577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183400,3471952863,458,458,458,458,153029
|
|
20240906,183300,3471952863,458,458,458,458,0
|
|
20240906,183200,3471952863,458,458,458,458,0
|
|
20240906,183100,3471952863,458,458,458,458,0
|
|
20240906,183000,3471952863,458,458,458,458,0
|
|
20240906,182900,3471952863,458,458,458,458,0
|
|
20240906,182800,3471952863,458,458,458,458,0
|
|
20240906,182700,3471952863,458,458,458,458,0
|
|
20240906,182600,3471952863,458,458,458,458,0
|
|
20240906,182500,3471952863,458,458,458,458,0
|
|
20240906,182400,3471952863,458,458,458,458,0
|
|
20240906,182300,3471952863,458,458,458,458,0
|
|
20240906,182200,3471952863,458,458,458,458,0
|
|
20240906,182100,3471952863,458,458,458,458,0
|
|
20240906,182000,3471952863,458,458,458,458,0
|
|
20240906,181900,3471952863,458,458,458,458,0
|
|
20240906,181800,3471952863,458,458,458,458,0
|
|
20240906,181700,3471952863,458,458,458,458,0
|
|
20240906,181600,3471952863,458,458,458,458,0
|
|
20240906,181500,3471952863,458,458,458,458,0
|
|
20240906,181400,3471952863,458,458,458,458,0
|
|
20240906,181300,3471952863,458,458,458,458,0
|
|
20240906,181200,3471952863,458,458,458,458,0
|
|
20240906,181100,3471952863,458,458,458,458,0
|
|
20240906,181000,3471952863,458,458,458,458,0
|
|
20240906,180900,3471952863,458,458,458,458,0
|
|
20240906,180800,3471952863,458,458,458,458,0
|
|
20240906,180700,3471952863,458,458,458,458,0
|
|
20240906,180600,3471952863,458,458,458,458,0
|
|
20240906,180500,3471952863,458,458,458,458,0
|
|
20240906,180400,3471952863,458,458,458,458,153029
|
|
20240906,180300,3471952863,458,458,458,458,0
|
|
20240906,180200,3471952863,458,458,458,458,0
|
|
20240906,180100,3471952863,458,458,458,458,0
|
|
20240906,180000,3471952863,458,458,458,458,0
|
|
20240906,175900,3471952863,458,458,458,458,0
|
|
20240906,175800,3471952863,458,458,458,458,0
|
|
20240906,175700,3471952863,458,458,458,458,0
|
|
20240906,175600,3471952863,458,458,458,458,0
|
|
20240906,175500,3471952863,458,458,458,458,0
|
|
20240906,175400,3471952863,458,458,458,458,0
|
|
20240906,175300,3471952863,458,458,458,458,0
|
|
20240906,175200,3471952863,458,458,458,458,0
|
|
20240906,175100,3471952863,458,458,458,458,0
|
|
20240906,175000,3471952863,458,458,458,458,0
|
|
20240906,174900,3471952863,458,458,458,458,0
|
|
20240906,174800,3471952863,458,458,458,458,0
|
|
20240906,174700,3471952863,458,458,458,458,0
|
|
20240906,174600,3471952863,458,458,458,458,0
|
|
20240906,174500,3471952863,458,458,458,458,0
|
|
20240906,174400,3471952863,458,458,458,458,0
|
|
20240906,174300,3471952863,458,458,458,458,0
|
|
20240906,174200,3471952863,458,458,458,458,0
|
|
20240906,174100,3471952863,458,458,458,458,0
|
|
20240906,174000,3471952863,458,458,458,458,0
|
|
20240906,173900,3471952863,458,458,458,458,0
|
|
20240906,173800,3471952863,458,458,458,458,0
|
|
20240906,173700,3471952863,458,458,458,458,0
|
|
20240906,173600,3471952863,458,458,458,458,0
|
|
20240906,173500,3471952863,458,458,458,458,0
|
|
20240906,173400,3471952863,458,458,458,458,153029
|
|
20240906,173300,3471952863,458,458,458,458,0
|
|
20240906,173200,3471952863,458,458,458,458,0
|
|
20240906,173100,3471952863,458,458,458,458,0
|
|
20240906,173000,3471952863,458,458,458,458,0
|
|
20240906,172900,3471952863,458,458,458,458,0
|
|
20240906,172800,3471952863,458,458,458,458,0
|
|
20240906,172700,3471952863,458,458,458,458,0
|
|
20240906,172600,3471952863,458,458,458,458,0
|
|
20240906,172500,3471952863,458,458,458,458,0
|
|
20240906,172400,3471952863,458,458,458,458,0
|
|
20240906,172300,3471952863,458,458,458,458,0
|
|
20240906,172200,3471952863,458,458,458,458,0
|
|
20240906,172100,3471952863,458,458,458,458,0
|
|
