577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183400,8077595887,554,554,554,554,72414
|
|
20240903,183300,8077595887,554,554,554,554,0
|
|
20240903,183200,8077595887,554,554,554,554,0
|
|
20240903,183100,8077595887,554,554,554,554,0
|
|
20240903,183000,8077595887,554,554,554,554,0
|
|
20240903,182900,8077595887,554,554,554,554,0
|
|
20240903,182800,8077595887,554,554,554,554,0
|
|
20240903,182700,8077595887,554,554,554,554,0
|
|
20240903,182600,8077595887,554,554,554,554,0
|
|
20240903,182500,8077595887,554,554,554,554,0
|
|
20240903,182400,8077595887,554,554,554,554,0
|
|
20240903,182300,8077595887,554,554,554,554,0
|
|
20240903,182200,8077595887,554,554,554,554,0
|
|
20240903,182100,8077595887,554,554,554,554,0
|
|
20240903,182000,8077595887,554,554,554,554,0
|
|
20240903,181900,8077595887,554,554,554,554,0
|
|
20240903,181800,8077595887,554,554,554,554,0
|
|
20240903,181700,8077595887,554,554,554,554,0
|
|
20240903,181600,8077595887,554,554,554,554,0
|
|
20240903,181500,8077595887,554,554,554,554,0
|
|
20240903,181400,8077595887,554,554,554,554,0
|
|
20240903,181300,8077595887,554,554,554,554,0
|
|
20240903,181200,8077595887,554,554,554,554,0
|
|
20240903,181100,8077595887,554,554,554,554,0
|
|
20240903,181000,8077595887,554,554,554,554,0
|
|
20240903,180900,8077595887,554,554,554,554,0
|
|
20240903,180800,8077595887,554,554,554,554,0
|
|
20240903,180700,8077595887,554,554,554,554,0
|
|
20240903,180600,8077595887,554,554,554,554,0
|
|
20240903,180500,8077595887,554,554,554,554,0
|
|
20240903,180400,8077595887,554,554,554,554,72414
|
|
20240903,180300,8077595887,554,554,554,554,0
|
|
20240903,180200,8077595887,554,554,554,554,0
|
|
20240903,180100,8077595887,554,554,554,554,0
|
|
20240903,180000,8077595887,554,554,554,554,0
|
|
20240903,175900,8077595887,554,554,554,554,0
|
|
20240903,175800,8077595887,554,554,554,554,0
|
|
20240903,175700,8077595887,554,554,554,554,0
|
|
20240903,175600,8077595887,554,554,554,554,0
|
|
20240903,175500,8077595887,554,554,554,554,0
|
|
20240903,175400,8077595887,554,554,554,554,0
|
|
20240903,175300,8077595887,554,554,554,554,0
|
|
20240903,175200,8077595887,554,554,554,554,0
|
|
20240903,175100,8077595887,554,554,554,554,0
|
|
20240903,175000,8077595887,554,554,554,554,0
|
|
20240903,174900,8077595887,554,554,554,554,0
|
|
20240903,174800,8077595887,554,554,554,554,0
|
|
20240903,174700,8077595887,554,554,554,554,0
|
|
20240903,174600,8077595887,554,554,554,554,0
|
|
20240903,174500,8077595887,554,554,554,554,0
|
|
20240903,174400,8077595887,554,554,554,554,0
|
|
20240903,174300,8077595887,554,554,554,554,0
|
|
20240903,174200,8077595887,554,554,554,554,0
|
|
20240903,174100,8077595887,554,554,554,554,0
|
|
20240903,174000,8077595887,554,554,554,554,0
|
|
20240903,173900,8077595887,554,554,554,554,0
|
|
20240903,173800,8077595887,554,554,554,554,0
|
|
20240903,173700,8077595887,554,554,554,554,0
|
|
20240903,173600,8077595887,554,554,554,554,0
|
|
20240903,173500,8077595887,554,554,554,554,0
|
|
20240903,173400,8077595887,554,554,554,554,72414
|
|
20240903,173300,8077595887,554,554,554,554,0
|
|
20240903,173200,8077595887,554,554,554,554,0
|
|
20240903,173100,8077595887,554,554,554,554,0
|
|
20240903,173000,8077595887,554,554,554,554,0
|
|
20240903,172900,8077595887,554,554,554,554,0
|
|
20240903,172800,8077595887,554,554,554,554,0
|
|
20240903,172700,8077595887,554,554,554,554,0
|
|
20240903,172600,8077595887,554,554,554,554,0
|
|
20240903,172500,8077595887,554,554,554,554,0
|
|
20240903,172400,8077595887,554,554,554,554,0
|
|
20240903,172300,8077595887,554,554,554,554,0
|
|
20240903,172200,8077595887,554,554,554,554,0
|
|
20240903,172100,8077595887,554,554,554,554,0
|
|
