577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183400,4452479491,484,484,484,484,100163
|
|
20240905,183300,4452479491,484,484,484,484,0
|
|
20240905,183200,4452479491,484,484,484,484,0
|
|
20240905,183100,4452479491,484,484,484,484,0
|
|
20240905,183000,4452479491,484,484,484,484,0
|
|
20240905,182900,4452479491,484,484,484,484,0
|
|
20240905,182800,4452479491,484,484,484,484,0
|
|
20240905,182700,4452479491,484,484,484,484,0
|
|
20240905,182600,4452479491,484,484,484,484,0
|
|
20240905,182500,4452479491,484,484,484,484,0
|
|
20240905,182400,4452479491,484,484,484,484,0
|
|
20240905,182300,4452479491,484,484,484,484,0
|
|
20240905,182200,4452479491,484,484,484,484,0
|
|
20240905,182100,4452479491,484,484,484,484,0
|
|
20240905,182000,4452479491,484,484,484,484,0
|
|
20240905,181900,4452479491,484,484,484,484,0
|
|
20240905,181800,4452479491,484,484,484,484,0
|
|
20240905,181700,4452479491,484,484,484,484,0
|
|
20240905,181600,4452479491,484,484,484,484,0
|
|
20240905,181500,4452479491,484,484,484,484,0
|
|
20240905,181400,4452479491,484,484,484,484,0
|
|
20240905,181300,4452479491,484,484,484,484,0
|
|
20240905,181200,4452479491,484,484,484,484,0
|
|
20240905,181100,4452479491,484,484,484,484,0
|
|
20240905,181000,4452479491,484,484,484,484,0
|
|
20240905,180900,4452479491,484,484,484,484,0
|
|
20240905,180800,4452479491,484,484,484,484,0
|
|
20240905,180700,4452479491,484,484,484,484,0
|
|
20240905,180600,4452479491,484,484,484,484,0
|
|
20240905,180500,4452479491,484,484,484,484,0
|
|
20240905,180400,4452479491,484,484,484,484,100163
|
|
20240905,180300,4452479491,484,484,484,484,0
|
|
20240905,180200,4452479491,484,484,484,484,0
|
|
20240905,180100,4452479491,484,484,484,484,0
|
|
20240905,180000,4452479491,484,484,484,484,0
|
|
20240905,175900,4452479491,484,484,484,484,0
|
|
20240905,175800,4452479491,484,484,484,484,0
|
|
20240905,175700,4452479491,484,484,484,484,0
|
|
20240905,175600,4452479491,484,484,484,484,0
|
|
20240905,175500,4452479491,484,484,484,484,0
|
|
20240905,175400,4452479491,484,484,484,484,0
|
|
20240905,175300,4452479491,484,484,484,484,0
|
|
20240905,175200,4452479491,484,484,484,484,0
|
|
20240905,175100,4452479491,484,484,484,484,0
|
|
20240905,175000,4452479491,484,484,484,484,0
|
|
20240905,174900,4452479491,484,484,484,484,0
|
|
20240905,174800,4452479491,484,484,484,484,0
|
|
20240905,174700,4452479491,484,484,484,484,0
|
|
20240905,174600,4452479491,484,484,484,484,0
|
|
20240905,174500,4452479491,484,484,484,484,0
|
|
20240905,174400,4452479491,484,484,484,484,0
|
|
20240905,174300,4452479491,484,484,484,484,0
|
|
20240905,174200,4452479491,484,484,484,484,0
|
|
20240905,174100,4452479491,484,484,484,484,0
|
|
20240905,174000,4452479491,484,484,484,484,0
|
|
20240905,173900,4452479491,484,484,484,484,0
|
|
20240905,173800,4452479491,484,484,484,484,0
|
|
20240905,173700,4452479491,484,484,484,484,0
|
|
20240905,173600,4452479491,484,484,484,484,0
|
|
20240905,173500,4452479491,484,484,484,484,0
|
|
20240905,173400,4452479491,484,484,484,484,100163
|
|
20240905,173300,4452479491,484,484,484,484,0
|
|
20240905,173200,4452479491,484,484,484,484,0
|
|
20240905,173100,4452479491,484,484,484,484,0
|
|
20240905,173000,4452479491,484,484,484,484,0
|
|
20240905,172900,4452479491,484,484,484,484,0
|
|
20240905,172800,4452479491,484,484,484,484,0
|
|
20240905,172700,4452479491,484,484,484,484,0
|
|
20240905,172600,4452479491,484,484,484,484,0
|
|
20240905,172500,4452479491,484,484,484,484,0
|
|
20240905,172400,4452479491,484,484,484,484,0
|
|
20240905,172300,4452479491,484,484,484,484,0
|
|
20240905,172200,4452479491,484,484,484,484,0
|
|
20240905,172100,4452479491,484,484,484,484,0
|
|