20240906,172000,3471952863,458,458,458,458,0
|
|
20240906,171900,3471952863,458,458,458,458,0
|
|
20240906,171800,3471952863,458,458,458,458,0
|
|
20240906,171700,3471952863,458,458,458,458,0
|
|
20240906,171600,3471952863,458,458,458,458,0
|
|
20240906,171500,3471952863,458,458,458,458,0
|
|
20240906,171400,3471952863,458,458,458,458,0
|
|
20240906,171300,3471952863,458,458,458,458,0
|
|
20240906,171200,3471952863,458,458,458,458,0
|
|
20240906,171100,3471952863,458,458,458,458,0
|
|
20240906,171000,3471952863,458,458,458,458,0
|
|
20240906,170900,3471952863,458,458,458,458,0
|
|
20240906,170800,3471952863,458,458,458,458,0
|
|
20240906,170700,3471952863,458,458,458,458,0
|
|
20240906,170600,3471952863,458,458,458,458,0
|
|
20240906,170500,3471952863,458,458,458,458,0
|
|
20240906,170400,3471952863,458,458,458,458,153029
|
|
20240906,170300,3471952863,458,458,458,458,0
|
|
20240906,170200,3471952863,458,458,458,458,0
|
|
20240906,170100,3471952863,458,458,458,458,0
|
|
20240906,170000,3471952863,458,458,458,458,0
|
|
20240906,165900,3471952863,458,458,458,458,0
|
|
20240906,165800,3471952863,458,458,458,458,0
|
|
20240906,165700,3471952863,458,458,458,458,0
|
|
20240906,165600,3471952863,458,458,458,458,0
|
|
20240906,165500,3471952863,458,458,458,458,0
|
|
20240906,165400,3471952863,458,458,458,458,0
|
|
20240906,165300,3471952863,458,458,458,458,0
|
|
20240906,165200,3471952863,458,458,458,458,0
|
|
20240906,165100,3471952863,458,458,458,458,0
|
|
20240906,165000,3471952863,458,458,458,458,0
|
|
20240906,164900,3471952863,458,458,458,458,0
|
|
20240906,164800,3471952863,458,458,458,458,0
|
|
20240906,164700,3471952863,458,458,458,458,0
|
|
20240906,164600,3471952863,458,458,458,458,0
|
|
20240906,164500,3471952863,458,458,458,458,0
|
|
20240906,164400,3471952863,458,458,458,458,0
|
|
20240906,164300,3471952863,458,458,458,458,0
|
|
20240906,164200,3471952863,458,458,458,458,0
|
|
20240906,164100,3471952863,458,458,458,458,0
|
|
20240906,164000,3471952863,458,458,458,458,0
|
|
20240906,163900,3471952863,458,458,458,458,0
|
|
20240906,163800,3471952863,458,458,458,458,0
|
|
20240906,163700,3471952863,458,458,458,458,0
|
|
20240906,163600,3471952863,458,458,458,458,0
|
|
20240906,163500,3471952863,458,458,458,458,0
|
|
20240906,163400,3471952863,458,458,458,458,153029
|
|
20240906,163300,3471952863,458,458,458,458,0
|
|
20240906,163200,3471952863,458,458,458,458,0
|
|
20240906,163100,3471952863,458,458,458,458,0
|
|
20240906,163000,3471952863,458,458,458,458,0
|
|
20240906,162900,3471952863,458,458,458,458,0
|
|
20240906,162800,3471952863,458,458,458,458,0
|
|
20240906,162700,3471952863,458,458,458,458,0
|
|
20240906,162600,3471952863,458,458,458,458,0
|
|
20240906,162500,3471952863,458,458,458,458,0
|
|
20240906,162400,3471952863,458,458,458,458,0
|
|
20240906,162300,3471952863,458,458,458,458,0
|
|
20240906,162200,3471952863,458,458,458,458,0
|
|
20240906,162100,3471952863,458,458,458,458,0
|
|
20240906,162000,3471952863,458,458,458,458,0
|
|
20240906,161900,3471952863,458,458,458,458,0
|
|
20240906,161800,3471952863,458,458,458,458,0
|
|
20240906,161700,3471952863,458,458,458,458,0
|
|
20240906,161600,3471952863,458,458,458,458,0
|
|
20240906,161500,3471952863,458,458,458,458,0
|
|
20240906,161400,3471952863,458,458,458,458,0
|
|
20240906,161300,3471952863,458,458,458,458,0
|
|
20240906,161200,3471952863,458,458,458,458,0
|
|
20240906,161100,3471952863,458,458,458,458,0
|
|
20240906,161000,3471952863,458,458,458,458,0
|
|
20240906,160900,3471952863,458,458,458,458,0
|
|
20240906,160800,3471952863,458,458,458,458,0
|
|
20240906,160700,3471952863,458,458,458,458,0
|
|
20240906,160600,3471952863,458,458,458,458,0
|
|