20240903,172000,8077595887,554,554,554,554,0
|
|
20240903,171900,8077595887,554,554,554,554,0
|
|
20240903,171800,8077595887,554,554,554,554,0
|
|
20240903,171700,8077595887,554,554,554,554,0
|
|
20240903,171600,8077595887,554,554,554,554,0
|
|
20240903,171500,8077595887,554,554,554,554,0
|
|
20240903,171400,8077595887,554,554,554,554,0
|
|
20240903,171300,8077595887,554,554,554,554,0
|
|
20240903,171200,8077595887,554,554,554,554,0
|
|
20240903,171100,8077595887,554,554,554,554,0
|
|
20240903,171000,8077595887,554,554,554,554,0
|
|
20240903,170900,8077595887,554,554,554,554,0
|
|
20240903,170800,8077595887,554,554,554,554,0
|
|
20240903,170700,8077595887,554,554,554,554,0
|
|
20240903,170600,8077595887,554,554,554,554,0
|
|
20240903,170500,8077595887,554,554,554,554,0
|
|
20240903,170400,8077595887,554,554,554,554,72414
|
|
20240903,170300,8077595887,554,554,554,554,0
|
|
20240903,170200,8077595887,554,554,554,554,0
|
|
20240903,170100,8077595887,554,554,554,554,0
|
|
20240903,170000,8077595887,554,554,554,554,0
|
|
20240903,165900,8077595887,554,554,554,554,0
|
|
20240903,165800,8077595887,554,554,554,554,0
|
|
20240903,165700,8077595887,554,554,554,554,0
|
|
20240903,165600,8077595887,554,554,554,554,0
|
|
20240903,165500,8077595887,554,554,554,554,0
|
|
20240903,165400,8077595887,554,554,554,554,0
|
|
20240903,165300,8077595887,554,554,554,554,0
|
|
20240903,165200,8077595887,554,554,554,554,0
|
|
20240903,165100,8077595887,554,554,554,554,0
|
|
20240903,165000,8077595887,554,554,554,554,0
|
|
20240903,164900,8077595887,554,554,554,554,0
|
|
20240903,164800,8077595887,554,554,554,554,0
|
|
20240903,164700,8077595887,554,554,554,554,0
|
|
20240903,164600,8077595887,554,554,554,554,0
|
|
20240903,164500,8077595887,554,554,554,554,0
|
|
20240903,164400,8077595887,554,554,554,554,0
|
|
20240903,164300,8077595887,554,554,554,554,0
|
|
20240903,164200,8077595887,554,554,554,554,0
|
|
20240903,164100,8077595887,554,554,554,554,0
|
|
20240903,164000,8077595887,554,554,554,554,0
|
|
20240903,163900,8077595887,554,554,554,554,0
|
|
20240903,163800,8077595887,554,554,554,554,0
|
|
20240903,163700,8077595887,554,554,554,554,0
|
|
20240903,163600,8077595887,554,554,554,554,0
|
|
20240903,163500,8077595887,554,554,554,554,0
|
|
20240903,163400,8077595887,554,554,554,554,72414
|
|
20240903,163300,8077595887,554,554,554,554,0
|
|
20240903,163200,8077595887,554,554,554,554,0
|
|
20240903,163100,8077595887,554,554,554,554,0
|
|
20240903,163000,8077595887,554,554,554,554,0
|
|
20240903,162900,8077595887,554,554,554,554,0
|
|
20240903,162800,8077595887,554,554,554,554,0
|
|
20240903,162700,8077595887,554,554,554,554,0
|
|
20240903,162600,8077595887,554,554,554,554,0
|
|
20240903,162500,8077595887,554,554,554,554,0
|
|
20240903,162400,8077595887,554,554,554,554,0
|
|
20240903,162300,8077595887,554,554,554,554,0
|
|
20240903,162200,8077595887,554,554,554,554,0
|
|
20240903,162100,8077595887,554,554,554,554,0
|
|
20240903,162000,8077595887,554,554,554,554,0
|
|
20240903,161900,8077595887,554,554,554,554,0
|
|
20240903,161800,8077595887,554,554,554,554,0
|
|
20240903,161700,8077595887,554,554,554,554,0
|
|
20240903,161600,8077595887,554,554,554,554,0
|
|
20240903,161500,8077595887,554,554,554,554,0
|
|
20240903,161400,8077595887,554,554,554,554,0
|
|
20240903,161300,8077595887,554,554,554,554,0
|
|
20240903,161200,8077595887,554,554,554,554,0
|
|
20240903,161100,8077595887,554,554,554,554,0
|
|
20240903,161000,8077595887,554,554,554,554,0
|
|
20240903,160900,8077595887,554,554,554,554,0
|
|
20240903,160800,8077595887,554,554,554,554,0
|
|
20240903,160700,8077595887,554,554,554,554,0
|
|
20240903,160600,8077595887,554,554,554,554,0
|
|
20240903,160500,8077595887,554,554,554,554,0