20240905,172000,4452479491,484,484,484,484,0
|
|
20240905,171900,4452479491,484,484,484,484,0
|
|
20240905,171800,4452479491,484,484,484,484,0
|
|
20240905,171700,4452479491,484,484,484,484,0
|
|
20240905,171600,4452479491,484,484,484,484,0
|
|
20240905,171500,4452479491,484,484,484,484,0
|
|
20240905,171400,4452479491,484,484,484,484,0
|
|
20240905,171300,4452479491,484,484,484,484,0
|
|
20240905,171200,4452479491,484,484,484,484,0
|
|
20240905,171100,4452479491,484,484,484,484,0
|
|
20240905,171000,4452479491,484,484,484,484,0
|
|
20240905,170900,4452479491,484,484,484,484,0
|
|
20240905,170800,4452479491,484,484,484,484,0
|
|
20240905,170700,4452479491,484,484,484,484,0
|
|
20240905,170600,4452479491,484,484,484,484,0
|
|
20240905,170500,4452479491,484,484,484,484,0
|
|
20240905,170400,4452479491,484,484,484,484,100163
|
|
20240905,170300,4452479491,484,484,484,484,0
|
|
20240905,170200,4452479491,484,484,484,484,0
|
|
20240905,170100,4452479491,484,484,484,484,0
|
|
20240905,170000,4452479491,484,484,484,484,0
|
|
20240905,165900,4452479491,484,484,484,484,0
|
|
20240905,165800,4452479491,484,484,484,484,0
|
|
20240905,165700,4452479491,484,484,484,484,0
|
|
20240905,165600,4452479491,484,484,484,484,0
|
|
20240905,165500,4452479491,484,484,484,484,0
|
|
20240905,165400,4452479491,484,484,484,484,0
|
|
20240905,165300,4452479491,484,484,484,484,0
|
|
20240905,165200,4452479491,484,484,484,484,0
|
|
20240905,165100,4452479491,484,484,484,484,0
|
|
20240905,165000,4452479491,484,484,484,484,0
|
|
20240905,164900,4452479491,484,484,484,484,0
|
|
20240905,164800,4452479491,484,484,484,484,0
|
|
20240905,164700,4452479491,484,484,484,484,0
|
|
20240905,164600,4452479491,484,484,484,484,0
|
|
20240905,164500,4452479491,484,484,484,484,0
|
|
20240905,164400,4452479491,484,484,484,484,0
|
|
20240905,164300,4452479491,484,484,484,484,0
|
|
20240905,164200,4452479491,484,484,484,484,0
|
|
20240905,164100,4452479491,484,484,484,484,0
|
|
20240905,164000,4452479491,484,484,484,484,0
|
|
20240905,163900,4452479491,484,484,484,484,0
|
|
20240905,163800,4452479491,484,484,484,484,0
|
|
20240905,163700,4452479491,484,484,484,484,0
|
|
20240905,163600,4452479491,484,484,484,484,0
|
|
20240905,163500,4452479491,484,484,484,484,0
|
|
20240905,163400,4452479491,484,484,484,484,100163
|
|
20240905,163300,4452479491,484,484,484,484,0
|
|
20240905,163200,4452479491,484,484,484,484,0
|
|
20240905,163100,4452479491,484,484,484,484,0
|
|
20240905,163000,4452479491,484,484,484,484,0
|
|
20240905,162900,4452479491,484,484,484,484,0
|
|
20240905,162800,4452479491,484,484,484,484,0
|
|
20240905,162700,4452479491,484,484,484,484,0
|
|
20240905,162600,4452479491,484,484,484,484,0
|
|
20240905,162500,4452479491,484,484,484,484,0
|
|
20240905,162400,4452479491,484,484,484,484,0
|
|
20240905,162300,4452479491,484,484,484,484,0
|
|
20240905,162200,4452479491,484,484,484,484,0
|
|
20240905,162100,4452479491,484,484,484,484,0
|
|
20240905,162000,4452479491,484,484,484,484,0
|
|
20240905,161900,4452479491,484,484,484,484,0
|
|
20240905,161800,4452479491,484,484,484,484,0
|
|
20240905,161700,4452479491,484,484,484,484,0
|
|
20240905,161600,4452479491,484,484,484,484,0
|
|
20240905,161500,4452479491,484,484,484,484,0
|
|
20240905,161400,4452479491,484,484,484,484,0
|
|
20240905,161300,4452479491,484,484,484,484,0
|
|
20240905,161200,4452479491,484,484,484,484,0
|
|
20240905,161100,4452479491,484,484,484,484,0
|
|
20240905,161000,4452479491,484,484,484,484,0
|
|
20240905,160900,4452479491,484,484,484,484,0
|
|
20240905,160800,4452479491,484,484,484,484,0
|
|
20240905,160700,4452479491,484,484,484,484,0
|
|
20240905,160600,4452479491,484,484,484,484,0
|
|
