157308,566,566,566,566,0
|
|
20240902,174000,4513157308,566,566,566,566,0
|
|
20240902,173900,4513157308,566,566,566,566,0
|
|
20240902,173800,4513157308,566,566,566,566,0
|
|
20240902,173700,4513157308,566,566,566,566,0
|
|
20240902,173600,4513157308,566,566,566,566,0
|
|
20240902,173500,4513157308,566,566,566,566,0
|
|
20240902,173400,4513157308,566,566,566,566,68027
|
|
20240902,173300,4513157308,566,566,566,566,0
|
|
20240902,173200,4513157308,566,566,566,566,0
|
|
20240902,173100,4513157308,566,566,566,566,0
|
|
20240902,173000,4513157308,566,566,566,566,0
|
|
20240902,172900,4513157308,566,566,566,566,0
|
|
20240902,172800,4513157308,566,566,566,566,0
|
|
20240902,172700,4513157308,566,566,566,566,0
|
|
20240902,172600,4513157308,566,566,566,566,0
|
|
20240902,172500,4513157308,566,566,566,566,0
|
|
20240902,172400,4513157308,566,566,566,566,0
|
|
20240902,172300,4513157308,566,566,566,566,0
|
|
20240902,172200,4513157308,566,566,566,566,0
|
|
20240902,172100,4513157308,566,566,566,566,0
|
|
20240902,172000,4513157308,566,566,566,566,0
|
|
20240902,171900,4513157308,566,566,566,566,0
|
|
20240902,171800,4513157308,566,566,566,566,0
|
|
20240902,171700,4513157308,566,566,566,566,0
|
|
20240902,171600,4513157308,566,566,566,566,0
|
|
20240902,171500,4513157308,566,566,566,566,0
|
|
20240902,171400,4513157308,566,566,566,566,0
|
|
20240902,171300,4513157308,566,566,566,566,0
|
|
20240902,171200,4513157308,566,566,566,566,0
|
|
20240902,171100,4513157308,566,566,566,566,0
|
|
20240902,171000,4513157308,566,566,566,566,0
|
|
20240902,170900,4513157308,566,566,566,566,0
|
|
20240902,170800,4513157308,566,566,566,566,0
|
|
20240902,170700,4513157308,566,566,566,566,0
|
|
20240902,170600,4513157308,566,566,566,566,0
|
|
20240902,170500,4513157308,566,566,566,566,0
|
|
20240902,170400,4513157308,566,566,566,566,68027
|
|
20240902,170300,4513157308,566,566,566,566,0
|
|
20240902,170200,4513157308,566,566,566,566,0
|
|
20240902,170100,4513157308,566,566,566,566,0
|
|
20240902,170000,4513157308,566,566,566,566,0
|
|
20240902,165900,4513157308,566,566,566,566,0
|
|
20240902,165800,4513157308,566,566,566,566,0
|
|
20240902,165700,4513157308,566,566,566,566,0
|
|
20240902,165600,4513157308,566,566,566,566,0
|
|
20240902,165500,4513157308,566,566,566,566,0
|
|
20240902,165400,4513157308,566,566,566,566,0
|
|
20240902,165300,4513157308,566,566,566,566,0
|
|
20240902,165200,4513157308,566,566,566,566,0
|
|
20240902,165100,4513157308,566,566,566,566,0
|
|
20240902,165000,4513157308,566,566,566,566,0
|
|
20240902,164900,4513157308,566,566,566,566,0
|
|
20240902,164800,4513157308,566,566,566,566,0
|
|
20240902,164700,4513157308,566,566,566,566,0
|
|
20240902,164600,4513157308,566,566,566,566,0
|
|
20240902,164500,4513157308,566,566,566,566,0
|
|
20240902,164400,4513157308,566,566,566,566,0
|
|
20240902,164300,4513157308,566,566,566,566,0
|
|
20240902,164200,4513157308,566,566,566,566,0
|
|
20240902,164100,4513157308,566,566,566,566,0
|
|
20240902,164000,4513157308,566,566,566,566,0
|
|
20240902,163900,4513157308,566,566,566,566,0
|
|
20240902,163800,4513157308,566,566,566,566,0
|
|
20240902,163700,4513157308,566,566,566,566,0
|
|
20240902,163600,4513157308,566,566,566,566,0
|
|
20240902,163500,4513157308,566,566,566,566,0
|
|
20240902,163400,4513157308,566,566,566,566,68027
|
|
20240902,163300,4513157308,566,566,566,566,0