|
|
20240903,160400,8077595887,554,554,554,554,72414
|
|
20240903,160300,8077595887,554,554,554,554,0
|
|
20240903,160200,8077595887,554,554,554,554,0
|
|
20240903,160100,8077595887,554,554,554,554,0
|
|
20240903,160000,8077595887,554,554,554,554,0
|
|
20240903,155900,8077595887,554,554,554,554,0
|
|
20240903,155800,8077595887,554,554,554,554,0
|
|
20240903,155700,8077595887,554,554,554,554,0
|
|
20240903,155600,8077595887,554,554,554,554,0
|
|
20240903,155500,8077595887,554,554,554,554,0
|
|
20240903,155400,8077595887,554,554,554,554,0
|
|
20240903,155300,8077595887,554,554,554,554,0
|
|
20240903,155200,8077595887,554,554,554,554,0
|
|
20240903,155100,8077595887,554,554,554,554,0
|
|
20240903,155000,8077595887,554,554,554,554,0
|
|
20240903,154900,8077595887,554,554,554,554,0
|
|
20240903,154800,8077595887,554,554,554,554,0
|
|
20240903,154700,8077595887,554,554,554,554,0
|
|
20240903,154600,8077595887,554,554,554,554,0
|
|
20240903,154500,8077595887,554,554,554,554,0
|
|
20240903,154400,8077595887,554,554,554,554,0
|
|
20240903,154300,8077595887,554,554,554,554,0
|
|
20240903,154200,8077595887,554,554,554,554,0
|
|
20240903,154100,8077595887,554,554,554,554,0
|
|
20240903,154000,8077595887,554,554,554,554,0
|
|
20240903,153900,8077595887,554,554,554,554,0
|
|
20240903,153800,8077595887,554,554,554,554,0
|
|
20240903,153700,8077595887,554,554,554,554,0
|
|
20240903,153600,8077595887,554,554,554,554,0
|
|
20240903,153500,8077595887,554,554,554,554,0
|
|
20240903,153400,8077595887,554,554,554,554,72414
|
|
20240903,153300,8077595887,554,554,554,554,0
|
|
20240903,153200,8077595887,554,554,554,554,0
|
|
20240903,153100,8077595887,554,554,554,554,0
|
|
20240903,153000,8077595887,554,554,554,554,72414
|
|
20240903,152900,8037478531,554,554,554,554,0
|
|
20240903,152800,8037478531,554,554,554,554,0
|
|
20240903,152700,8037478531,554,554,554,554,0
|
|
20240903,152600,8037478531,554,554,554,554,0
|
|
20240903,152500,8037478531,554,554,554,554,0
|
|
20240903,152400,8037478531,554,554,554,554,0
|
|
20240903,152300,8037478531,554,554,554,554,0
|
|
20240903,152200,8037478531,554,554,554,554,0
|
|
20240903,152100,8037478531,554,554,554,554,0
|
|
20240903,152000,8037478531,554,554,554,554,0
|
|
20240903,151900,8037478531,554,554,554,551,57354
|
|
20240903,151800,8005807944,554,555,555,553,43962
|
|
20240903,151700,7981447826,555,555,556,555,11298
|
|
20240903,151600,7975170839,555,555,555,554,28782
|
|
20240903,151500,7959215526,555,555,555,552,30246
|
|
20240903,151400,7942483050,555,555,555,553,18018
|
|
20240903,151300,7932509191,555,554,556,553,61889
|
|
20240903,151200,7898215060,555,556,556,555,31713
|
|
20240903,151100,7880613474,556,556,556,554,13653
|
|
20240903,151000,7873031894,556,556,556,554,30752
|
|
20240903,150900,7855941436,556,555,556,554,10761
|
|
20240903,150800,7849969072,555,555,555,554,54536
|
|
20240903,150700,7819731012,556,556,556,555,6376
|
|
20240903,150600,7816186889,555,556,557,555,7031
|
|
20240903,150500,7812280186,555,554,557,552,26300
|
|
20240903,150400,7797702144,554,557,557,550,143335
|
|
20240903,150300,7718398122,557,557,557,556,7895
|
|
20240903,150200,7714000608,557,559,559,556,97279
|
|
20240903,150100,7659788744,560,559,560,559,4138
|
|
20240903,150000,7657475497,559,559,560,559,4300
|
|
20240903,145900,7655071765,559,558,559,558,5787
|
|
20240903,145800,7651836888,559,560,560,559,5709
|
|
20240903,145700,7648645238,560,560,560,559,509
|
|
20240903,145600,7648360340,561,560,561,560,6104
|
|
20240903,145500,7644940682,560,559,560,558,1982
|
|
20240903,145400,7643832473,558,560,560,558,6813
|
|
20240903,145300,7640021727,560,561,561,559,3252
|
|
20240903,145200,7638202139,561,560,561,560,7657
|
|