20240905,160500,4452479491,484,484,484,484,0
|
|
20240905,160400,4452479491,484,484,484,484,100163
|
|
20240905,160300,4452479491,484,484,484,484,0
|
|
20240905,160200,4452479491,484,484,484,484,0
|
|
20240905,160100,4452479491,484,484,484,484,0
|
|
20240905,160000,4452479491,484,484,484,484,0
|
|
20240905,155900,4452479491,484,484,484,484,0
|
|
20240905,155800,4452479491,484,484,484,484,0
|
|
20240905,155700,4452479491,484,484,484,484,0
|
|
20240905,155600,4452479491,484,484,484,484,0
|
|
20240905,155500,4452479491,484,484,484,484,0
|
|
20240905,155400,4452479491,484,484,484,484,0
|
|
20240905,155300,4452479491,484,484,484,484,0
|
|
20240905,155200,4452479491,484,484,484,484,0
|
|
20240905,155100,4452479491,484,484,484,484,0
|
|
20240905,155000,4452479491,484,484,484,484,0
|
|
20240905,154900,4452479491,484,484,484,484,0
|
|
20240905,154800,4452479491,484,484,484,484,0
|
|
20240905,154700,4452479491,484,484,484,484,0
|
|
20240905,154600,4452479491,484,484,484,484,0
|
|
20240905,154500,4452479491,484,484,484,484,0
|
|
20240905,154400,4452479491,484,484,484,484,0
|
|
20240905,154300,4452479491,484,484,484,484,0
|
|
20240905,154200,4452479491,484,484,484,484,0
|
|
20240905,154100,4452479491,484,484,484,484,0
|
|
20240905,154000,4452479491,484,484,484,484,0
|
|
20240905,153900,4452479491,484,484,484,484,0
|
|
20240905,153800,4452479491,484,484,484,484,0
|
|
20240905,153700,4452479491,484,484,484,484,0
|
|
20240905,153600,4452479491,484,484,484,484,0
|
|
20240905,153500,4452479491,484,484,484,484,0
|
|
20240905,153400,4452479491,484,484,484,484,100163
|
|
20240905,153300,4452479491,484,484,484,484,0
|
|
20240905,153200,4452479491,484,484,484,484,0
|
|
20240905,153100,4452479491,484,484,484,484,0
|
|
20240905,153000,4452479491,484,484,484,484,100163
|
|
20240905,152900,4404000599,484,484,484,484,0
|
|
20240905,152800,4404000599,484,484,484,484,0
|
|
20240905,152700,4404000599,484,484,484,484,0
|
|
20240905,152600,4404000599,484,484,484,484,0
|
|
20240905,152500,4404000599,484,484,484,484,0
|
|
20240905,152400,4404000599,484,484,484,484,0
|
|
20240905,152300,4404000599,484,484,484,484,0
|
|
20240905,152200,4404000599,484,484,484,484,0
|
|
20240905,152100,4404000599,484,484,484,484,0
|
|
20240905,152000,4404000599,484,484,484,484,0
|
|
20240905,151900,4404000599,484,484,484,482,29513
|
|
20240905,151800,4389761450,484,483,484,482,18140
|
|
20240905,151700,4381000247,483,484,484,482,30363
|
|
20240905,151600,4366340562,484,483,484,483,5628
|
|
20240905,151500,4363617111,484,483,484,483,359
|
|
20240905,151400,4363443544,483,484,484,483,2297
|
|
20240905,151300,4362333936,483,482,484,482,11928
|
|
20240905,151200,4356575577,483,483,483,482,5081
|
|
20240905,151100,4354125673,483,483,483,481,20353
|
|
20240905,151000,4344310273,483,482,483,482,1929
|
|
20240905,150900,4343379303,483,481,483,481,7532
|
|
20240905,150800,4339741409,482,482,483,481,21822
|
|
20240905,150700,4329222019,483,484,484,482,11757
|
|
20240905,150600,4323547097,483,482,484,482,15316
|
|
20240905,150500,4316161476,483,483,484,482,5829
|
|
20240905,150400,4313347421,483,483,483,482,11149
|
|
20240905,150300,4307962874,483,482,483,482,15303
|
|
20240905,150200,4300573640,482,482,483,482,15997
|
|
20240905,150100,4292857002,483,483,484,483,6085
|
|
20240905,150000,4289917946,483,482,483,482,27815
|
|
20240905,145900,4276510205,483,482,483,482,6664
|
|
20240905,145800,4273292576,482,483,483,482,259
|
|
20240905,145700,4273167613,483,483,483,482,17806
|
|
20240905,145600,4264571191,483,480,483,480,22600
|
|
20240905,145500,4253696575,480,485,485,475,185834
|
|
20240905,145400,4164899999,484,484,484,483,31975
|
|
20240905,145300,4149424723,484,484,484,483,1146
|
|