|
|
20240902,163200,4513157308,566,566,566,566,0
|
|
20240902,163100,4513157308,566,566,566,566,0
|
|
20240902,163000,4513157308,566,566,566,566,0
|
|
20240902,162900,4513157308,566,566,566,566,0
|
|
20240902,162800,4513157308,566,566,566,566,0
|
|
20240902,162700,4513157308,566,566,566,566,0
|
|
20240902,162600,4513157308,566,566,566,566,0
|
|
20240902,162500,4513157308,566,566,566,566,0
|
|
20240902,162400,4513157308,566,566,566,566,0
|
|
20240902,162300,4513157308,566,566,566,566,0
|
|
20240902,162200,4513157308,566,566,566,566,0
|
|
20240902,162100,4513157308,566,566,566,566,0
|
|
20240902,162000,4513157308,566,566,566,566,0
|
|
20240902,161900,4513157308,566,566,566,566,0
|
|
20240902,161800,4513157308,566,566,566,566,0
|
|
20240902,161700,4513157308,566,566,566,566,0
|
|
20240902,161600,4513157308,566,566,566,566,0
|
|
20240902,161500,4513157308,566,566,566,566,0
|
|
20240902,161400,4513157308,566,566,566,566,0
|
|
20240902,161300,4513157308,566,566,566,566,0
|
|
20240902,161200,4513157308,566,566,566,566,0
|
|
20240902,161100,4513157308,566,566,566,566,0
|
|
20240902,161000,4513157308,566,566,566,566,0
|
|
20240902,160900,4513157308,566,566,566,566,0
|
|
20240902,160800,4513157308,566,566,566,566,0
|
|
20240902,160700,4513157308,566,566,566,566,0
|
|
20240902,160600,4513157308,566,566,566,566,0
|
|
20240902,160500,4513157308,566,566,566,566,0
|
|
20240902,160400,4513157308,566,566,566,566,68027
|
|
20240902,160300,4513157308,566,566,566,566,0
|
|
20240902,160200,4513157308,566,566,566,566,0
|
|
20240902,160100,4513157308,566,566,566,566,0
|
|
20240902,160000,4513157308,566,566,566,566,0
|
|
20240902,155900,4513157308,566,566,566,566,0
|
|
20240902,155800,4513157308,566,566,566,566,0
|
|
20240902,155700,4513157308,566,566,566,566,0
|
|
20240902,155600,4513157308,566,566,566,566,0
|
|
20240902,155500,4513157308,566,566,566,566,0
|
|
20240902,155400,4513157308,566,566,566,566,0
|
|
20240902,155300,4513157308,566,566,566,566,0
|
|
20240902,155200,4513157308,566,566,566,566,0
|
|
20240902,155100,4513157308,566,566,566,566,0
|
|
20240902,155000,4513157308,566,566,566,566,0
|
|
20240902,154900,4513157308,566,566,566,566,0
|
|
20240902,154800,4513157308,566,566,566,566,0
|
|
20240902,154700,4513157308,566,566,566,566,0
|
|
20240902,154600,4513157308,566,566,566,566,0
|
|
20240902,154500,4513157308,566,566,566,566,0
|
|
20240902,154400,4513157308,566,566,566,566,0
|
|
20240902,154300,4513157308,566,566,566,566,0
|
|
20240902,154200,4513157308,566,566,566,566,0
|
|
20240902,154100,4513157308,566,566,566,566,0
|
|
20240902,154000,4513157308,566,566,566,566,0
|
|
20240902,153900,4513157308,566,566,566,566,0
|
|
20240902,153800,4513157308,566,566,566,566,0
|
|
20240902,153700,4513157308,566,566,566,566,0
|
|
20240902,153600,4513157308,566,566,566,566,0
|
|
20240902,153500,4513157308,566,566,566,566,0
|
|
20240902,153400,4513157308,566,566,566,566,68027
|
|
20240902,153300,4513157308,566,566,566,566,0
|
|
20240902,153200,4513157308,566,566,566,566,0
|
|
20240902,153100,4513157308,566,566,566,566,0
|
|
20240902,153000,4513157308,566,566,566,566,68027
|
|
20240902,152900,4474654026,565,565,565,565,0
|
|
20240902,152800,4474654026,565,565,565,565,0
|
|
20240902,152700,4474654026,565,565,565,565,0
|
|
20240902,152600,4474654026,565,565,565,565,0
|
|
20240902,152500,4474654026,565,565,565,565,0
|
|