20240903,145100,7633914183,560,560,560,559,6378
|
|
20240903,145000,7630344561,560,561,561,559,2116
|
|
20240903,144900,7629161361,561,562,562,560,23153
|
|
20240903,144800,7616180535,562,561,562,560,9446
|
|
20240903,144700,7610883842,561,560,562,560,4749
|
|
20240903,144600,7608224389,560,559,560,558,7550
|
|
20240903,144500,7604005801,559,560,562,558,23800
|
|
20240903,144400,7590711345,562,563,563,562,1318
|
|
20240903,144300,7589970517,563,563,563,559,10456
|
|
20240903,144200,7584115394,563,562,563,562,6569
|
|
20240903,144100,7580422989,563,563,563,562,3592
|
|
20240903,144000,7578404281,562,561,562,560,18751
|
|
20240903,143900,7567879460,561,560,561,560,7167
|
|
20240903,143800,7563862823,560,559,561,559,8509
|
|
20240903,143700,7559096878,559,558,559,558,18120
|
|
20240903,143600,7548969158,558,558,559,557,8357
|
|
20240903,143500,7544308418,558,558,558,558,20490
|
|
20240903,143400,7532874998,558,558,559,558,7180
|
|
20240903,143300,7528868545,558,558,558,558,7806
|
|
20240903,143200,7524512797,558,559,559,557,6299
|
|
20240903,143100,7520997832,559,559,559,558,3464
|
|
20240903,143000,7519064586,559,559,559,558,6163
|
|
20240903,142900,7515623054,560,560,560,559,3120
|
|
20240903,142800,7513877002,559,559,560,559,2589
|
|
20240903,142700,7512429721,560,560,560,560,735
|
|
20240903,142600,7512018121,560,559,560,559,6691
|
|
20240903,142500,7508271499,559,559,560,559,14224
|
|
20240903,142400,7500312399,559,559,560,559,18391
|
|
20240903,142300,7490024773,559,559,560,558,20612
|
|
20240903,142200,7478510460,559,559,560,559,14011
|
|
20240903,142100,7470669148,559,562,562,559,92435
|
|
20240903,142000,7418912956,562,564,564,561,2926
|
|
20240903,141900,7417267406,564,564,565,562,35992
|
|
20240903,141800,7397013565,564,564,565,564,2668
|
|
20240903,141700,7395507520,564,564,565,563,7365
|
|
20240903,141600,7391347416,564,564,564,563,2582
|
|
20240903,141500,7389891268,564,564,565,563,13296
|
|
20240903,141400,7382384528,563,564,565,563,3862
|
|
20240903,141300,7380206356,564,565,566,564,6026
|
|
20240903,141200,7376802772,566,566,566,563,19930
|
|
20240903,141100,7365574516,566,567,567,565,6174
|
|
20240903,141000,7362085204,565,566,567,565,3739
|
|
20240903,140900,7359967400,567,565,567,565,1702
|
|
20240903,140800,7359002772,567,566,567,565,5362
|
|
20240903,140700,7355970964,566,569,569,565,42018
|
|
20240903,140600,7332121294,569,570,570,568,34391
|
|
20240903,140500,7312547558,569,570,570,569,20226
|
|
20240903,140400,7301026082,571,567,571,567,51680
|
|
20240903,140300,7271612804,568,566,568,565,47237
|
|
20240903,140200,7244902279,563,564,566,563,15727
|
|
20240903,140100,7236017738,565,565,565,564,66
|
|
20240903,140000,7235980450,565,563,565,563,625
|
|
20240903,135900,7235628495,565,563,565,563,495
|
|
20240903,135800,7235349178,565,563,565,563,20813
|
|
20240903,135700,7223626457,563,562,563,562,4164
|
|
20240903,135600,7221282844,563,564,564,563,12048
|
|
20240903,135500,7214494216,564,565,565,563,7011
|
|
20240903,135400,7210544311,565,565,565,564,8673
|
|
20240903,135300,7205644573,565,564,565,564,8912
|
|
20240903,135200,7200609294,564,564,564,563,7220
|
|
20240903,135100,7196537439,564,564,564,563,4508
|
|
20240903,135000,7193998011,563,566,566,563,9629
|
|
20240903,134900,7188562747,566,564,566,564,29312
|
|
20240903,134800,7172015234,565,563,565,561,26311
|
|
20240903,134700,7157211107,563,561,563,561,15569
|
|
20240903,134600,7148458686,561,561,562,560,15443
|
|
20240903,134500,7139788182,561,558,561,558,12644
|
|
20240903,134400,7132713181,559,560,561,555,96379
|
|
20240903,134300,7079001153,560,561,562,558,151333
|
|
20240903,134200,6994244409,562,562,562,561,23612
|
|
20240903,134100,6980991295,562,563,563,561,50361
|
|