20240905,145200,4148870077,484,484,485,484,3794
|
|
20240905,145100,4147033780,484,484,484,484,21423
|
|
20240905,145000,4136665048,484,484,484,480,12965
|
|
20240905,144900,4130392788,484,485,485,479,36221
|
|
20240905,144800,4112980670,484,485,485,483,1868
|
|
20240905,144700,4112076563,484,484,485,483,7795
|
|
20240905,144600,4108305846,485,486,486,484,15178
|
|
20240905,144500,4100944913,486,486,487,485,7518
|
|
20240905,144400,4097290108,487,486,487,485,29824
|
|
20240905,144300,4082795743,485,484,486,484,702
|
|
20240905,144200,4082455268,484,485,485,484,11417
|
|
20240905,144100,4076926000,485,485,485,484,984
|
|
20240905,144000,4076448861,485,484,485,484,10534
|
|
20240905,143900,4071340368,484,485,485,484,2539
|
|
20240905,143800,4070111136,485,484,485,484,26795
|
|
20240905,143700,4057126855,484,483,484,482,48964
|
|
20240905,143600,4033476261,482,483,483,482,730
|
|
20240905,143500,4033123691,483,482,483,482,2735
|
|
20240905,143400,4031802687,482,483,483,482,1765
|
|
20240905,143300,4030951952,482,482,483,482,1673
|
|
20240905,143200,4030145466,482,482,482,482,11034
|
|
20240905,143100,4024827078,482,482,482,482,24533
|
|
20240905,143000,4013002172,482,481,482,481,1593
|
|
20240905,142900,4012235080,481,480,482,480,21927
|
|
20240905,142800,4001693795,481,481,481,480,16823
|
|
20240905,142700,3993605439,481,480,481,479,9814
|
|
20240905,142600,3988891853,480,481,481,480,3338
|
|
20240905,142500,3987288978,481,481,481,480,3779
|
|
20240905,142400,3985471334,481,481,481,480,2093
|
|
20240905,142300,3984466341,480,481,482,480,4136
|
|
20240905,142200,3982477059,481,482,482,481,651
|
|
20240905,142100,3982163887,482,480,482,480,3594
|
|
20240905,142000,3980433774,480,481,481,480,2455
|
|
20240905,141900,3979254611,481,481,481,481,318
|
|
20240905,141800,3979101653,481,482,483,481,1164
|
|
20240905,141700,3978540909,482,483,483,482,12252
|
|
20240905,141600,3972623263,483,482,483,481,13844
|
|
20240905,141500,3965950339,482,482,483,482,13447
|
|
20240905,141400,3959466885,482,482,482,482,1662
|
|
20240905,141300,3958665801,482,482,482,481,17359
|
|
20240905,141200,3950309328,481,481,482,481,7406
|
|
20240905,141100,3946741893,481,481,482,481,7651
|
|
20240905,141000,3943061752,481,481,481,480,6378
|
|
20240905,140900,3939994234,480,479,481,479,5887
|
|
20240905,140800,3937169291,479,480,480,478,2900
|
|
20240905,140700,3935781187,479,479,480,479,611
|
|
20240905,140600,3935488510,479,480,480,479,3149
|
|
20240905,140500,3933979694,480,480,481,479,5662
|
|
20240905,140400,3931261498,480,479,480,479,7253
|
|
20240905,140300,3927787181,479,480,481,479,2317
|
|
20240905,140200,3926675684,480,480,481,480,6853
|
|
20240905,140100,3923386238,480,480,481,480,6585
|
|
20240905,140000,3920225257,481,481,481,481,13165
|
|
20240905,135900,3913892892,481,482,482,480,10263
|
|
20240905,135800,3908957496,482,483,483,482,2674
|
|
20240905,135700,3907666418,483,483,483,482,10185
|
|
20240905,135600,3902751461,483,483,483,482,2038
|
|
20240905,135500,3901767316,483,482,483,482,14615
|
|
20240905,135400,3894712971,482,482,482,482,9034
|
|
20240905,135300,3890358583,482,482,483,482,26531
|
|
20240905,135200,3877570639,482,480,482,480,80902
|
|
20240905,135100,3838697738,479,479,480,478,28783
|
|
20240905,135000,3824908777,478,477,478,477,16844
|
|
20240905,134900,3816857444,478,475,478,475,43080
|
|
20240905,134800,3796355133,476,476,476,476,810
|
|
20240905,134700,3795969573,476,477,477,476,7539
|
|
20240905,134600,3792380868,477,479,479,476,3810
|
|
20240905,134500,3790566324,477,477,478,477,4154
|
|
20240905,134400,3788581938,478,479,479,478,2599
|
|
20240905,134300,3787339461,479,479,479,475,87445
|
|
20240905,134200,3745719050,480,479,480,479,24710
|
|