20240902,152400,4474654026,565,565,565,565,0
|
|
20240902,152300,4474654026,565,565,565,565,0
|
|
20240902,152200,4474654026,565,565,565,565,0
|
|
20240902,152100,4474654026,565,565,565,565,0
|
|
20240902,152000,4474654026,565,565,565,565,0
|
|
20240902,151900,4474654026,565,567,567,565,87201
|
|
20240902,151800,4425352909,566,566,567,566,13958
|
|
20240902,151700,4417443354,566,567,567,566,13900
|
|
20240902,151600,4409564193,567,567,567,565,11192
|
|
20240902,151500,4403227914,566,567,567,566,17613
|
|
20240902,151400,4393257939,566,566,567,565,23249
|
|
20240902,151300,4380113587,566,567,567,565,59271
|
|
20240902,151200,4346598946,567,566,567,565,11109
|
|
20240902,151100,4340306719,566,568,568,566,9329
|
|
20240902,151000,4335016275,568,566,568,566,13181
|
|
20240902,150900,4327543840,567,567,567,566,53027
|
|
20240902,150800,4297527174,567,567,567,566,9407
|
|
20240902,150700,4292194399,566,567,567,566,59695
|
|
20240902,150600,4258396975,567,567,567,567,5155
|
|
20240902,150500,4255474090,567,567,567,566,14317
|
|
20240902,150400,4247360207,567,567,568,567,9002
|
|
20240902,150300,4242255964,567,567,567,567,19026
|
|
20240902,150200,4231468222,568,568,568,567,812
|
|
20240902,150100,4231007060,568,567,568,566,35804
|
|
20240902,150000,4210706590,567,567,568,566,34832
|
|
20240902,145900,4190969056,567,567,567,566,6431
|
|
20240902,145800,4187322780,567,568,568,567,16330
|
|
20240902,145700,4178063461,567,567,567,566,18324
|
|
20240902,145600,4167677441,567,567,567,566,5703
|
|
20240902,145500,4164444340,568,567,568,567,21458
|
|
20240902,145400,4152277634,567,567,568,567,1407
|
|
20240902,145300,4151478846,568,567,568,566,6166
|
|
20240902,145200,4147982731,566,566,567,566,815
|
|
20240902,145100,4147521026,567,567,568,567,6403
|
|
20240902,145000,4143890486,568,567,568,567,665
|
|
20240902,144900,4143512931,567,567,567,567,5301
|
|
20240902,144800,4140507264,568,568,568,567,4682
|
|
20240902,144700,4137848348,567,568,568,567,8368
|
|
20240902,144600,4133102591,568,568,569,567,595
|
|
20240902,144500,4132764537,568,568,568,567,6345
|
|
20240902,144400,4129160587,568,568,568,567,2332
|
|
20240902,144300,4127836161,568,567,568,567,5246
|
|
20240902,144200,4124856540,567,568,568,567,6416
|
|
20240902,144100,4121218538,568,568,568,568,7095
|
|
20240902,144000,4117188578,567,568,568,567,5227
|
|
20240902,143900,4114224719,568,568,568,568,530
|
|
20240902,143800,4113923679,568,567,568,567,2039
|
|
20240902,143700,4112765616,567,567,569,567,12725
|
|
20240902,143600,4105548590,567,568,568,567,8093
|
|
20240902,143500,4100954093,569,568,569,568,2558
|
|
20240902,143400,4099499090,569,569,569,569,463
|
|
20240902,143300,4099235643,569,569,569,568,1060
|
|
20240902,143200,4098632509,569,568,569,568,2304
|
|
20240902,143100,4097322534,569,568,569,568,2899
|
|
20240902,143000,4095675855,568,569,569,568,5257
|
|
20240902,142900,4092685422,569,568,569,568,3163
|
|
20240902,142800,4090888828,568,568,568,567,3894
|
|
20240902,142700,4088677821,568,568,568,567,714
|
|
20240902,142600,4088272270,568,568,568,568,2797
|
|
20240902,142500,4086683574,568,568,569,567,25041
|
|
20240902,142400,4072455003,568,568,568,567,2363
|
|
20240902,142300,4071112894,568,569,569,567,16664
|
|
20240902,142200,4061647710,568,567,569,567,2503
|
|
20240902,142100,4060226505,567,567,567,567,4805
|
|
20240902,142000,4057502070,567,566,567,566,5137