20240903,134000,6952710666,563,563,563,562,11722
|
|
20240903,133900,6946120409,563,564,565,563,45443
|
|
20240903,133800,6920527973,564,566,566,563,15659
|
|
20240903,133700,6911696540,566,566,567,565,11522
|
|
20240903,133600,6905170412,566,565,567,565,2093
|
|
20240903,133500,6903987639,567,564,567,564,11491
|
|
20240903,133400,6897483794,567,564,567,563,14322
|
|
20240903,133300,6889403986,565,563,565,563,28883
|
|
20240903,133200,6873125272,564,564,564,562,25696
|
|
20240903,133100,6858662023,564,565,565,562,7616
|
|
20240903,133000,6854374863,562,568,568,562,186012
|
|
20240903,132900,6749210772,566,567,568,566,53839
|
|
20240903,132800,6718719219,567,568,568,566,79197
|
|
20240903,132700,6673815169,567,568,569,567,6335
|
|
20240903,132600,6670216704,568,568,569,567,29474
|
|
20240903,132500,6653483454,569,568,569,568,329
|
|
20240903,132400,6653296453,569,568,569,567,4210
|
|
20240903,132300,6650905555,568,567,569,567,3830
|
|
20240903,132200,6648732247,567,568,569,567,13563
|
|
20240903,132100,6641029180,568,566,569,566,22342
|
|
20240903,132000,6628359874,566,567,567,566,14069
|
|
20240903,131900,6620395805,567,567,567,566,33784
|
|
20240903,131800,6601265860,567,568,568,567,34637
|
|
20240903,131700,6581626248,568,568,568,567,9223
|
|
20240903,131600,6576389410,568,569,569,567,45143
|
|
20240903,131500,6550759660,569,569,569,568,7971
|
|
20240903,131400,6546227618,569,568,569,568,25421
|
|
20240903,131300,6531780580,568,569,570,567,76345
|
|
20240903,131200,6488401407,570,572,572,569,87173
|
|
20240903,131100,6438692831,571,573,574,571,32353
|
|
20240903,131000,6420177863,574,574,574,572,44280
|
|
20240903,130900,6394802608,575,573,575,573,12946
|
|
20240903,130800,6387371763,574,574,575,573,31392
|
|
20240903,130700,6369361496,574,575,575,574,22840
|
|
20240903,130600,6356250234,575,575,575,574,4479
|
|
20240903,130500,6353677750,575,576,576,575,19650
|
|
20240903,130400,6342377426,576,576,577,576,7624
|
|
20240903,130300,6337985986,576,578,578,576,58452
|
|
20240903,130200,6304277193,579,580,580,578,10090
|
|
20240903,130100,6298434691,579,578,579,577,10695
|
|
20240903,130000,6292245412,579,577,579,576,44613
|
|
20240903,125900,6266449294,578,577,578,576,13482
|
|
20240903,125800,6258670229,577,576,577,575,2451
|
|
20240903,125700,6257256984,576,575,576,575,10282
|
|
20240903,125600,6251342657,575,574,576,574,5113
|
|
20240903,125500,6248404390,575,576,576,574,44107
|
|
20240903,125400,6223035568,575,575,576,574,9152
|
|
20240903,125300,6217773502,574,575,575,574,13649
|
|
20240903,125200,6209933208,575,574,575,573,11691
|
|
20240903,125100,6203224487,574,574,574,573,9123
|
|
20240903,125000,6197991417,574,572,574,572,4895
|
|
20240903,124900,6195186113,573,573,573,572,19638
|
|
20240903,124800,6183939210,573,571,573,571,18484
|
|
20240903,124700,6173363802,572,575,575,571,45045
|
|
20240903,124600,6147571873,575,573,575,573,20349
|
|
20240903,124500,6135907168,572,572,573,572,27909
|
|
20240903,124400,6119927591,573,574,574,572,67869
|
|
20240903,124300,6081047203,574,574,575,574,11475
|
|
20240903,124200,6074460254,574,574,575,573,8562
|
|
20240903,124100,6069545650,574,573,576,572,55967
|
|
20240903,124000,6037490054,574,577,578,573,51288
|
|
20240903,123900,6008019221,577,578,580,575,45066
|
|
20240903,123800,5982053097,578,577,581,577,27917
|
|
20240903,123700,5965896502,577,577,578,575,27368
|
|
20240903,123600,5950117392,577,578,580,577,88702
|
|
20240903,123500,5898845022,578,584,584,576,155072
|
|
20240903,123400,5809076931,584,585,586,581,89167
|
|
20240903,123300,5757053173,585,581,585,580,51704
|
|
20240903,123200,5726894155,581,588,588,580,77654
|
|
20240903,123100,5681618064,585,585,589,583,89956
|
|