20240905,134100,3733858255,479,479,480,478,4209
|
|
20240905,134000,3731842181,479,478,479,478,3878
|
|
20240905,133900,3729987494,477,478,478,477,2963
|
|
20240905,133800,3728571520,478,478,478,477,3341
|
|
20240905,133700,3726974632,478,477,478,476,6158
|
|
20240905,133600,3724038110,477,477,477,477,8091
|
|
20240905,133500,3720178703,476,476,476,475,1814
|
|
20240905,133400,3719315267,475,477,477,475,20933
|
|
20240905,133300,3709347068,477,477,477,477,5883
|
|
20240905,133200,3706540877,477,477,478,477,186
|
|
20240905,133100,3706452154,477,477,478,477,11210
|
|
20240905,133000,3701104784,477,477,478,476,6419
|
|
20240905,132900,3698043941,477,477,477,476,6015
|
|
20240905,132800,3695174787,477,477,477,476,1336
|
|
20240905,132700,3694538016,477,478,479,477,3623
|
|
20240905,132600,3692806375,477,478,478,477,14387
|
|
20240905,132500,3685938389,478,478,479,478,8725
|
|
20240905,132400,3681767836,478,477,478,477,22444
|
|
20240905,132300,3671058338,478,478,478,477,1982
|
|
20240905,132200,3670111308,478,478,478,478,3388
|
|
20240905,132100,3668491844,478,478,478,478,11701
|
|
20240905,132000,3662898766,478,479,479,478,1141
|
|
20240905,131900,3662353267,479,479,479,479,12348
|
|
20240905,131800,3656438575,479,478,480,478,128337
|
|
20240905,131700,3595025561,477,477,477,475,20585
|
|
20240905,131600,3585207489,477,477,477,476,5721
|
|
20240905,131500,3582481902,477,476,477,475,2210
|
|
20240905,131400,3581428335,476,476,477,474,10081
|
|
20240905,131300,3576631081,477,477,477,476,1493
|
|
20240905,131200,3575919849,477,475,477,475,55604
|
|
20240905,131100,3549451146,476,476,476,474,14428
|
|
20240905,131000,3542587647,476,475,476,474,15673
|
|
20240905,130900,3535144789,475,476,476,475,12885
|
|
20240905,130800,3529017229,477,475,477,475,12693
|
|
20240905,130700,3522984699,477,475,477,474,9200
|
|
20240905,130600,3518610136,475,475,476,475,2247
|
|
20240905,130500,3517542723,475,473,476,473,10809
|
|
20240905,130400,3512427708,472,475,476,472,38038
|
|
20240905,130300,3494402266,476,476,476,475,15072
|
|
20240905,130200,3487227996,476,475,476,474,6470
|
|
20240905,130100,3484152082,475,475,476,475,7254
|
|
20240905,130000,3480703762,476,475,476,473,8589
|
|
20240905,125900,3476629979,475,475,476,474,32685
|
|
20240905,125800,3461108937,476,475,476,475,3265
|
|
20240905,125700,3459557497,476,476,476,475,10256
|
|
20240905,125600,3454681808,476,475,476,475,12086
|
|
20240905,125500,3448938461,476,477,477,475,5794
|
|
20240905,125400,3446182969,477,475,477,475,27525
|
|
20240905,125300,3433083959,475,476,476,475,7636
|
|
20240905,125200,3429456834,476,475,476,474,5402
|
|
20240905,125100,3426888470,474,475,475,473,14002
|
|
20240905,125000,3420248964,475,476,476,473,2751
|
|
20240905,124900,3418946362,476,475,477,472,35409
|
|
20240905,124800,3402137054,475,474,476,472,23079
|
|
20240905,124700,3391196149,476,475,476,474,25932
|
|
20240905,124600,3378888249,476,477,477,475,1451
|
|
20240905,124500,3378197571,476,477,478,476,10939
|
|
20240905,124400,3372987447,477,478,478,477,14944
|
|
20240905,124300,3365853739,478,477,478,477,16874
|
|
20240905,124200,3357802032,476,475,477,475,9247
|
|
20240905,124100,3353403657,475,474,476,473,49946
|
|
20240905,124000,3329685248,474,473,475,472,48998
|
|
20240905,123900,3306488823,473,474,474,472,14619
|
|
20240905,123800,3299567369,474,474,475,473,31243
|
|
20240905,123700,3284766196,474,474,475,474,10087
|
|
20240905,123600,3279983015,474,474,475,474,20160
|
|
20240905,123500,3270423702,474,475,475,474,60412
|
|
20240905,123400,3241739822,475,476,477,474,74894
|
|
20240905,123300,3206157349,476,476,476,475,34011
|
|
20240905,123200,3189984312,476,476,476,476,69368
|
|
