577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183400,9444571138,498,498,498,498,100614
|
|
20240909,183300,9444571138,498,498,498,498,0
|
|
20240909,183200,9444571138,498,498,498,498,0
|
|
20240909,183100,9444571138,498,498,498,498,0
|
|
20240909,183000,9444571138,498,498,498,498,0
|
|
20240909,182900,9444571138,498,498,498,498,0
|
|
20240909,182800,9444571138,498,498,498,498,0
|
|
20240909,182700,9444571138,498,498,498,498,0
|
|
20240909,182600,9444571138,498,498,498,498,0
|
|
20240909,182500,9444571138,498,498,498,498,0
|
|
20240909,182400,9444571138,498,498,498,498,0
|
|
20240909,182300,9444571138,498,498,498,498,0
|
|
20240909,182200,9444571138,498,498,498,498,0
|
|
20240909,182100,9444571138,498,498,498,498,0
|
|
20240909,182000,9444571138,498,498,498,498,0
|
|
20240909,181900,9444571138,498,498,498,498,0
|
|
20240909,181800,9444571138,498,498,498,498,0
|
|
20240909,181700,9444571138,498,498,498,498,0
|
|
20240909,181600,9444571138,498,498,498,498,0
|
|
20240909,181500,9444571138,498,498,498,498,0
|
|
20240909,181400,9444571138,498,498,498,498,0
|
|
20240909,181300,9444571138,498,498,498,498,0
|
|
20240909,181200,9444571138,498,498,498,498,0
|
|
20240909,181100,9444571138,498,498,498,498,0
|
|
20240909,181000,9444571138,498,498,498,498,0
|
|
20240909,180900,9444571138,498,498,498,498,0
|
|
20240909,180800,9444571138,498,498,498,498,0
|
|
20240909,180700,9444571138,498,498,498,498,0
|
|
20240909,180600,9444571138,498,498,498,498,0
|
|
20240909,180500,9444571138,498,498,498,498,0
|
|
20240909,180400,9444571138,498,498,498,498,100614
|
|
20240909,180300,9444571138,498,498,498,498,0
|
|
20240909,180200,9444571138,498,498,498,498,0
|
|
20240909,180100,9444571138,498,498,498,498,0
|
|
20240909,180000,9444571138,498,498,498,498,0
|
|
20240909,175900,9444571138,498,498,498,498,0
|
|
20240909,175800,9444571138,498,498,498,498,0
|
|
20240909,175700,9444571138,498,498,498,498,0
|
|
20240909,175600,9444571138,498,498,498,498,0
|
|
20240909,175500,9444571138,498,498,498,498,0
|
|
20240909,175400,9444571138,498,498,498,498,0
|
|
20240909,175300,9444571138,498,498,498,498,0
|
|
20240909,175200,9444571138,498,498,498,498,0
|
|
20240909,175100,9444571138,498,498,498,498,0
|
|
20240909,175000,9444571138,498,498,498,498,0
|
|
20240909,174900,9444571138,498,498,498,498,0
|
|
20240909,174800,9444571138,498,498,498,498,0
|
|
20240909,174700,9444571138,498,498,498,498,0
|
|
20240909,174600,9444571138,498,498,498,498,0
|
|
20240909,174500,9444571138,498,498,498,498,0
|
|
20240909,174400,9444571138,498,498,498,498,0
|
|
20240909,174300,9444571138,498,498,498,498,0
|
|
20240909,174200,9444571138,498,498,498,498,0
|
|
20240909,174100,9444571138,498,498,498,498,0
|
|
20240909,174000,9444571138,498,498,498,498,0
|
|
20240909,173900,9444571138,498,498,498,498,0
|
|
20240909,173800,9444571138,498,498,498,498,0
|
|
20240909,173700,9444571138,498,498,498,498,0
|
|
20240909,173600,9444571138,498,498,498,498,0
|
|
20240909,173500,9444571138,498,498,498,498,0
|
|
20240909,173400,9444571138,498,498,498,498,100614
|
|
20240909,173300,9444571138,498,498,498,498,0
|
|
20240909,173200,9444571138,498,498,498,498,0