20240903,123000,5628981151,585,591,592,584,116344
|
|
20240903,122900,5560786026,592,593,594,591,61345
|
|
20240903,122800,5524442599,594,588,594,587,134792
|
|
20240903,122700,5444725168,588,586,590,584,211867
|
|
20240903,122600,5320108792,587,588,589,586,60403
|
|
20240903,122500,5284600078,588,590,595,588,212829
|
|
20240903,122400,5158622225,590,591,592,589,107336
|
|
20240903,122300,5095213871,591,588,592,588,91468
|
|
20240903,122200,5041224600,589,585,590,585,42884
|
|
20240903,122100,5015976103,585,584,588,580,103632
|
|
20240903,122000,4955657121,584,584,587,583,50518
|
|
20240903,121900,4926166728,583,586,587,583,94241
|
|
20240903,121800,4870995602,585,586,588,583,142207
|
|
20240903,121700,4787788024,586,594,594,585,146744
|
|
20240903,121600,4701237366,593,585,595,585,319691
|
|
20240903,121500,4512155187,585,584,586,576,124944
|
|
20240903,121400,4439214208,584,577,584,577,90176
|
|
20240903,121300,4386762968,577,577,578,577,22534
|
|
20240903,121200,4373760600,577,577,578,575,14731
|
|
20240903,121100,4365259883,577,576,577,575,13389
|
|
20240903,121000,4357554104,576,576,576,575,17634
|
|
20240903,120900,4347404258,576,576,578,576,18797
|
|
20240903,120800,4336566746,578,574,580,574,32198
|
|
20240903,120700,4318042297,574,575,575,574,20101
|
|
20240903,120600,4306502938,575,577,578,574,52246
|
|
20240903,120500,4276407879,577,578,578,576,80252
|
|
20240903,120400,4230081871,579,580,580,577,31659
|
|
20240903,120300,4211769988,580,578,581,576,59376
|
|
20240903,120200,4177433402,577,578,578,576,54544
|
|
20240903,120100,4145969228,578,580,581,577,103257
|
|
20240903,120000,4086250610,581,579,581,578,97293
|
|
20240903,115900,4029829807,579,576,580,575,103059
|
|
20240903,115800,3970293285,577,578,580,575,103121
|
|
20240903,115700,3910819004,578,582,585,576,185835
|
|
20240903,115600,3802892141,580,588,588,579,192409
|
|
20240903,115500,3690554390,588,580,593,580,400161
|
|
20240903,115400,3455574143,584,575,585,574,164280
|
|
20240903,115300,3360399438,575,572,577,572,69517
|
|
20240903,115200,3320446690,573,572,573,570,46318
|
|
20240903,115100,3293971092,572,567,572,567,67447
|
|
20240903,115000,3255644199,567,568,568,567,23450
|
|
20240903,114900,3242346889,568,568,568,567,7861
|
|
20240903,114800,3237882781,568,566,568,566,4076
|
|
20240903,114700,3235570447,567,567,567,566,4495
|
|
20240903,114600,3233021814,566,568,568,566,12425
|
|
20240903,114500,3225976492,568,568,569,567,3931
|
|
20240903,114400,3223743738,568,567,568,567,8728
|
|
20240903,114300,3218794622,567,568,568,567,5843
|
|
20240903,114200,3215477457,568,567,568,567,3606
|
|
20240903,114100,3213432180,567,566,568,566,15051
|
|
20240903,114000,3204897202,567,569,570,567,24544
|
|
20240903,113900,3190954899,569,570,571,569,36972
|
|
20240903,113800,3169871306,570,570,570,568,39140
|
|
20240903,113700,3147597330,570,569,570,568,23198
|
|
20240903,113600,3134398816,569,568,569,566,11303
|
|
20240903,113500,3127982794,568,568,569,566,44644
|
|
20240903,113400,3102664176,569,570,570,568,26645
|
|
20240903,113300,3087492519,570,569,574,569,41189
|
|
20240903,113200,3063979398,568,566,568,566,7819
|
|
20240903,113100,3059546568,566,566,566,565,10063
|
|
20240903,113000,3053856970,566,566,566,564,33990
|
|
20240903,112900,3034658028,566,567,568,564,61059
|
|
20240903,112800,3000101076,568,569,569,567,41735
|
|
20240903,112700,2976414289,570,575,576,567,156550
|
|
20240903,112600,2886997922,575,576,576,574,62882
|
|
20240903,112500,2850840258,576,571,576,571,60383
|
|
20240903,112400,2816140753,571,571,572,570,53292
|
|
20240903,112300,2785734687,571,576,579,570,335644
|
|
20240903,112200,2593215417,577,578,579,570,136067
|
|
20240903,112100,2515124610,578,568,588,568,440513