20240905,123100,3156965144,476,476,477,476,17033
|
|
20240905,123000,3148857041,477,478,478,476,31188
|
|
20240905,122900,3133989145,478,477,478,477,2556
|
|
20240905,122800,3132769832,477,478,478,477,34320
|
|
20240905,122700,3116398586,478,478,479,477,14559
|
|
20240905,122600,3109439357,478,478,478,477,13687
|
|
20240905,122500,3102896977,477,478,479,476,77660
|
|
20240905,122400,3065792554,478,479,479,477,62925
|
|
20240905,122300,3035718870,479,481,481,479,87673
|
|
20240905,122200,2993637545,481,481,481,480,31411
|
|
20240905,122100,2978557588,481,481,481,480,9289
|
|
20240905,122000,2974097036,481,481,481,481,13481
|
|
20240905,121900,2967612675,481,481,481,480,34758
|
|
20240905,121800,2950894332,481,481,481,480,29091
|
|
20240905,121700,2936926155,481,481,482,481,45193
|
|
20240905,121600,2915187010,481,481,482,481,35990
|
|
20240905,121500,2897870119,481,482,482,481,24610
|
|
20240905,121400,2886018975,482,481,482,481,15218
|
|
20240905,121300,2878686507,482,482,482,481,13728
|
|
20240905,121200,2872081149,482,482,482,481,3334
|
|
20240905,121100,2870477412,482,482,482,481,17979
|
|
20240905,121000,2861826851,482,482,482,481,4330
|
|
20240905,120900,2859740484,482,482,482,482,3570
|
|
20240905,120800,2858019744,482,482,482,482,5995
|
|
20240905,120700,2855130154,481,482,483,481,29532
|
|
20240905,120600,2840913993,483,483,483,482,5720
|
|
20240905,120500,2838156818,482,483,483,482,18647
|
|
20240905,120400,2829161832,483,483,484,482,10440
|
|
20240905,120300,2824119611,483,483,484,482,28245
|
|
20240905,120200,2810491504,483,484,484,483,25406
|
|
20240905,120100,2798219641,483,485,485,483,40786
|
|
20240905,120000,2778485948,485,485,485,484,2317
|
|
20240905,115900,2777363406,485,485,485,484,930
|
|
20240905,115800,2776912357,485,484,485,484,31255
|
|
20240905,115700,2761784663,484,485,485,484,3427
|
|
20240905,115600,2760123725,485,484,485,484,7975
|
|
20240905,115500,2756263204,485,484,485,484,1622
|
|
20240905,115400,2755476547,485,486,486,484,1072
|
|
20240905,115300,2754957146,484,485,486,484,10383
|
|
20240905,115200,2749923446,485,485,485,484,3678
|
|
20240905,115100,2748139634,485,485,485,484,6275
|
|
20240905,115000,2745100466,485,484,485,483,5652
|
|
20240905,114900,2742365038,484,484,485,483,10812
|
|
20240905,114800,2737135129,485,484,485,484,14045
|
|
20240905,114700,2730326851,484,485,486,484,19808
|
|
20240905,114600,2720721832,485,486,486,485,13296
|
|
20240905,114500,2714262959,486,486,486,485,1806
|
|
20240905,114400,2713385551,485,486,486,485,14099
|
|
20240905,114300,2706544324,486,486,486,485,12288
|
|
20240905,114200,2700584356,486,486,486,485,4474
|
|
20240905,114100,2698411310,486,486,486,485,8467
|
|
20240905,114000,2694299796,485,486,486,485,4745
|
|
20240905,113900,2691995779,486,485,486,485,2643
|
|
20240905,113800,2690711416,485,487,487,485,8769
|
|
20240905,113700,2686451400,487,485,487,485,4577
|
|
20240905,113600,2684230069,485,486,486,485,2705
|
|
20240905,113500,2682916832,486,486,487,485,17181
|
|
20240905,113400,2674560222,485,487,487,485,5295
|
|
20240905,113300,2671984739,487,488,488,487,38083
|
|
20240905,113200,2653412428,488,486,488,486,17380
|
|
20240905,113100,2644939734,487,485,487,485,17350
|
|
20240905,113000,2636521093,484,484,484,483,24608
|
|
20240905,112900,2624612299,483,484,484,483,4254
|
|
20240905,112800,2622556352,484,483,484,483,13573
|
|
20240905,112700,2615992498,483,484,484,483,4440
|
|
20240905,112600,2613845875,484,485,486,483,24136
|
|
20240905,112500,2602169908,485,484,485,484,24574
|
|
20240905,112400,2590274072,484,485,485,484,13568
|
|
20240905,112300,2583696398,486,487,487,485,3968
|
|
20240905,112200,2581769110,485,483,487,482,144219
|
|
20240905,112100,2512057414,483,482,483,482,22565