|
|
20240909,173100,9444571138,498,498,498,498,0
|
|
20240909,173000,9444571138,498,498,498,498,0
|
|
20240909,172900,9444571138,498,498,498,498,0
|
|
20240909,172800,9444571138,498,498,498,498,0
|
|
20240909,172700,9444571138,498,498,498,498,0
|
|
20240909,172600,9444571138,498,498,498,498,0
|
|
20240909,172500,9444571138,498,498,498,498,0
|
|
20240909,172400,9444571138,498,498,498,498,0
|
|
20240909,172300,9444571138,498,498,498,498,0
|
|
20240909,172200,9444571138,498,498,498,498,0
|
|
20240909,172100,9444571138,498,498,498,498,0
|
|
20240909,172000,9444571138,498,498,498,498,0
|
|
20240909,171900,9444571138,498,498,498,498,0
|
|
20240909,171800,9444571138,498,498,498,498,0
|
|
20240909,171700,9444571138,498,498,498,498,0
|
|
20240909,171600,9444571138,498,498,498,498,0
|
|
20240909,171500,9444571138,498,498,498,498,0
|
|
20240909,171400,9444571138,498,498,498,498,0
|
|
20240909,171300,9444571138,498,498,498,498,0
|
|
20240909,171200,9444571138,498,498,498,498,0
|
|
20240909,171100,9444571138,498,498,498,498,0
|
|
20240909,171000,9444571138,498,498,498,498,0
|
|
20240909,170900,9444571138,498,498,498,498,0
|
|
20240909,170800,9444571138,498,498,498,498,0
|
|
20240909,170700,9444571138,498,498,498,498,0
|
|
20240909,170600,9444571138,498,498,498,498,0
|
|
20240909,170500,9444571138,498,498,498,498,0
|
|
20240909,170400,9444571138,498,498,498,498,100614
|
|
20240909,170300,9444571138,498,498,498,498,0
|
|
20240909,170200,9444571138,498,498,498,498,0
|
|
20240909,170100,9444571138,498,498,498,498,0
|
|
20240909,170000,9444571138,498,498,498,498,0
|
|
20240909,165900,9444571138,498,498,498,498,0
|
|
20240909,165800,9444571138,498,498,498,498,0
|
|
20240909,165700,9444571138,498,498,498,498,0
|
|
20240909,165600,9444571138,498,498,498,498,0
|
|
20240909,165500,9444571138,498,498,498,498,0
|
|
20240909,165400,9444571138,498,498,498,498,0
|
|
20240909,165300,9444571138,498,498,498,498,0
|
|
20240909,165200,9444571138,498,498,498,498,0
|
|
20240909,165100,9444571138,498,498,498,498,0
|
|
20240909,165000,9444571138,498,498,498,498,0
|
|
20240909,164900,9444571138,498,498,498,498,0
|
|
20240909,164800,9444571138,498,498,498,498,0
|
|
20240909,164700,9444571138,498,498,498,498,0
|
|
20240909,164600,9444571138,498,498,498,498,0
|
|
20240909,164500,9444571138,498,498,498,498,0
|
|
20240909,164400,9444571138,498,498,498,498,0
|
|
20240909,164300,9444571138,498,498,498,498,0
|
|
20240909,164200,9444571138,498,498,498,498,0
|
|
20240909,164100,9444571138,498,498,498,498,0
|
|
20240909,164000,9444571138,498,498,498,498,0
|
|
20240909,163900,9444571138,498,498,498,498,0
|
|
20240909,163800,9444571138,498,498,498,498,0
|
|
20240909,163700,9444571138,498,498,498,498,0
|
|
20240909,163600,9444571138,498,498,498,498,0
|
|
20240909,163500,9444571138,498,498,498,498,0
|
|
20240909,163400,9444571138,498,498,498,498,100614
|
|
20240909,163300,9444571138,498,498,498,498,0
|
|
20240909,163200,9444571138,498,498,498,498,0
|
|
20240909,163100,9444571138,498,498,498,498,0
|
|
20240909,163000,9444571138,498,498,498,498,0
|
|
20240909,162900,9444571138,498,498,498,498,0
|
|
20240909,162800,9444571138,498,498,498,498,0