|
|
20240902,141900,4054589429,565,566,566,565,2752
|
|
20240902,141800,4053033421,565,566,567,565,3256
|
|
20240902,141700,4051192283,566,567,567,565,7700
|
|
20240902,141600,4046834905,567,567,567,566,11333
|
|
20240902,141500,4040419094,567,566,567,566,4322
|
|
20240902,141400,4037969793,567,568,568,566,19925
|
|
20240902,141300,4026689217,568,567,568,567,18317
|
|
20240902,141200,4016303477,568,568,568,568,11504
|
|
20240902,141100,4009769205,568,569,569,568,5117
|
|
20240902,141000,4006862666,568,568,569,568,23705
|
|
20240902,140900,3993378461,568,568,568,568,5142
|
|
20240902,140800,3990457805,567,567,568,567,2766
|
|
20240902,140700,3988889461,567,568,568,567,16750
|
|
20240902,140600,3979391974,568,569,569,568,14305
|
|
20240902,140500,3971266710,569,569,570,568,6076
|
|
20240902,140400,3967810963,569,569,569,569,2710
|
|
20240902,140300,3966268973,568,569,569,568,126
|
|
20240902,140200,3966197282,569,568,569,568,6873
|
|
20240902,140100,3962287188,568,568,569,568,1247
|
|
20240902,140000,3961578782,569,572,572,569,17125
|
|
20240902,135900,3951827206,569,568,571,568,56124
|
|
20240902,135800,3919835601,569,569,569,569,6823
|
|
20240902,135700,3915953314,569,569,570,568,10140
|
|
20240902,135600,3910178320,569,570,570,568,35862
|
|
20240902,135500,3889770404,570,570,570,569,2585
|
|
20240902,135400,3888298645,570,570,570,569,3243
|
|
20240902,135300,3886451135,570,570,570,569,9456
|
|
20240902,135200,3881061414,570,570,570,569,8673
|
|
20240902,135100,3876117897,569,570,570,569,4514
|
|
20240902,135000,3873547616,570,569,570,568,6797
|
|
20240902,134900,3869676043,569,568,569,567,14552
|
|
20240902,134800,3861412868,567,567,567,567,1214
|
|
20240902,134700,3860724530,567,567,567,566,10285
|
|
20240902,134600,3854892957,566,567,567,566,6364
|
|
20240902,134500,3851288737,567,568,569,567,31206
|
|
20240902,134400,3833572465,569,569,569,568,6272
|
|
20240902,134300,3830007344,569,569,569,568,3288
|
|
20240902,134200,3828136570,569,569,569,568,3945
|
|
20240902,134100,3825891950,569,569,569,569,303
|
|
20240902,134000,3825719543,569,569,570,569,7013
|
|
20240902,133900,3821729145,569,569,569,569,4250
|
|
20240902,133800,3819310895,569,568,569,568,3535
|
|
20240902,133700,3817299981,568,569,569,568,1975
|
|
20240902,133600,3816176717,569,568,569,568,21871
|
|
20240902,133500,3803735037,568,568,569,568,1403
|
|
20240902,133400,3802937741,568,567,568,567,8592
|
|
20240902,133300,3798058595,568,567,568,567,11870
|
|
20240902,133200,3791317567,567,567,568,566,2361
|
|
20240902,133100,3789978903,568,567,568,566,7154
|
|
20240902,133000,3785922147,567,567,567,567,4076
|
|
20240902,132900,3783611055,567,567,567,566,10942
|
|
20240902,132800,3777411041,566,566,567,566,2355
|
|
20240902,132700,3776077093,566,567,567,566,2862
|
|
20240902,132600,3774454426,567,566,568,565,48640
|
|
20240902,132500,3746892107,566,566,566,565,21389
|
|
20240902,132400,3734786133,566,566,566,565,11030
|
|
20240902,132300,3728543187,566,566,566,565,10634
|
|
20240902,132200,3722526784,566,565,566,565,13224
|
|
20240902,132100,3715053164,566,565,566,565,2678
|
|
20240902,132000,3713539658,565,564,565,564,11160
|
|
20240902,131900,3707234278,564,564,564,564,3736
|
|
20240902,131800,3705127174,564,564,564,564,3235
|
|
20240902,131700,3703302634,565,564,565,564,1729
|
|
20240902,131600,3702327106,564,564,565,563,15549