20240906,160500,3471952863,458,458,458,458,0
|
|
20240906,160400,3471952863,458,458,458,458,153029
|
|
20240906,160300,3471952863,458,458,458,458,0
|
|
20240906,160200,3471952863,458,458,458,458,0
|
|
20240906,160100,3471952863,458,458,458,458,0
|
|
20240906,160000,3471952863,458,458,458,458,0
|
|
20240906,155900,3471952863,458,458,458,458,0
|
|
20240906,155800,3471952863,458,458,458,458,0
|
|
20240906,155700,3471952863,458,458,458,458,0
|
|
20240906,155600,3471952863,458,458,458,458,0
|
|
20240906,155500,3471952863,458,458,458,458,0
|
|
20240906,155400,3471952863,458,458,458,458,0
|
|
20240906,155300,3471952863,458,458,458,458,0
|
|
20240906,155200,3471952863,458,458,458,458,0
|
|
20240906,155100,3471952863,458,458,458,458,0
|
|
20240906,155000,3471952863,458,458,458,458,0
|
|
20240906,154900,3471952863,458,458,458,458,0
|
|
20240906,154800,3471952863,458,458,458,458,0
|
|
20240906,154700,3471952863,458,458,458,458,0
|
|
20240906,154600,3471952863,458,458,458,458,0
|
|
20240906,154500,3471952863,458,458,458,458,0
|
|
20240906,154400,3471952863,458,458,458,458,0
|
|
20240906,154300,3471952863,458,458,458,458,0
|
|
20240906,154200,3471952863,458,458,458,458,0
|
|
20240906,154100,3471952863,458,458,458,458,0
|
|
20240906,154000,3471952863,458,458,458,458,0
|
|
20240906,153900,3471952863,458,458,458,458,0
|
|
20240906,153800,3471952863,458,458,458,458,0
|
|
20240906,153700,3471952863,458,458,458,458,0
|
|
20240906,153600,3471952863,458,458,458,458,0
|
|
20240906,153500,3471952863,458,458,458,458,0
|
|
20240906,153400,3471952863,458,458,458,458,153029
|
|
20240906,153300,3471952863,458,458,458,458,0
|
|
20240906,153200,3471952863,458,458,458,458,0
|
|
20240906,153100,3471952863,458,458,458,458,0
|
|
20240906,153000,3471952863,458,458,458,458,153029
|
|
20240906,152900,3401865581,460,460,460,460,0
|
|
20240906,152800,3401865581,460,460,460,460,0
|
|
20240906,152700,3401865581,460,460,460,460,0
|
|
20240906,152600,3401865581,460,460,460,460,0
|
|
20240906,152500,3401865581,460,460,460,460,0
|
|
20240906,152400,3401865581,460,460,460,460,0
|
|
20240906,152300,3401865581,460,460,460,460,0
|
|
20240906,152200,3401865581,460,460,460,460,0
|
|
20240906,152100,3401865581,460,460,460,460,0
|
|
20240906,152000,3401865581,460,460,460,460,0
|
|
20240906,151900,3401865581,460,461,461,460,49150
|
|
20240906,151800,3379250635,461,459,461,459,45009
|
|
20240906,151700,3358570766,459,460,460,459,9133
|
|
20240906,151600,3354370198,460,460,461,458,28641
|
|
20240906,151500,3341220617,460,460,461,458,19340
|
|
20240906,151400,3332329739,461,460,461,459,11905
|
|
20240906,151300,3326842074,459,462,462,459,6002
|
|
20240906,151200,3324077860,461,461,462,458,26468
|
|
20240906,151100,3311903769,459,460,461,458,70386
|
|
20240906,151000,3279556892,460,461,461,460,8639
|
|
20240906,150900,3275579866,461,462,462,460,15518
|
|
20240906,150800,3268433721,460,461,462,460,3016
|
|
20240906,150700,3267042965,460,462,462,460,32031
|
|
20240906,150600,3252289667,461,462,463,461,13032
|
|
20240906,150500,3246267321,462,463,463,461,5832
|
|
20240906,150400,3243577847,462,463,463,461,19755
|
|
20240906,150300,3234453037,462,461,463,461,2261
|
|
20240906,150200,3233406298,461,463,463,461,3095
|
|
20240906,150100,3231978483,463,463,463,461,4597
|
|
20240906,150000,3229854346,463,462,463,461,4268
|
|
20240906,145900,3227884112,462,462,463,461,69549
|
|
20240906,145800,3195696718,463,462,463,461,42739
|
|
20240906,145700,3175954684,462,462,462,461,4315
|
|
20240906,145600,3173961575,462,463,463,462,8656
|
|
20240906,145500,3169961895,463,463,463,462,7603
|
|
20240906,145400,3166441709,463,463,463,462,2917
|
|
20240906,145300,3165093347,463,462,463,462,3924
|
|