|
|
20240909,162700,9444571138,498,498,498,498,0
|
|
20240909,162600,9444571138,498,498,498,498,0
|
|
20240909,162500,9444571138,498,498,498,498,0
|
|
20240909,162400,9444571138,498,498,498,498,0
|
|
20240909,162300,9444571138,498,498,498,498,0
|
|
20240909,162200,9444571138,498,498,498,498,0
|
|
20240909,162100,9444571138,498,498,498,498,0
|
|
20240909,162000,9444571138,498,498,498,498,0
|
|
20240909,161900,9444571138,498,498,498,498,0
|
|
20240909,161800,9444571138,498,498,498,498,0
|
|
20240909,161700,9444571138,498,498,498,498,0
|
|
20240909,161600,9444571138,498,498,498,498,0
|
|
20240909,161500,9444571138,498,498,498,498,0
|
|
20240909,161400,9444571138,498,498,498,498,0
|
|
20240909,161300,9444571138,498,498,498,498,0
|
|
20240909,161200,9444571138,498,498,498,498,0
|
|
20240909,161100,9444571138,498,498,498,498,0
|
|
20240909,161000,9444571138,498,498,498,498,0
|
|
20240909,160900,9444571138,498,498,498,498,0
|
|
20240909,160800,9444571138,498,498,498,498,0
|
|
20240909,160700,9444571138,498,498,498,498,0
|
|
20240909,160600,9444571138,498,498,498,498,0
|
|
20240909,160500,9444571138,498,498,498,498,0
|
|
20240909,160400,9444571138,498,498,498,498,100614
|
|
20240909,160300,9444571138,498,498,498,498,0
|
|
20240909,160200,9444571138,498,498,498,498,0
|
|
20240909,160100,9444571138,498,498,498,498,0
|
|
20240909,160000,9444571138,498,498,498,498,0
|
|
20240909,155900,9444571138,498,498,498,498,0
|
|
20240909,155800,9444571138,498,498,498,498,0
|
|
20240909,155700,9444571138,498,498,498,498,0
|
|
20240909,155600,9444571138,498,498,498,498,0
|
|
20240909,155500,9444571138,498,498,498,498,0
|
|
20240909,155400,9444571138,498,498,498,498,0
|
|
20240909,155300,9444571138,498,498,498,498,0
|
|
20240909,155200,9444571138,498,498,498,498,0
|
|
20240909,155100,9444571138,498,498,498,498,0
|
|
20240909,155000,9444571138,498,498,498,498,0
|
|
20240909,154900,9444571138,498,498,498,498,0
|
|
20240909,154800,9444571138,498,498,498,498,0
|
|
20240909,154700,9444571138,498,498,498,498,0
|
|
20240909,154600,9444571138,498,498,498,498,0
|
|
20240909,154500,9444571138,498,498,498,498,0
|
|
20240909,154400,9444571138,498,498,498,498,0
|
|
20240909,154300,9444571138,498,498,498,498,0
|
|
20240909,154200,9444571138,498,498,498,498,0
|
|
20240909,154100,9444571138,498,498,498,498,0
|
|
20240909,154000,9444571138,498,498,498,498,0
|
|
20240909,153900,9444571138,498,498,498,498,0
|
|
20240909,153800,9444571138,498,498,498,498,0
|
|
20240909,153700,9444571138,498,498,498,498,0
|
|
20240909,153600,9444571138,498,498,498,498,0
|
|
20240909,153500,9444571138,498,498,498,498,0
|
|
20240909,153400,9444571138,498,498,498,498,100614
|
|
20240909,153300,9444571138,498,498,498,498,0
|
|
20240909,153200,9444571138,498,498,498,498,0
|
|
20240909,153100,9444571138,498,498,498,498,0
|
|
20240909,153000,9444571138,498,498,498,498,100614
|
|
20240909,152900,9394465366,497,497,497,497,0
|
|
20240909,152800,9394465366,497,497,497,497,0
|
|
20240909,152700,9394465366,497,497,497,497,0
|
|
20240909,152600,9394465366,497,497,497,497,0
|
|
20240909,152500,9394465366,497,497,497,497,0
|
|