|
|
20240905,112000,2501180828,482,483,483,480,150292
|
|
20240905,111900,2428797056,483,485,485,482,94602
|
|
20240905,111800,2383093173,485,489,489,484,118384
|
|
20240905,111700,2325616276,489,486,489,486,7179
|
|
20240905,111600,2322119728,487,487,489,486,21321
|
|
20240905,111500,2311737141,487,490,490,486,124060
|
|
20240905,111400,2251223406,489,488,489,488,28917
|
|
20240905,111300,2237088848,488,486,488,486,23857
|
|
20240905,111200,2225450594,486,486,488,486,26662
|
|
20240905,111100,2212483717,485,486,487,485,18394
|
|
20240905,111000,2203553211,486,486,487,485,77946
|
|
20240905,110900,2165670809,487,486,487,486,23183
|
|
20240905,110800,2154399406,486,487,487,485,34342
|
|
20240905,110700,2137715569,486,486,487,486,53726
|
|
20240905,110600,2111602530,486,486,487,486,30158
|
|
20240905,110500,2096932060,487,488,489,485,72809
|
|
20240905,110400,2061517399,489,490,490,486,39009
|
|
20240905,110300,2042475382,489,489,490,488,15412
|
|
20240905,110200,2034937229,489,488,489,487,45406
|
|
20240905,110100,2012773746,488,487,488,487,38521
|
|
20240905,110000,1994012033,487,487,488,486,52846
|
|
20240905,105900,1968276952,487,489,490,486,89737
|
|
20240905,105800,1924531380,489,490,491,489,58001
|
|
20240905,105700,1896132992,491,492,492,490,24343
|
|
20240905,105600,1884180620,492,492,492,491,8161
|
|
20240905,105500,1880172858,492,490,492,490,44048
|
|
20240905,105400,1858570506,490,493,494,490,192099
|
|
20240905,105300,1764375506,494,491,494,491,157195
|
|
20240905,105200,1686994507,491,492,492,491,100864
|
|
20240905,105100,1637444825,492,495,495,491,68933
|
|
20240905,105000,1603521040,494,495,495,493,66856
|
|
20240905,104900,1570485587,494,495,495,494,37136
|
|
20240905,104800,1552126373,495,496,497,494,64053
|
|
20240905,104700,1520408254,496,498,498,496,24897
|
|
20240905,104600,1508054302,498,496,498,496,24722
|
|
20240905,104500,1495775789,496,496,497,496,42373
|
|
20240905,104400,1474757310,497,497,497,496,19692
|
|
20240905,104300,1464977411,497,500,500,496,137983
|
|
20240905,104200,1396293124,500,500,500,499,4257
|
|
20240905,104100,1394167333,500,499,500,499,12783
|
|
20240905,104000,1387787670,499,500,500,499,15407
|
|
20240905,103900,1380098060,500,500,500,499,2698
|
|
20240905,103800,1378751364,500,500,500,499,38918
|
|
20240905,103700,1359326863,500,500,500,499,8014
|
|
20240905,103600,1355320882,499,500,500,499,19907
|
|
20240905,103500,1345386689,499,499,500,499,53272
|
|
20240905,103400,1318761666,499,500,500,499,38939
|
|
20240905,103300,1299326774,500,500,500,499,32463
|
|
20240905,103200,1283115037,500,500,500,499,1857
|
|
20240905,103100,1282187238,499,500,500,498,61278
|
|
20240905,103000,1251611835,499,501,501,499,214315
|
|
20240905,102900,1144499138,500,502,502,500,31996
|
|
20240905,102800,1128464616,501,502,503,501,29592
|
|
20240905,102700,1113626185,503,503,503,502,23841
|
|
20240905,102600,1101652108,503,503,503,502,2630
|
|
20240905,102500,1100329445,503,503,503,502,7907
|
|
20240905,102400,1096352425,503,502,503,502,8122
|
|
20240905,102300,1092275180,501,501,501,500,37563
|
|
20240905,102200,1073463991,500,500,501,500,29759
|
|
20240905,102100,1058572324,501,501,502,501,43206
|
|
20240905,102000,1036914651,502,502,502,501,51072
|
|
20240905,101900,1011309282,503,505,505,502,100943
|
|
20240905,101800,960563138,505,507,507,505,36070
|
|
20240905,101700,942346553,507,507,508,506,5854
|
|
20240905,101600,939380883,507,507,508,506,11927
|
|
20240905,101500,933341437,507,507,508,505,7788
|
|
20240905,101400,929395927,507,508,508,505,5142
|
|
20240905,101300,926791025,505,507,508,505,44966
|
|
20240905,101200,904038509,507,508,509,507,32154
|
|