20240906,145200,3163277087,463,463,463,462,10535
|
|
20240906,145100,3158400537,463,460,463,460,53696
|
|
20240906,145000,3133631475,460,461,461,460,15377
|
|
20240906,144900,3126543689,461,461,462,460,25351
|
|
20240906,144800,3114853302,461,460,461,459,7098
|
|
20240906,144700,3111589407,460,459,460,458,20519
|
|
20240906,144600,3102166395,460,460,460,459,12586
|
|
20240906,144500,3096384116,460,459,460,458,8096
|
|
20240906,144400,3092668000,460,459,461,458,20186
|
|
20240906,144300,3083405568,459,461,461,458,53029
|
|
20240906,144200,3059099785,460,461,461,460,19488
|
|
20240906,144100,3050129609,461,460,461,460,6074
|
|
20240906,144000,3047334497,461,461,461,461,1281
|
|
20240906,143900,3046743956,461,461,461,460,15478
|
|
20240906,143800,3039618598,460,461,461,460,5053
|
|
20240906,143700,3037292375,460,460,460,460,3065
|
|
20240906,143600,3035882475,460,460,461,460,7641
|
|
20240906,143500,3032367614,461,461,461,461,2502
|
|
20240906,143400,3031214192,461,462,462,461,2198
|
|
20240906,143300,3030200891,461,462,462,461,9143
|
|
20240906,143200,3025984577,461,462,462,461,890
|
|
20240906,143100,3025574277,462,461,462,461,475
|
|
20240906,143000,3025355203,461,461,461,461,754
|
|
20240906,142900,3025007609,461,461,462,461,15118
|
|
20240906,142800,3018038209,462,462,462,461,8732
|
|
20240906,142700,3014004626,461,460,462,460,27301
|
|
20240906,142600,3001419652,461,461,461,460,16566
|
|
20240906,142500,2993797904,461,460,461,460,3276
|
|
20240906,142400,2992288138,460,461,461,460,1070
|
|
20240906,142300,2991795758,461,460,461,460,1664
|
|
20240906,142200,2991030104,461,460,461,458,7608
|
|
20240906,142100,2987533303,458,461,462,458,18528
|
|
20240906,142000,2979018140,460,460,461,459,114951
|
|
20240906,141900,2926147595,460,461,461,460,10489
|
|
20240906,141800,2921312252,461,461,462,461,2457
|
|
20240906,141700,2920179572,461,461,462,461,417
|
|
20240906,141600,2919987299,462,462,462,461,5795
|
|
20240906,141500,2917310332,462,461,462,461,152
|
|
20240906,141400,2917240169,461,462,462,461,20205
|
|
20240906,141300,2907919516,462,462,462,462,2565
|
|
20240906,141200,2906734486,461,462,462,461,9204
|
|
20240906,141100,2902490940,462,462,462,462,2210
|
|
20240906,141000,2901469920,462,462,462,461,5943
|
|
20240906,140900,2898724661,462,461,462,461,3189
|
|
20240906,140800,2897253979,461,462,462,460,8932
|
|
20240906,140700,2893138951,461,461,462,460,7909
|
|
20240906,140600,2889497010,460,461,463,460,48925
|
|
20240906,140500,2866943766,461,462,462,461,7009
|
|
20240906,140400,2863711870,461,462,462,461,8581
|
|
20240906,140300,2859749153,462,463,463,462,8490
|
|
20240906,140200,2855823883,463,463,463,462,3481
|
|
20240906,140100,2854213164,463,463,463,462,1019
|
|
20240906,140000,2853742180,462,462,463,462,13670
|
|
20240906,135900,2847426479,461,463,463,461,24954
|
|
20240906,135800,2835901779,463,462,463,462,532
|
|
20240906,135700,2835655963,463,463,463,462,620
|
|
20240906,135600,2835368916,463,463,463,463,923
|
|
20240906,135500,2834941567,462,463,464,462,4405
|
|
20240906,135400,2832902325,463,463,463,462,1737
|
|
20240906,135300,2832099704,461,462,463,461,53572
|
|
20240906,135200,2807397346,462,463,464,462,13165
|
|
20240906,135100,2801301023,461,463,463,461,18358
|
|
20240906,135000,2792818581,463,462,463,462,727
|
|
20240906,134900,2792482568,462,463,463,462,5867
|
|
20240906,134800,2789771918,463,463,463,463,52
|
|
20240906,134700,2789747842,462,462,462,461,21616
|
|
20240906,134600,2779762260,462,463,463,462,6633
|
|
20240906,134500,2776695933,463,463,463,462,2417
|
|
20240906,134400,2775578691,463,463,463,462,12224
|
|
20240906,134300,2769926107,462,463,463,462,976
|
|
20240906,134200,2769475189,463,462,463,462,172