20240909,152400,9394465366,497,497,497,497,0
|
|
20240909,152300,9394465366,497,497,497,497,0
|
|
20240909,152200,9394465366,497,497,497,497,0
|
|
20240909,152100,9394465366,497,497,497,497,0
|
|
20240909,152000,9394465366,497,497,497,497,0
|
|
20240909,151900,9394465366,497,497,497,496,76512
|
|
20240909,151800,9356486202,497,497,498,496,31529
|
|
20240909,151700,9340827908,498,498,499,497,34260
|
|
20240909,151600,9323783382,498,497,499,497,22483
|
|
20240909,151500,9312596588,497,498,499,497,15411
|
|
20240909,151400,9304920355,499,498,499,497,54281
|
|
20240909,151300,9277890108,498,499,499,498,9527
|
|
20240909,151200,9273136417,499,499,499,498,6592
|
|
20240909,151100,9269848510,499,499,499,498,9597
|
|
20240909,151000,9265060118,498,498,498,498,9121
|
|
20240909,150900,9260517860,497,496,498,496,7110
|
|
20240909,150800,9256989208,497,497,498,496,26393
|
|
20240909,150700,9243872085,497,496,497,496,4214
|
|
20240909,150600,9241781244,496,498,499,496,35797
|
|
20240909,150500,9223985501,499,499,499,498,6749
|
|
20240909,150400,9220620670,499,498,499,497,7274
|
|
20240909,150300,9216996964,497,498,498,497,3962
|
|
20240909,150200,9215024781,498,499,499,497,40107
|
|
20240909,150100,9195088881,499,499,500,498,31593
|
|
20240909,150000,9179336602,500,500,500,499,2541
|
|
20240909,145900,9178067255,500,500,500,499,5606
|
|
20240909,145800,9175264256,500,499,500,499,12859
|
|
20240909,145700,9168837534,499,498,499,497,54886
|
|
20240909,145600,9141517238,499,498,499,498,3996
|
|
20240909,145500,9139527229,498,499,499,497,31575
|
|
20240909,145400,9123805735,499,499,500,498,6583
|
|
20240909,145300,9120522756,500,499,500,498,31845
|
|
20240909,145200,9104649116,499,501,501,499,41725
|
|
20240909,145100,9083802184,501,502,502,501,19898
|
|
20240909,145000,9073833281,502,501,502,501,11954
|
|
20240909,144900,9067843327,501,502,502,501,5590
|
|
20240909,144800,9065041091,502,500,502,500,2091
|
|
20240909,144700,9063992609,500,502,502,500,22337
|
|
20240909,144600,9052801241,503,503,503,503,593
|
|
20240909,144500,9052502962,502,503,503,502,13712
|
|
20240909,144400,9045605938,503,502,503,502,20192
|
|
20240909,144300,9035452377,503,503,503,502,10674
|
|
20240909,144200,9030083846,503,503,504,503,17333
|
|
20240909,144100,9021358628,503,505,505,503,9519
|
|
20240909,144000,9016567001,504,505,506,504,26311
|
|
20240909,143900,9003284372,506,505,506,504,5659
|
|
20240909,143800,9000426914,505,505,506,504,60205
|
|
20240909,143700,8970023017,505,502,505,501,72069
|
|
20240909,143600,8933765290,502,502,502,501,2412
|
|
20240909,143500,8932555109,501,501,502,501,684
|
|
20240909,143400,8932211792,502,503,503,502,830
|
|
20240909,143300,8931794922,503,502,503,502,4272
|
|
20240909,143200,8929647087,503,502,503,500,24029
|
|
20240909,143100,8917589971,502,503,503,502,3033
|
|
20240909,143000,8916067357,503,500,503,500,6161
|
|
20240909,142900,8912986579,500,502,502,500,16716
|
|
20240909,142800,8904620421,502,501,502,500,6399
|
|
20240909,142700,8901413176,501,502,502,501,1233
|
|
20240909,142600,8900795440,501,502,502,501,1729
|
|
20240909,142500,8899928965,502,502,503,501,12209
|
|
20240909,142400,8893800679,503,502,503,502,1689