|
|
20240902,131500,3693565968,564,565,565,564,34120
|
|
20240902,131400,3674319617,565,565,565,564,2144
|
|
20240902,131300,3673108258,565,566,566,564,2753
|
|
20240902,131200,3671552881,565,565,565,565,6068
|
|
20240902,131100,3668124461,565,565,565,564,2999
|
|
20240902,131000,3666430028,565,565,565,564,1010
|
|
20240902,130900,3665860190,564,565,565,564,1117
|
|
20240902,130800,3665230001,565,565,565,565,300
|
|
20240902,130700,3665060501,565,565,566,565,8918
|
|
20240902,130600,3660019634,565,565,566,565,13795
|
|
20240902,130500,3652225406,565,565,566,565,2135
|
|
20240902,130400,3651019128,566,566,566,566,942
|
|
20240902,130300,3650485956,566,566,566,566,11006
|
|
20240902,130200,3644256560,565,566,566,565,6913
|
|
20240902,130100,3640349513,566,566,566,566,11740
|
|
20240902,130000,3633704673,566,565,566,565,19187
|
|
20240902,125900,3622856682,566,564,566,564,40550
|
|
20240902,125800,3599934600,564,565,566,564,6436
|
|
20240902,125700,3596297414,565,565,565,563,3996
|
|
20240902,125600,3594044302,565,565,565,563,37738
|
|
20240902,125500,3572724275,564,562,565,562,43995
|
|
20240902,125400,3547926248,562,562,563,562,6035
|
|
20240902,125300,3544533603,562,562,562,562,1284
|
|
20240902,125200,3543811995,562,562,562,562,2195
|
|
20240902,125100,3542578405,562,562,563,562,1288
|
|
20240902,125000,3541854049,562,561,562,561,1760
|
|
20240902,124900,3540864959,562,562,562,561,7003
|
|
20240902,124800,3536932093,562,563,563,560,163317
|
|
20240902,124700,3445351072,562,563,563,562,2613
|
|
20240902,124600,3443879965,563,563,563,562,3700
|
|
20240902,124500,3441799164,563,563,563,562,2680
|
|
20240902,124400,3440292134,562,563,563,562,3318
|
|
20240902,124300,3438424573,563,563,563,562,11523
|
|
20240902,124200,3431947737,563,563,563,563,1572
|
|
20240902,124100,3431062701,563,563,563,563,2179
|
|
20240902,124000,3429835924,563,563,564,562,8741
|
|
20240902,123900,3424918638,563,563,563,562,6353
|
|
20240902,123800,3421342599,562,563,563,562,478
|
|
20240902,123700,3421073536,564,564,564,563,3532
|
|
20240902,123600,3419085008,564,564,564,562,23310
|
|
20240902,123500,3405973708,564,563,564,562,2095
|
|
20240902,123400,3404794211,563,563,563,562,3710
|
|
20240902,123300,3402706789,562,563,563,562,723
|
|
20240902,123200,3402300101,563,563,563,562,4796
|
|
20240902,123100,3399600057,563,563,563,562,9454
|
|
20240902,123000,3394280690,562,563,563,562,1373
|
|
20240902,122900,3393508841,564,562,564,562,7073
|
|
20240902,122800,3389526792,563,562,563,561,11029
|
|
20240902,122700,3383333322,562,562,562,561,6651
|
|
20240902,122600,3379596341,562,561,562,561,7122
|
|
20240902,122500,3375594084,561,561,561,561,6250
|
|
20240902,122400,3372087834,561,562,562,561,9377
|
|
20240902,122300,3366827128,562,563,563,562,4427
|
|
20240902,122200,3364339099,563,563,563,563,2083
|
|
20240902,122100,3363166370,563,564,564,560,28738
|
|
20240902,122000,3347033779,564,564,564,563,5965
|
|
20240902,121900,3343670019,564,564,564,563,7794
|
|
20240902,121800,3339274303,564,563,564,563,7839
|
|
20240902,121700,3334854093,563,563,563,563,2673
|
|
20240902,121600,3333349194,563,562,564,561,34352
|
|
20240902,121500,3314077435,561,565,565,561,120668
|
|
20240902,121400,3246322967,565,566,566,564,7256
|
|
20240902,121300,3242221059,566,565,566,565,978
|
|
20240902,121200,3241668012,566,565,566,564,29723
|
|