|
|
20240906,134100,2769395565,462,463,463,462,1118
|
|
20240906,134000,2768878885,463,462,463,462,8539
|
|
20240906,133900,2764933328,463,462,463,461,16817
|
|
20240906,133800,2757172793,462,462,462,461,28168
|
|
20240906,133700,2744183306,462,462,462,461,5875
|
|
20240906,133600,2741472664,462,463,463,462,1026
|
|
20240906,133500,2740998557,463,463,463,462,6399
|
|
20240906,133400,2738038999,464,464,464,464,265
|
|
20240906,133300,2737916039,463,464,464,463,7472
|
|
20240906,133200,2734456396,463,462,463,462,2044
|
|
20240906,133100,2733510224,462,463,463,461,11783
|
|
20240906,133000,2728066668,462,464,464,462,13830
|
|
20240906,132900,2721674432,463,464,464,463,5291
|
|
20240906,132800,2719224689,464,463,464,463,721
|
|
20240906,132700,2718890155,465,465,465,463,4420
|
|
20240906,132600,2716839010,465,465,465,464,3352
|
|
20240906,132500,2715281230,465,465,465,465,22762
|
|
20240906,132400,2704696900,464,464,464,464,3373
|
|
20240906,132300,2703131828,464,464,464,464,454
|
|
20240906,132200,2702921172,463,464,464,463,322
|
|
20240906,132100,2702772060,465,464,465,464,628
|
|
20240906,132000,2702480648,464,464,464,463,9902
|
|
20240906,131900,2697886193,464,463,464,463,179
|
|
20240906,131800,2697803156,464,464,465,463,26902
|
|
20240906,131700,2685320831,464,462,464,462,10634
|
|
20240906,131600,2680393273,463,462,463,462,17816
|
|
20240906,131500,2672153942,462,463,464,462,8036
|
|
20240906,131400,2668438166,463,462,463,462,499
|
|
20240906,131300,2668207130,462,464,464,462,815
|
|
20240906,131200,2667829287,464,462,464,462,5123
|
|
20240906,131100,2665459215,464,462,464,461,9994
|
|
20240906,131000,2660837258,462,462,462,461,13402
|
|
20240906,130900,2654652626,462,462,462,462,5622
|
|
20240906,130800,2652055262,461,463,463,461,42406
|
|
20240906,130700,2632473265,463,464,464,463,45013
|
|
20240906,130600,2611632191,464,462,464,462,15414
|
|
20240906,130500,2604505791,463,463,463,462,21357
|
|
20240906,130400,2594632297,463,464,464,462,15064
|
|
20240906,130300,2587657747,463,464,465,463,13613
|
|
20240906,130200,2581351870,465,465,465,464,13681
|
|
20240906,130100,2575000983,465,466,466,465,2
|
|
20240906,130000,2575000052,466,466,466,465,4145
|
|
20240906,125900,2573068483,466,466,466,465,102
|
|
20240906,125800,2573020952,466,465,466,464,5086
|
|
20240906,125700,2570656343,466,466,466,465,4396
|
|
20240906,125600,2568609049,466,466,466,465,167
|
|
20240906,125500,2568531228,465,465,466,465,5328
|
|
20240906,125400,2566053697,465,465,465,465,11218
|
|
20240906,125300,2560837327,464,465,466,464,4336
|
|
20240906,125200,2558821057,465,466,466,465,3301
|
|
20240906,125100,2557282796,466,466,466,465,4724
|
|
20240906,125000,2555081413,466,464,466,464,121
|
|
20240906,124900,2555025069,464,464,465,464,14851
|
|
20240906,124800,2548121177,465,465,465,465,4857
|
|
20240906,124700,2545862672,465,465,465,465,1002
|
|
20240906,124600,2545396742,465,464,465,462,44510
|
|
20240906,124500,2524754709,463,465,465,463,27424
|
|
20240906,124400,2512024489,466,465,466,465,1062
|
|
20240906,124300,2511530649,465,466,467,465,5396
|
|
20240906,124200,2509019478,466,466,466,465,5903
|
|
20240906,124100,2506270525,466,467,467,466,310
|
|
20240906,124000,2506126064,466,465,466,463,10375
|
|
20240906,123900,2501306987,465,468,468,462,130773
|
|
20240906,123800,2440617035,468,468,468,468,2132
|
|
20240906,123700,2439619259,468,469,469,468,5895
|
|
20240906,123600,2436860389,469,468,469,468,2741
|
|
20240906,123500,2435575060,469,468,469,468,1053
|
|
20240906,123400,2435082254,468,468,469,468,3022
|
|
20240906,123300,2433667956,468,467,468,467,8737
|
|
20240906,123200,2429580103,467,467,467,466,377
|
|
20240906,123100,2429404255,466,467,468,466,6893