|
|
20240909,142300,8892952793,502,502,503,502,5952
|
|
20240909,142200,8889964877,503,502,503,502,7114
|
|
20240909,142100,8886391655,502,502,503,502,824
|
|
20240909,142000,8885978006,502,503,503,502,5618
|
|
20240909,141900,8883154970,503,503,503,503,15076
|
|
20240909,141800,8875571742,503,502,504,502,46204
|
|
20240909,141700,8852332944,502,503,503,502,974
|
|
20240909,141600,8851843994,503,502,503,502,7612
|
|
20240909,141500,8848019045,502,501,502,500,1510
|
|
20240909,141400,8847261736,501,502,502,501,15893
|
|
20240909,141300,8839295178,503,502,503,502,20349
|
|
20240909,141200,8829065827,501,500,501,500,12912
|
|
20240909,141100,8822598723,500,500,500,499,4899
|
|
20240909,141000,8820150440,499,500,501,499,19489
|
|
20240909,140900,8810419279,500,500,500,499,13785
|
|
20240909,140800,8803538894,500,500,500,499,59820
|
|
20240909,140700,8773644094,500,500,501,500,8154
|
|
20240909,140600,8769567080,502,500,502,500,6487
|
|
20240909,140500,8766321216,500,499,502,499,33203
|
|
20240909,140400,8749723944,499,503,503,499,23964
|
|
20240909,140300,8737730748,503,502,503,501,9408
|
|
20240909,140200,8733006900,502,501,502,501,1215
|
|
20240909,140100,8732396983,502,500,502,500,24626
|
|
20240909,140000,8720063016,500,501,501,500,3279
|
|
20240909,135900,8718422984,500,503,503,499,54001
|
|
20240909,135800,8691374587,502,503,504,502,7936
|
|
20240909,135700,8687387043,504,505,505,501,11881
|
|
20240909,135600,8681425227,501,508,508,501,68560
|
|
20240909,135500,8646802402,508,508,509,507,20384
|
|
20240909,135400,8636458222,508,508,509,508,20992
|
|
20240909,135300,8625790354,508,506,509,506,60436
|
|
20240909,135200,8595116220,507,507,508,506,26944
|
|
20240909,135100,8581456138,506,506,508,505,24776
|
|
20240909,135000,8568913416,505,503,505,503,54096
|
|
20240909,134900,8541637251,503,501,503,501,30819
|
|
20240909,134800,8526155324,501,500,501,499,9603
|
|
20240909,134700,8521353802,499,502,502,499,32431
|
|
20240909,134600,8505149562,502,503,503,501,9119
|
|
20240909,134500,8500572746,502,500,502,499,59780
|
|
20240909,134400,8470629736,500,499,500,499,23926
|
|
20240909,134300,8458689255,499,499,499,498,9702
|
|
20240909,134200,8453849333,499,499,499,498,10882
|
|
20240909,134100,8448427466,498,498,499,497,11001
|
|
20240909,134000,8442948794,498,498,498,497,5442
|
|
20240909,133900,8440239054,498,498,498,498,4332
|
|
20240909,133800,8438081718,498,498,498,497,11785
|
|
20240909,133700,8432213574,498,499,499,498,6297
|
|
20240909,133600,8429077610,499,498,499,497,8934
|
|
20240909,133500,8424628700,499,499,500,497,8141
|
|
20240909,133400,8420570183,500,500,500,497,57882
|
|
20240909,133300,8391684640,500,500,501,499,22830
|
|
20240909,133200,8380275211,500,501,501,500,12598
|
|
20240909,133100,8373964984,501,502,504,501,31586
|
|
20240909,133000,8358098227,502,503,504,501,69275
|
|
20240909,132900,8323298003,503,500,503,500,48984
|
|
20240909,132800,8298706411,500,499,500,499,19778
|
|
20240909,132700,8288818600,500,499,501,498,59677
|
|
20240909,132600,8258997298,499,498,499,498,18072
|
|
20240909,132500,8249993749,498,498,498,497,11147
|
|