20240902,121100,3224881042,564,563,564,563,13607
|
|
20240902,121000,3217210737,563,563,564,563,4816
|
|
20240902,120900,3214499328,563,564,564,563,12143
|
|
20240902,120800,3207662666,563,564,564,563,1958
|
|
20240902,120700,3206560266,564,564,564,564,1607
|
|
20240902,120600,3205653918,564,564,564,563,2829
|
|
20240902,120500,3204060386,564,564,564,563,5015
|
|
20240902,120400,3201232345,564,564,564,563,6329
|
|
20240902,120300,3197664305,564,564,564,563,3262
|
|
20240902,120200,3195824546,564,563,564,563,1203
|
|
20240902,120100,3195146056,563,564,564,563,7003
|
|
20240902,120000,3191196542,564,563,564,563,2844
|
|
20240902,115900,3189594364,563,564,564,562,23372
|
|
20240902,115800,3176436011,564,564,564,563,10562
|
|
20240902,115700,3170488287,564,564,564,563,2644
|
|
20240902,115600,3168997072,564,564,565,564,10600
|
|
20240902,115500,3163016671,564,564,564,564,435
|
|
20240902,115400,3162771331,564,564,564,562,9305
|
|
20240902,115300,3157526706,564,563,564,562,11886
|
|
20240902,115200,3150844065,564,565,565,564,4853
|
|
20240902,115100,3148105473,565,565,565,564,17036
|
|
20240902,115000,3138495108,563,565,565,563,6742
|
|
20240902,114900,3134691562,565,566,566,565,18799
|
|
20240902,114800,3124062528,566,565,566,565,358
|
|
20240902,114700,3123859920,565,566,566,565,990
|
|
20240902,114600,3123299662,566,566,567,566,4094
|
|
20240902,114500,3120981957,566,567,567,566,17061
|
|
20240902,114400,3111325407,566,565,567,563,20263
|
|
20240902,114300,3099850352,565,563,565,562,28034
|
|
20240902,114200,3084049867,563,562,563,562,2784
|
|
20240902,114100,3082484591,563,563,563,562,47716
|
|
20240902,114000,3055667694,563,562,563,561,17744
|
|
20240902,113900,3045698803,562,561,562,561,34668
|
|
20240902,113800,3026249028,561,563,563,561,15244
|
|
20240902,113700,3017684999,563,563,563,562,3321
|
|
20240902,113600,3015818037,563,562,563,562,26540
|
|
20240902,113500,3000876431,562,561,563,561,39291
|
|
20240902,113400,2978799309,560,562,562,560,92313
|
|
20240902,113300,2926992698,562,562,562,561,7643
|
|
20240902,113200,2922700342,562,562,562,561,16462
|
|
20240902,113100,2913450027,562,561,562,561,13866
|
|
20240902,113000,2905662575,562,562,562,561,9932
|
|
20240902,112900,2900086584,562,562,562,561,9276
|
|
20240902,112800,2894875555,562,562,562,561,14637
|
|
20240902,112700,2886653966,562,562,562,561,7567
|
|
20240902,112600,2882404768,562,563,563,562,34878
|
|
20240902,112500,2862787536,563,563,563,562,19466
|
|
20240902,112400,2851843577,563,562,563,561,18869
|
|
20240902,112300,2841240070,562,562,563,560,260094
|
|
20240902,112200,2695160019,561,562,563,561,27749
|
|
20240902,112100,2679567034,563,563,563,562,30219
|
|
20240902,112000,2662578991,562,563,564,562,10790
|
|
20240902,111900,2656503834,564,563,564,563,7516
|
|
20240902,111800,2652268305,564,563,564,563,30040
|
|
20240902,111700,2635348679,563,565,565,563,28000
|
|
20240902,111600,2619568413,565,566,566,564,80046
|
|
20240902,111500,2574342419,565,566,566,565,1720
|
|
20240902,111400,2573370177,566,566,566,565,3042
|
|
20240902,111300,2571649818,565,565,566,565,8067
|
|
20240902,111200,2567091912,565,565,566,565,6878
|
|
20240902,111100,2563205794,565,566,566,565,1094
|
|
20240902,111000,2562586685,565,566,566,565,7273
|
|
20240902,110900,2558473919,566,565,566,565,5009
|
|
20240902,110800,2555642872,565,566,566,565,14670
|
|