|
|
20240906,123000,2426187518,467,468,468,467,8679
|
|
20240906,122900,2422127467,467,466,467,466,11227
|
|
20240906,122800,2416893271,466,467,467,466,14774
|
|
20240906,122700,2410002124,468,469,469,468,8562
|
|
20240906,122600,2405994096,469,469,470,469,8079
|
|
20240906,122500,2402205030,469,469,469,468,7532
|
|
20240906,122400,2398678893,469,469,469,469,1053
|
|
20240906,122300,2398185036,467,469,469,467,745
|
|
20240906,122200,2397835633,470,468,470,466,22422
|
|
20240906,122100,2387369271,468,470,470,468,669
|
|
20240906,122000,2387056140,470,469,470,468,13877
|
|
20240906,121900,2380536382,468,467,468,467,3360
|
|
20240906,121800,2378965902,467,468,468,467,9517
|
|
20240906,121700,2374521280,468,468,468,468,101
|
|
20240906,121600,2374474012,467,468,468,467,624
|
|
20240906,121500,2374182459,468,469,469,467,7343
|
|
20240906,121400,2370749017,469,469,470,468,3389
|
|
20240906,121300,2369162478,468,470,470,468,6615
|
|
20240906,121200,2366062037,470,470,470,470,3150
|
|
20240906,121100,2364581537,469,469,470,469,3045
|
|
20240906,121000,2363153235,469,471,471,469,8852
|
|
20240906,120900,2358988563,471,471,471,470,2096
|
|
20240906,120800,2358001350,470,470,470,470,14702
|
|
20240906,120700,2351091410,470,469,470,469,752
|
|
20240906,120600,2350738646,469,469,469,468,5180
|
|
20240906,120500,2348312181,469,468,469,468,1089
|
|
20240906,120400,2347801441,468,468,469,468,8147
|
|
20240906,120300,2343988505,469,468,469,468,252
|
|
20240906,120200,2343870567,468,467,468,467,28273
|
|
20240906,120100,2330652055,468,467,468,467,10444
|
|
20240906,120000,2325774485,467,467,467,466,7970
|
|
20240906,115900,2322052510,466,466,467,466,4792
|
|
20240906,115800,2319816246,467,467,467,466,6024
|
|
20240906,115700,2317008322,467,467,467,467,3334
|
|
20240906,115600,2315451344,467,467,467,466,102
|
|
20240906,115500,2315403711,466,466,466,466,1844
|
|
20240906,115400,2314544407,465,465,465,464,3349
|
|
20240906,115300,2312989623,465,465,466,465,70547
|
|
20240906,115200,2280178614,465,466,466,465,28306
|
|
20240906,115100,2267013692,466,466,466,466,6616
|
|
20240906,115000,2263930636,466,466,466,466,2579
|
|
20240906,114900,2262728822,466,466,467,466,53935
|
|
20240906,114800,2237592490,467,466,467,465,77293
|
|
20240906,114700,2201641711,466,467,467,466,8909
|
|
20240906,114600,2197490114,467,467,467,466,12430
|
|
20240906,114500,2191687683,466,466,467,465,13893
|
|
20240906,114400,2185213571,467,466,467,465,12649
|
|
20240906,114300,2179319217,465,466,467,465,55403
|
|
20240906,114200,2153501109,466,466,467,466,21995
|
|
20240906,114100,2143250318,467,467,467,467,2267
|
|
20240906,114000,2142191629,467,467,467,467,1529
|
|
20240906,113900,2141477586,467,468,468,466,28867
|
|
20240906,113800,2128021324,468,467,468,467,11490
|
|
20240906,113700,2122654290,468,468,468,467,221
|
|
20240906,113600,2122550920,468,467,468,467,2270
|
|
20240906,113500,2121490826,468,468,469,467,13462
|
|
20240906,113400,2115201314,467,468,469,467,18611
|
|
20240906,113300,2106501868,468,468,468,468,1471
|
|
20240906,113200,2105813440,468,468,468,468,1634
|
|
20240906,113100,2105048728,468,468,468,467,680
|
|
20240906,113000,2104730688,468,467,468,467,1364
|
|
20240906,112900,2104092889,467,467,467,467,582
|
|
20240906,112800,2103821095,467,467,467,466,23216
|
|
20240906,112700,2092980157,467,468,468,467,15274
|
|
20240906,112600,2085847196,468,469,469,468,2869
|
|
20240906,112500,2084503961,468,468,469,467,15324
|
|
20240906,112400,2077342159,468,469,469,468,8338
|
|
20240906,112300,2073433253,468,469,469,468,5247
|
|
20240906,112200,2070977423,468,468,470,467,6043
|
|
20240906,112100,2068150036,468,470,470,468,1311
|
|