20240909,132400,8244445043,497,498,498,496,15585
|
|
20240909,132300,8236699848,497,498,498,496,30477
|
|
20240909,132200,8221528885,498,497,498,497,29873
|
|
20240909,132100,8206681629,495,496,497,495,7119
|
|
20240909,132000,8203153601,495,497,497,495,1865
|
|
20240909,131900,8202228050,496,497,497,496,6202
|
|
20240909,131800,8199150516,497,497,497,496,5237
|
|
20240909,131700,8196550461,497,496,497,496,3922
|
|
20240909,131600,8194602643,496,495,498,495,21140
|
|
20240909,131500,8184108743,495,492,495,492,18076
|
|
20240909,131400,8175173649,492,490,492,490,12037
|
|
20240909,131300,8169273354,491,490,491,489,21204
|
|
20240909,131200,8158892580,491,490,491,489,7178
|
|
20240909,131100,8155377202,492,490,492,489,34969
|
|
20240909,131000,8138246587,490,491,493,489,28540
|
|
20240909,130900,8124259431,490,492,492,490,66523
|
|
20240909,130800,8091613449,492,493,493,492,16576
|
|
20240909,130700,8083450941,493,495,495,493,81981
|
|
20240909,130600,8043022782,495,493,496,493,2580
|
|
20240909,130500,8041746239,494,493,494,493,24713
|
|
20240909,130400,8029551380,493,496,496,493,11932
|
|
20240909,130300,8023657449,495,496,496,494,23390
|
|
20240909,130200,8012084802,496,497,497,495,15194
|
|
20240909,130100,8004547833,497,496,497,496,7154
|
|
20240909,130000,8000998904,497,494,497,494,14876
|
|
20240909,125900,7993638154,494,496,496,494,8486
|
|
20240909,125800,7989439870,495,496,496,494,30492
|
|
20240909,125700,7974339864,495,497,497,495,7739
|
|
20240909,125600,7970505104,497,496,497,496,4464
|
|
20240909,125500,7968290456,497,498,499,497,20734
|
|
20240909,125400,7957982560,498,498,499,497,1035
|
|
20240909,125300,7957467634,498,497,499,496,22642
|
|
20240909,125200,7946206473,496,496,497,496,7346
|
|
20240909,125100,7942560146,496,497,497,496,29775
|
|
20240909,125000,7927786593,497,498,498,497,6892
|
|
20240909,124900,7924357189,498,499,500,497,72815
|
|
20240909,124800,7888048596,499,500,500,498,10828
|
|
20240909,124700,7882640162,499,499,500,497,980
|
|
20240909,124600,7882152677,499,499,500,496,17721
|
|
20240909,124500,7873333541,497,498,499,497,17797
|
|
20240909,124400,7864479588,498,497,498,496,14828
|
|
20240909,124300,7857110076,497,497,498,496,4543
|
|
20240909,124200,7854849592,497,495,497,495,42159
|
|
20240909,124100,7833954520,494,493,495,493,8456
|
|
20240909,124000,7829780332,493,495,496,493,59494
|
|
20240909,123900,7800411004,495,497,497,495,13110
|
|
20240909,123800,7793918518,496,498,498,494,76366
|
|
20240909,123700,7756056533,498,497,499,496,28284
|
|
20240909,123600,7741986136,497,500,500,497,49897
|
|
20240909,123500,7717153180,501,500,501,500,21325
|
|
20240909,123400,7706489712,501,499,502,497,80148
|
|
20240909,123300,7666440517,500,506,506,500,88030
|
|
20240909,123200,7622112539,506,508,509,505,98795
|
|
20240909,123100,7572030199,507,507,508,505,44662
|
|
20240909,123000,7549397467,506,505,508,503,79215
|
|
20240909,122900,7509304051,503,507,509,503,61895
|
|
20240909,122800,7477969237,508,505,509,504,97772
|
|
20240909,122700,7428422407,505,502,505,501,82330
|
|
20240909,122600,7386959224,502,502,502,498,61002
|
|
20240909,122500,7356410242,502,501,502,500,33802