20240902,110700,2547347369,566,566,566,565,22381
|
|
20240902,110600,2534698327,566,566,566,565,22478
|
|
20240902,110500,2521980808,566,566,566,565,30254
|
|
20240902,110400,2504872199,566,566,566,565,3828
|
|
20240902,110300,2502705552,566,566,566,565,21570
|
|
20240902,110200,2490501919,566,567,567,566,59164
|
|
20240902,110100,2457012678,567,566,567,566,14067
|
|
20240902,110000,2449050281,566,567,567,566,9333
|
|
20240902,105900,2443767343,567,567,567,566,3838
|
|
20240902,105800,2441592781,566,567,567,566,9234
|
|
20240902,105700,2436362408,567,566,567,566,4262
|
|
20240902,105600,2433947783,566,567,567,566,11800
|
|
20240902,105500,2427259701,568,568,568,567,1867
|
|
20240902,105400,2426200950,568,567,568,567,22717
|
|
20240902,105300,2413314321,567,568,568,567,5554
|
|
20240902,105200,2410164473,568,568,568,567,7131
|
|
20240902,105100,2406120913,568,568,569,567,9985
|
|
20240902,105000,2400454852,568,569,569,568,2499
|
|
20240902,104900,2399034762,569,568,569,568,7986
|
|
20240902,104800,2394495069,568,568,569,567,5683
|
|
20240902,104700,2391266925,569,568,569,568,6563
|
|
20240902,104600,2387538294,569,567,569,567,20301
|
|
20240902,104500,2376016233,567,569,569,567,109459
|
|
20240902,104400,2313891619,569,568,569,568,3847
|
|
20240902,104300,2311706522,569,569,569,569,5544
|
|
20240902,104200,2308551986,570,569,570,568,32666
|
|
20240902,104100,2289957958,569,569,569,568,10815
|
|
20240902,104000,2283809291,569,569,569,569,2052
|
|
20240902,103900,2282641703,569,569,569,569,8246
|
|
20240902,103800,2277949729,569,570,570,568,30589
|
|
20240902,103700,2260546020,570,570,570,570,1664
|
|
20240902,103600,2259597540,570,569,570,569,7508
|
|
20240902,103500,2255322803,569,569,570,569,5899
|
|
20240902,103400,2251964699,570,569,570,569,3018
|
|
20240902,103300,2250247235,569,570,570,568,43283
|
|
20240902,103200,2225596910,570,569,570,569,73565
|
|
20240902,103100,2183708482,569,569,569,568,10670
|
|
20240902,103000,2177645203,568,569,569,568,11231
|
|
20240902,102900,2171256131,569,569,570,569,19765
|
|
20240902,102800,2160009743,569,568,569,568,19427
|
|
20240902,102700,2148961976,569,570,570,569,26444
|
|
20240902,102600,2133913263,569,569,570,569,14160
|
|
20240902,102500,2125855221,569,570,570,569,4788
|
|
20240902,102400,2123126623,570,570,570,569,17857
|
|
20240902,102300,2112953166,570,571,571,569,42273
|
|
20240902,102200,2088871859,571,570,571,570,13542
|
|
20240902,102100,2081150637,570,570,571,570,6636
|
|
20240902,102000,2077365420,570,570,571,570,3696
|
|
20240902,101900,2075258699,570,570,571,570,31803
|
|
20240902,101800,2057129409,570,571,571,570,18738
|
|
20240902,101700,2046447260,571,571,572,570,35545
|
|
20240902,101600,2026160405,571,572,572,571,22984
|
|
20240902,101500,2013035241,573,573,573,572,25565
|
|
20240902,101400,1998411747,573,575,575,572,83132
|
|
20240902,101300,1950713704,574,575,575,574,23834
|
|
20240902,101200,1937025607,575,574,575,574,8303
|
|
20240902,101100,1932253126,574,575,576,574,8372
|
|
20240902,101000,1927442367,575,574,575,573,23822
|
|
20240902,100900,1913770066,574,573,574,573,9575
|
|
20240902,100800,1908281230,574,573,574,573,5776
|
|
20240902,100700,1904966962,573,573,574,573,15862
|
|
20240902,100600,1895870440,574,573,574,573,30369
|
|
20240902,100500,1878466994,573,575,575,572,17294
|
|
20240902,100400,1868553991,574,576,577,574,103182
|
|