20240906,112000,2067536294,470,470,470,468,443
|
|
20240906,111900,2067328086,468,468,468,468,4638
|
|
20240906,111800,2065157502,468,467,468,467,12624
|
|
20240906,111700,2059249472,468,468,468,467,145
|
|
20240906,111600,2059181653,468,470,470,468,5408
|
|
20240906,111500,2056648744,470,468,470,467,17611
|
|
20240906,111400,2048412984,468,468,468,467,2711
|
|
20240906,111300,2047144286,468,469,469,468,15669
|
|
20240906,111200,2039806776,469,470,470,469,10475
|
|
20240906,111100,2034893856,469,470,470,469,3856
|
|
20240906,111000,2033081935,470,469,471,469,1060
|
|
20240906,110900,2032584678,469,472,472,469,13316
|
|
20240906,110800,2026320423,472,472,472,471,9090
|
|
20240906,110700,2022029944,471,471,472,471,8738
|
|
20240906,110600,2017912672,471,471,471,471,3935
|
|
20240906,110500,2016059287,471,471,472,471,3065
|
|
20240906,110400,2014613991,472,473,473,468,8116
|
|
20240906,110300,2010798557,473,471,473,471,47
|
|
20240906,110200,2010776346,471,471,472,471,11077
|
|
20240906,110100,2005549101,471,472,472,471,410
|
|
20240906,110000,2005355585,472,470,472,469,2579
|
|
20240906,105900,2004141152,469,469,470,469,5143
|
|
20240906,105800,2001728045,469,470,470,469,2378
|
|
20240906,105700,2000612134,470,472,474,469,44721
|
|
20240906,105600,1979589658,472,472,472,472,795
|
|
20240906,105500,1979214418,472,474,474,472,1152
|
|
20240906,105400,1978669399,474,473,474,473,77
|
|
20240906,105300,1978632966,473,471,473,471,3070
|
|
20240906,105200,1977181882,471,472,473,471,9019
|
|
20240906,105100,1972918422,472,473,473,472,61
|
|
20240906,105000,1972889619,473,473,473,471,17961
|
|
20240906,104900,1964428585,473,472,473,472,6055
|
|
20240906,104800,1961565625,472,474,474,471,2049
|
|
20240906,104700,1960600527,471,473,474,470,8333
|
|
20240906,104600,1956673387,473,473,473,472,3036
|
|
20240906,104500,1955237369,472,472,472,472,996
|
|
20240906,104400,1954767257,472,470,472,470,4639
|
|
20240906,104300,1952578363,471,472,472,470,9411
|
|
20240906,104200,1948149342,472,473,473,471,2375
|
|
20240906,104100,1947030287,473,473,473,473,10868
|
|
20240906,104000,1941889723,473,471,473,470,2528
|
|
20240906,103900,1940701175,470,471,471,470,7183
|
|
20240906,103800,1937319687,471,471,471,471,8889
|
|
20240906,103700,1933132968,471,472,472,471,10787
|
|
20240906,103600,1928043970,472,473,473,472,5960
|
|
20240906,103500,1925225192,473,473,473,472,5070
|
|
20240906,103400,1922829832,473,474,474,473,18646
|
|
20240906,103300,1914006167,473,474,474,473,10272
|
|
20240906,103200,1909143737,474,475,475,474,7603
|
|
20240906,103100,1905534670,475,474,475,474,9880
|
|
20240906,103000,1900846400,474,478,480,474,13768
|
|
20240906,102900,1894281025,478,475,478,475,5995
|
|
20240906,102800,1891421883,478,474,478,474,35726
|
|
20240906,102700,1874471252,474,474,474,473,4632
|
|
20240906,102600,1872275736,474,475,475,474,809
|
|
20240906,102500,1871891842,476,475,479,474,30596
|
|
20240906,102400,1857266186,475,474,479,474,38096
|
|
20240906,102300,1839142242,473,470,474,470,83957
|
|
20240906,102200,1799521429,470,470,471,470,11895
|
|
20240906,102100,1793928979,470,469,470,469,20210
|
|
20240906,102000,1784434088,469,467,470,467,18549
|
|
20240906,101900,1775742534,467,468,469,466,17084
|
|
20240906,101800,1767767530,469,468,469,466,28191
|
|
20240906,101700,1754587981,469,469,469,468,6695
|
|
20240906,101600,1751448717,469,469,469,469,2319
|
|
20240906,101500,1750361106,469,469,470,469,2116
|
|
20240906,101400,1749367375,470,469,470,468,8055
|
|
20240906,101300,1745590050,468,471,471,468,17310
|
|
20240906,101200,1737461812,470,471,471,469,22183
|
|
20240906,101100,1727035892,471,469,471,469,30711
|
|
20240906,101000,1712610711,468,468,469,467,30182