|
|
20240909,122400,7339457370,501,500,502,498,27363
|
|
20240909,122300,7325762021,500,500,501,499,35544
|
|
20240909,122200,7308014386,500,500,502,499,43546
|
|
20240909,122100,7286236938,500,500,502,499,141026
|
|
20240909,122000,7215700402,500,499,500,498,96411
|
|
20240909,121900,7167571658,499,497,499,497,53548
|
|
20240909,121800,7140896634,496,496,496,495,18876
|
|
20240909,121700,7131535528,496,493,497,493,68059
|
|
20240909,121600,7097824854,494,492,494,492,86199
|
|
20240909,121500,7055273293,493,491,493,490,38760
|
|
20240909,121400,7036216373,491,492,492,491,2180
|
|
20240909,121300,7035145806,492,491,492,491,9124
|
|
20240909,121200,7030665420,492,492,492,491,4428
|
|
20240909,121100,7028491218,491,490,492,488,34366
|
|
20240909,121000,7011641452,491,492,492,488,18512
|
|
20240909,120900,7002580466,492,489,492,489,17362
|
|
20240909,120800,6994068082,489,493,493,489,11899
|
|
20240909,120700,6988214563,493,491,493,491,25930
|
|
20240909,120600,6975449257,489,487,490,487,67100
|
|
20240909,120500,6942596613,488,488,488,487,3295
|
|
20240909,120400,6940990641,488,488,488,485,15816
|
|
20240909,120300,6933285634,488,489,489,487,18029
|
|
20240909,120200,6924482451,488,489,489,488,7483
|
|
20240909,120100,6920823914,489,488,489,488,4608
|
|
20240909,120000,6918574058,488,487,488,487,20213
|
|
20240909,115900,6908710649,488,487,488,486,5847
|
|
20240909,115800,6905861862,485,485,487,484,11606
|
|
20240909,115700,6900225473,486,485,486,483,23403
|
|
20240909,115600,6888890747,484,485,485,484,20543
|
|
20240909,115500,6878943756,484,486,486,484,16053
|
|
20240909,115400,6871170232,486,486,487,484,5115
|
|
20240909,115300,6868688115,487,487,488,486,11821
|
|
20240909,115200,6862931161,486,486,486,485,20452
|
|
20240909,115100,6853002563,487,487,487,486,1447
|
|
20240909,115000,6852297921,487,487,487,487,13759
|
|
20240909,114900,6845597288,487,488,488,483,39561
|
|
20240909,114800,6826385673,488,489,489,485,28260
|
|
20240909,114700,6812600815,488,489,490,488,15432
|
|
20240909,114600,6805055368,489,489,490,484,27469
|
|
20240909,114500,6791669999,489,489,490,489,24754
|
|
20240909,114400,6779560221,490,490,490,488,3296
|
|
20240909,114300,6777947346,490,491,491,488,58541
|
|
20240909,114200,6749301714,491,494,494,491,16257
|
|
20240909,114100,6741301850,494,493,495,493,53241
|
|
20240909,114000,6715044330,493,494,495,492,52905
|
|
20240909,113900,6688938301,493,494,495,492,70666
|
|
20240909,113800,6653987065,495,494,495,491,12485
|
|
20240909,113700,6647830787,494,490,494,490,136967
|
|
20240909,113600,6580342724,490,492,493,490,68207
|
|
20240909,113500,6546835653,492,493,494,492,90585
|
|
20240909,113400,6502245244,493,491,494,490,88229
|
|
20240909,113300,6458820006,491,489,491,489,30529
|
|
20240909,113200,6443858759,489,485,489,485,88550
|
|
20240909,113100,6400669257,485,483,486,483,62759
|
|
20240909,113000,6370269602,483,483,484,483,5737
|
|
20240909,112900,6367493969,483,482,484,482,34975
|
|
20240909,112800,6350610280,483,483,483,482,5401
|
|
20240909,112700,6348003796,483,482,483,482,20140
|
|
20240909,112600,6338281010,482,483,484,482,11554
|
|