20240902,100300,1809252688,576,577,577,576,309
|
|
20240902,100200,1809074590,577,577,578,576,13710
|
|
20240902,100100,1801176630,578,580,580,577,40712
|
|
20240902,100000,1777656922,580,579,580,578,16280
|
|
20240902,095900,1768230938,580,580,580,580,5945
|
|
20240902,095800,1764782838,579,580,580,579,172
|
|
20240902,095700,1764683235,579,580,580,579,2665
|
|
20240902,095600,1763140004,580,579,580,579,2722
|
|
20240902,095500,1761563692,580,580,580,579,4026
|
|
20240902,095400,1759230623,580,578,580,578,17864
|
|
20240902,095300,1748904881,578,578,578,578,4669
|
|
20240902,095200,1746206199,578,579,579,577,12334
|
|
20240902,095100,1739076952,578,577,579,577,23943
|
|
20240902,095000,1725244672,577,577,578,576,30053
|
|
20240902,094900,1707906226,578,578,579,577,4863
|
|
20240902,094800,1705095392,578,580,580,577,29710
|
|
20240902,094700,1687900325,580,581,581,578,15704
|
|
20240902,094600,1678789391,580,578,581,578,24745
|
|
20240902,094500,1664459397,578,578,579,577,12670
|
|
20240902,094400,1657137096,576,578,578,576,16705
|
|
20240902,094300,1647504392,578,580,580,574,27055
|
|
20240902,094200,1631880888,581,580,582,580,20700
|
|
20240902,094100,1619863337,582,583,584,574,67359
|
|
20240902,094000,1580799544,584,585,586,583,51325
|
|
20240902,093900,1550827942,585,580,585,580,64044
|
|
20240902,093800,1513504684,580,579,581,579,8135
|
|
20240902,093700,1508786378,580,579,580,575,6594
|
|
20240902,093600,1504971755,575,579,580,575,15756
|
|
20240902,093500,1495886082,579,582,582,578,73842
|
|
20240902,093400,1453048480,582,581,582,581,7178
|
|
20240902,093300,1448876894,583,583,583,581,17531
|
|
20240902,093200,1438681507,583,581,583,580,68006
|
|
20240902,093100,1399118529,581,578,581,575,80528
|
|
20240902,093000,1352510859,578,578,578,577,12191
|
|
20240902,092900,1345466662,578,574,578,571,43445
|
|
20240902,092800,1320509847,574,573,574,572,14153
|
|
20240902,092700,1312402760,573,577,577,573,22172
|
|
20240902,092600,1299629776,577,573,577,571,37723
|
|
20240902,092500,1277948288,572,574,574,571,26123
|
|
20240902,092400,1262997638,573,574,575,571,39156
|
|
20240902,092300,1240568826,574,575,575,574,24368
|
|
20240902,092200,1226579038,575,575,576,574,9541
|
|
20240902,092100,1221094180,575,576,578,574,7814
|
|
20240902,092000,1216594826,576,578,580,575,70355
|
|
20240902,091900,1175928220,580,579,580,578,40585
|
|
20240902,091800,1152409720,580,580,581,578,32387
|
|
20240902,091700,1133634089,581,580,581,579,38755
|
|
20240902,091600,1111145459,580,581,583,580,33422
|
|
20240902,091500,1091746080,580,581,583,580,25978
|
|
20240902,091400,1076637821,580,575,580,575,69678
|
|
20240902,091300,1036330272,577,579,579,576,102533
|
|
20240902,091200,977173102,579,576,579,576,25115
|
|
20240902,091100,962674341,577,573,578,572,123378
|
|
20240902,091000,891783767,572,570,573,569,64016
|
|
20240902,090900,855266303,569,569,571,568,67519
|
|
20240902,090800,816811873,570,574,574,568,175642
|
|
20240902,090700,716545812,574,573,575,572,27730
|
|
20240902,090600,700647928,573,576,578,572,57066
|
|
20240902,090500,667869539,576,573,579,571,167841
|
|
20240902,090400,571079729,573,580,580,571,72772
|
|
20240902,090300,529260505,580,582,585,579,153261
|
|
20240902,090200,440248367,582,569,582,569,207329
|
|
20240902,090100,321386314,570,588,589,558,412778
|
|
20240902,090000,86551468,588,591,592,588,145617
|