|
|
20240906,100900,1698478865,467,468,469,467,81675
|
|
20240906,100800,1660274268,468,470,470,467,37355
|
|
20240906,100700,1642770996,470,471,471,470,31164
|
|
20240906,100600,1628109456,471,470,472,470,30327
|
|
20240906,100500,1613842688,471,472,472,470,18192
|
|
20240906,100400,1605286811,472,470,472,470,13316
|
|
20240906,100300,1599016829,471,473,473,470,42586
|
|
20240906,100200,1578982433,473,470,473,470,93435
|
|
20240906,100100,1534941310,470,473,473,470,121541
|
|
20240906,100000,1477659282,473,474,475,473,26377
|
|
20240906,095900,1465170395,474,475,475,474,12465
|
|
20240906,095800,1459256216,475,476,476,475,17152
|
|
20240906,095700,1451108427,476,478,478,475,13585
|
|
20240906,095600,1444642907,476,476,478,476,52725
|
|
20240906,095500,1419458679,476,479,479,476,3448
|
|
20240906,095400,1417812878,479,479,479,479,484
|
|
20240906,095300,1417581042,479,478,479,478,2039
|
|
20240906,095200,1416606399,476,476,478,476,19346
|
|
20240906,095100,1407396945,476,476,476,476,6703
|
|
20240906,095000,1404206317,476,475,476,474,9515
|
|
20240906,094900,1399682252,475,474,475,474,6246
|
|
20240906,094800,1396715405,474,476,476,474,10328
|
|
20240906,094700,1391809560,476,476,476,475,9746
|
|
20240906,094600,1387171966,476,477,477,476,22380
|
|
20240906,094500,1376515829,476,478,478,476,5854
|
|
20240906,094400,1373727488,478,478,479,478,5425
|
|
20240906,094300,1371133518,479,477,479,477,1330
|
|
20240906,094200,1370497148,477,477,478,476,22549
|
|
20240906,094100,1359738097,477,477,477,477,4769
|
|
20240906,094000,1357463284,476,477,478,476,22599
|
|
20240906,093900,1346695118,476,479,479,476,34127
|
|
20240906,093800,1330416976,480,480,481,479,13232
|
|
20240906,093700,1324066414,481,478,481,477,18162
|
|
20240906,093600,1315353604,476,478,479,476,40176
|
|
20240906,093500,1296215350,476,478,480,475,40560
|
|
20240906,093400,1276860568,478,477,478,476,27387
|
|
20240906,093300,1263794662,477,478,479,474,93983
|
|
20240906,093200,1219004520,479,481,482,477,29062
|
|
20240906,093100,1205098758,479,482,482,479,67125
|
|
20240906,093000,1172857195,481,484,484,481,23601
|
|
20240906,092900,1161495216,484,484,485,482,51026
|
|
20240906,092800,1136862325,484,485,485,484,13701
|
|
20240906,092700,1130230405,485,486,487,484,18791
|
|
20240906,092600,1121122862,486,485,486,484,10612
|
|
20240906,092500,1115971423,484,487,487,483,48354
|
|
20240906,092400,1092503267,487,487,488,485,10405
|
|
20240906,092300,1087441472,487,486,488,486,13860
|
|
20240906,092200,1080702169,485,490,490,485,27250
|
|
20240906,092100,1067413632,489,487,490,484,17585
|
|
20240906,092000,1058851653,487,487,488,485,57378
|
|
20240906,091900,1030935506,487,485,487,483,34197
|
|
20240906,091800,1014344309,482,482,485,481,57935
|
|
20240906,091700,986399092,482,488,488,482,80781
|
|
20240906,091600,947186731,488,494,494,488,134241
|
|
20240906,091500,881336515,492,494,495,492,25203
|
|
20240906,091400,868899370,494,493,495,491,82538
|
|
20240906,091300,828242346,494,494,495,492,31918
|
|
20240906,091200,812506322,493,495,497,490,121670
|
|
20240906,091100,752504672,492,494,499,491,202450
|
|
20240906,091000,652564413,495,506,507,494,338367
|
|
20240906,090900,483215887,504,489,506,487,240996
|
|
20240906,090800,363384383,490,487,490,487,24759
|
|
20240906,090700,351290149,488,489,492,486,28986
|
|
20240906,090600,337098505,491,490,492,489,82574
|
|
20240906,090500,296608087,490,490,491,488,58361
|
|
20240906,090400,268051544,490,483,490,481,130804
|
|
20240906,090300,204314490,481,485,485,480,53065
|
|
20240906,090200,178688778,482,490,491,482,78926
|
|
20240906,090100,140273512,490,491,492,488,158603
|
|
20240906,090000,62671552,491,485,492,485,127105
|