20240905,101100,887724202,508,507,508,507,3675
|
|
20240905,101000,885859001,507,506,507,506,5106
|
|
20240905,100900,883271499,507,508,508,507,8582
|
|
20240905,100800,878919358,508,508,508,507,1410
|
|
20240905,100700,878203081,508,506,508,505,38773
|
|
20240905,100600,858581896,506,505,506,505,2651
|
|
20240905,100500,857242203,506,505,506,505,7835
|
|
20240905,100400,853278859,505,506,506,505,7101
|
|
20240905,100300,849688346,506,506,506,505,8742
|
|
20240905,100200,845265568,506,505,506,505,7134
|
|
20240905,100100,841662529,506,507,507,505,17989
|
|
20240905,100000,832565015,507,506,507,505,8861
|
|
20240905,095900,828079956,506,505,506,504,17089
|
|
20240905,095800,819448338,505,504,505,504,4018
|
|
20240905,095700,817422177,505,505,506,504,29233
|
|
20240905,095600,802685226,506,506,506,505,33905
|
|
20240905,095500,785554397,505,507,507,505,12924
|
|
20240905,095400,779019623,507,506,507,505,14278
|
|
20240905,095300,771799112,506,509,509,506,53164
|
|
20240905,095200,744841569,508,511,511,508,13634
|
|
20240905,095100,737889406,508,510,512,508,46488
|
|
20240905,095000,714189092,510,510,511,509,17345
|
|
20240905,094900,705343294,510,509,510,509,20610
|
|
20240905,094800,694844136,508,509,509,508,10448
|
|
20240905,094700,689526970,508,508,509,507,42797
|
|
20240905,094600,667806801,507,506,507,506,15471
|
|
20240905,094500,659968005,505,505,507,505,77561
|
|
20240905,094400,620784617,506,506,506,505,10455
|
|
20240905,094300,615504622,505,507,507,505,5439
|
|
20240905,094200,612755983,505,507,508,504,28002
|
|
20240905,094100,598609644,508,509,509,507,13013
|
|
20240905,094000,591993865,508,507,508,507,13646
|
|
20240905,093900,585062016,508,506,508,504,43908
|
|
20240905,093800,562869502,506,507,508,506,53310
|
|
20240905,093700,535854502,508,509,510,508,43959
|
|
20240905,093600,513515694,509,509,509,508,16089
|
|
20240905,093500,505341923,509,509,510,508,15399
|
|
20240905,093400,497504253,509,510,510,509,25607
|
|
20240905,093300,484468324,510,510,510,509,6858
|
|
20240905,093200,480970835,510,510,511,509,18569
|
|
20240905,093100,471503177,511,512,512,511,18812
|
|
20240905,093000,461886247,511,509,512,509,34634
|
|
20240905,092900,444194157,509,510,510,508,20103
|
|
20240905,092800,433958856,510,510,511,510,8151
|
|
20240905,092700,429801845,510,511,511,510,7672
|
|
20240905,092600,425887845,511,511,511,510,5472
|
|
20240905,092500,423095600,511,510,511,509,28538
|
|
20240905,092400,408547747,510,509,510,508,4992
|
|
20240905,092300,406006619,509,511,511,507,51367
|
|
20240905,092200,379917226,511,509,511,507,40079
|
|
20240905,092100,359509007,509,510,510,508,15923
|
|
20240905,092000,351404281,510,511,511,510,15401
|
|
20240905,091900,343549116,511,512,512,511,4316
|
|
20240905,091800,341343278,512,512,513,511,9252
|
|
20240905,091700,336613092,512,513,513,511,39034
|
|
20240905,091600,316628579,512,512,513,511,23120
|
|
20240905,091500,304810843,512,514,514,511,14040
|
|
20240905,091400,297609629,515,513,515,513,9652
|
|
20240905,091300,292645585,514,512,515,512,17083
|
|
20240905,091200,283884304,512,512,512,511,1527
|
|
20240905,091100,283102747,509,510,511,508,49322
|
|
20240905,091000,258000831,510,511,512,506,148152
|
|
20240905,090900,182365193,511,512,512,510,12397
|
|
20240905,090800,176036267,512,514,514,512,52217
|
|
20240905,090700,149225285,516,517,517,514,34252
|
|
20240905,090600,131587981,517,515,519,515,12732
|
|
20240905,090500,125003147,515,517,518,514,28086
|
|
20240905,090400,110514670,517,517,517,515,7577
|
|
20240905,090300,106604840,515,515,519,513,22005
|
|
20240905,090200,95244707,517,509,517,509,47335
|
|
20240905,090100,70947240,509,514,514,509,63286
|
|
20240905,090000,38520793,514,514,515,513,74342
|