|
|
20240903,112000,2261352067,568,565,568,565,51351
|
|
20240903,111900,2232240624,565,562,566,562,116136
|
|
20240903,111800,2166566919,565,565,566,562,62458
|
|
20240903,111700,2131338381,565,562,566,561,118323
|
|
20240903,111600,2064746190,562,559,562,559,62093
|
|
20240903,111500,2029976369,559,559,559,558,11789
|
|
20240903,111400,2023388383,559,559,560,558,26165
|
|
20240903,111300,2008757597,559,559,560,558,18371
|
|
20240903,111200,1998488118,558,559,559,558,11673
|
|
20240903,111100,1991964336,558,558,559,558,11186
|
|
20240903,111000,1985712687,559,559,559,558,1280
|
|
20240903,110900,1984997253,559,558,559,557,28716
|
|
20240903,110800,1968968423,558,558,558,558,13345
|
|
20240903,110700,1961521913,558,557,558,557,13561
|
|
20240903,110600,1953966019,557,557,557,556,10818
|
|
20240903,110500,1947942011,557,557,557,556,9170
|
|
20240903,110400,1942834472,556,556,557,555,14492
|
|
20240903,110300,1934779811,556,556,556,555,8342
|
|
20240903,110200,1930142915,556,556,556,555,2698
|
|
20240903,110100,1928644223,556,555,556,555,9084
|
|
20240903,110000,1923601485,555,555,556,555,2606
|
|
20240903,105900,1922154201,556,556,556,555,1910
|
|
20240903,105800,1921092351,556,555,556,555,11885
|
|
20240903,105700,1914491801,556,555,556,555,22037
|
|
20240903,105600,1902260183,555,555,555,554,8853
|
|
20240903,105500,1897350551,555,554,555,553,3223
|
|
20240903,105400,1895563902,555,555,555,554,2935
|
|
20240903,105300,1893937810,554,554,555,554,4616
|
|
20240903,105200,1891378475,554,554,554,553,2457
|
|
20240903,105100,1890017644,554,554,555,553,9455
|
|
20240903,105000,1884783968,554,554,554,554,1642
|
|
20240903,104900,1883874300,554,554,554,553,13935
|
|
20240903,104800,1876156350,554,553,554,553,10232
|
|
20240903,104700,1870491233,553,554,554,553,1661
|
|
20240903,104600,1869572299,554,554,554,553,64009
|
|
20240903,104500,1834111461,554,552,554,552,50432
|
|
20240903,104400,1806233465,552,552,552,551,5010
|
|
20240903,104300,1803470963,552,551,552,551,8503
|
|
20240903,104200,1798785207,552,552,552,552,8262
|
|
20240903,104100,1794224583,551,552,552,551,7666
|
|
20240903,104000,1789992959,552,552,552,551,87
|
|
20240903,103900,1789944985,552,552,552,552,7555
|
|
20240903,103800,1785774625,552,552,553,552,9203
|
|
20240903,103700,1780694519,552,552,552,551,25912
|
|
20240903,103600,1766404349,552,552,552,551,13595
|
|
20240903,103500,1758905216,552,552,552,552,2848
|
|
20240903,103400,1757333120,551,551,552,551,1253
|
|
20240903,103300,1756642064,552,551,552,551,4148
|
|
20240903,103200,1754352833,552,551,552,551,5588
|
|
20240903,103100,1751272633,552,550,552,550,9634
|
|
20240903,103000,1745961537,551,552,552,551,2830
|
|
20240903,102900,1744401047,551,551,552,550,9708
|
|
20240903,102800,1739051802,552,552,552,550,23108
|
|
20240903,102700,1726319462,552,552,553,551,5128
|
|
20240903,102600,1723488352,553,552,553,551,21405
|
|
20240903,102500,1711673272,551,552,552,551,8864
|
|
20240903,102400,1706781279,552,552,552,551,10545
|
|
20240903,102300,1700964743,552,552,552,551,18901
|
|
20240903,102200,1690534886,552,552,552,552,2036
|
|
20240903,102100,1689411014,551,552,552,551,692
|
|
20240903,102000,1689029682,552,551,552,551,10956
|
|
20240903,101900,1682985487,552,552,552,551,15819
|
|
20240903,101800,1674264400,552,551,552,551,5324
|
|
20240903,101700,1671326862,552,552,552,551,4314
|
|
20240903,101600,1668947384,551,552,552,551,1279
|
|
20240903,101500,1668241747,551,552,552,551,12758
|
|
20240903,101400,1661205095,553,551,553,551,7841
|
|
20240903,101300,1656874503,551,551,552,551,4196
|
|
20240903,101200,1654559590,551,552,553,551,22301
|
|
20240903,101100,1642252659,552,552,553,551,15101
|
|
20240903,101000,1633917094,553,553,553,552,25034
|
|
20240903,100900,1620086011,553,553,553,552,7780
|
|
20240903,100800,1615786662,553,554,554,553,10800
|
|
20240903,100700,1609813946,553,554,554,553,11644
|
|
20240903,100600,1603367736,554,553,554,553,390
|
|
20240903,100500,1603151816,553,553,553,552,4032
|
|
20240903,100400,1600922156,553,553,553,552,33099
|
|
20240903,100300,1582620409,553,551,553,551,24638
|
|
20240903,100200,1569017952,552,551,552,550,16975
|
|
20240903,100100,1559664222,551,550,551,550,8890
|
|
20240903,100000,1554766333,551,551,551,550,7887
|
|
20240903,095900,1550422120,551,550,551,550,19419
|
|
20240903,095800,1539733706,550,551,551,550,11769
|
|
20240903,095700,1533256889,551,551,551,550,8313
|
|
20240903,095600,1528676626,551,550,551,550,3793
|
|
20240903,095500,1526589071,551,552,552,551,14089
|
|
20240903,095400,1518818716,552,551,552,550,11167
|
|
20240903,095300,1512668657,550,552,552,550,16091
|
|
20240903,095200,1503800183,552,552,552,551,7525
|
|
20240903,095100,1499650562,552,553,553,552,24513
|
|
20240903,095000,1486117088,553,553,553,552,17549
|
|
20240903,094900,1476426836,553,552,553,552,14581
|
|
20240903,094800,1468372112,552,552,553,552,25543
|
|
20240903,094700,1454258771,552,552,554,552,29099
|
|
20240903,094600,1438185549,552,550,552,550,5139
|
|
20240903,094500,1435354174,550,550,551,549,10542
|
|
20240903,094400,1429556049,550,549,550,549,12988
|
|
20240903,094300,1422416980,550,552,552,549,138656
|
|
20240903,094200,1346100832,552,552,553,551,19924
|
|
20240903,094100,1335109359,553,554,554,553,10758
|
|
20240903,094000,1329157012,554,552,554,552,10598
|
|
20240903,093900,1323298821,552,551,553,551,13705
|
|
20240903,093800,1315731765,552,554,554,551,26116
|
|
20240903,093700,1301321023,553,554,555,553,13060
|
|
20240903,093600,1294085332,555,554,556,554,23301
|
|
20240903,093500,1281155191,553,553,554,552,35781
|
|
20240903,093400,1261365637,552,552,553,551,36125
|
|
20240903,093300,1241423487,552,552,552,551,23180
|
|
20240903,093200,1228637977,551,553,553,551,35864
|
|
20240903,093100,1208854186,552,553,553,552,10729
|
|
20240903,093000,1202924372,553,551,553,551,14965
|
|
20240903,092900,1194663790,552,552,552,551,3489
|
|
20240903,092800,1192738198,551,552,553,551,12218
|
|
20240903,092700,1185993680,552,553,553,552,15855
|
|
20240903,092600,1177238287,554,555,555,553,23220
|
|
20240903,092500,1164380100,555,553,555,553,36423
|
|
20240903,092400,1144168107,554,553,554,551,44670
|
|
20240903,092300,1119441843,553,550,553,549,40693
|
|
20240903,092200,1097048806,549,549,550,548,24280
|
|
20240903,092100,1083719758,549,550,551,549,58518
|
|
20240903,092000,1051553955,551,550,553,549,112079
|
|
20240903,091900,989903242,549,549,550,548,55971
|
|
20240903,091800,959214226,549,547,550,547,163478
|
|
20240903,091700,869544967,547,550,551,546,226442
|
|
20240903,091600,745372384,550,554,555,550,158056
|
|
20240903,091500,658078891,554,554,555,553,15924
|
|
20240903,091400,649253293,555,555,555,553,87943
|
|
20240903,091300,600510143,555,555,555,554,52399
|
|
20240903,091200,571450133,555,555,556,554,56418
|
|
20240903,091100,540140505,556,556,557,555,26948
|
|
20240903,091000,525172128,555,557,557,555,17671
|
|
20240903,090900,515349869,557,556,557,555,26213
|
|
20240903,090800,500766454,556,558,559,555,30396
|
|
20240903,090700,483862092,555,559,559,555,128001
|
|
20240903,090600,412517872,559,559,559,558,50864
|
|
20240903,090500,384091307,559,555,559,555,169878
|
|
20240903,090400,289510464,555,555,556,554,58594
|
|
20240903,090300,256999051,556,556,557,555,23832
|
|
20240903,090200,243748241,556,556,558,554,152396
|
|
20240903,090100,159098806,556,555,560,554,134420
|
|
20240903,090000,84349713,554,566,566,553,149900
|