20240909,112500,6332702990,483,483,484,482,17086
|
|
20240909,112400,6324457617,482,481,483,480,30129
|
|
20240909,112300,6309927409,481,479,481,479,37201
|
|
20240909,112200,6292047865,480,479,480,476,71487
|
|
20240909,112100,6257859964,480,479,480,479,7734
|
|
20240909,112000,6254149713,480,480,480,479,209
|
|
20240909,111900,6254049558,480,479,481,477,91152
|
|
20240909,111800,6210384234,479,478,479,478,612
|
|
20240909,111700,6210091692,479,478,479,478,16214
|
|
20240909,111600,6202328659,479,478,479,475,69960
|
|
20240909,111500,6169023735,478,478,479,478,3349
|
|
20240909,111400,6167422912,478,476,478,476,6259
|
|
20240909,111300,6164438900,478,477,478,476,88219
|
|
20240909,111200,6122366358,477,477,477,476,3635
|
|
20240909,111100,6120632971,477,477,477,475,5190
|
|
20240909,111000,6118161261,477,478,478,475,5488
|
|
20240909,110900,6115545778,478,476,478,475,4517
|
|
20240909,110800,6113389539,475,477,477,475,8001
|
|
20240909,110700,6109573390,477,475,477,475,9347
|
|
20240909,110600,6105116032,475,476,476,475,10334
|
|
20240909,110500,6100205516,476,477,477,474,63557
|
|
20240909,110400,6069973954,477,477,478,476,18878
|
|
20240909,110300,6060971517,478,478,479,477,11168
|
|
20240909,110200,6055642902,479,477,479,476,3011
|
|
20240909,110100,6054205904,476,480,481,476,23802
|
|
20240909,110000,6042833780,480,478,480,478,20529
|
|
20240909,105900,6033006477,478,478,480,478,10717
|
|
20240909,105800,6027873194,478,478,479,477,9733
|
|
20240909,105700,6023219765,479,480,481,479,26091
|
|
20240909,105600,6010693520,480,479,481,479,29318
|
|
20240909,105500,5996625326,479,479,480,477,6505
|
|
20240909,105400,5993512828,479,480,480,478,16648
|
|
20240909,105300,5985538552,479,479,480,478,30848
|
|
20240909,105200,5970755573,479,476,480,476,9634
|
|
20240909,105100,5966142840,477,477,478,476,3491
|
|
20240909,105000,5964478104,477,476,478,475,9755
|
|
20240909,104900,5959831881,476,474,476,474,33716
|
|
20240909,104800,5943849070,475,475,476,474,5707
|
|
20240909,104700,5941141179,474,476,476,474,46352
|
|
20240909,104600,5919080513,476,478,478,476,13984
|
|
20240909,104500,5912407672,478,478,478,477,11208
|
|
20240909,104400,5907057392,478,479,480,478,8417
|
|
20240909,104300,5903021401,478,477,478,477,20545
|
|
20240909,104200,5893217438,477,476,477,474,34913
|
|
20240909,104100,5876615786,477,477,478,477,7497
|
|
20240909,104000,5873036755,478,480,480,477,9609
|
|
20240909,103900,5868445839,480,480,480,479,3630
|
|
20240909,103800,5866707011,480,481,481,479,40837
|
|
20240909,103700,5847101356,481,479,481,479,26847
|
|
20240909,103600,5834205015,479,478,480,478,4016
|
|
20240909,103500,5832280052,478,479,479,478,26000
|
|
20240909,103400,5819833706,479,478,479,478,8096
|
|
20240909,103300,5815963082,478,478,479,478,5458
|
|
20240909,103200,5813354138,478,477,478,476,5854
|
|
20240909,103100,5810561834,477,478,478,477,9962
|
|
20240909,103000,5805805704,478,478,478,477,7126
|
|
20240909,102900,5802403066,477,476,477,475,11850
|
|
20240909,102800,5796761758,476,475,476,474,6220
|
|
20240909,102700,5793806958,475,474,476,474,16056
|
|
20240909,102600,5786186005,474,475,475,474,17897
|
|
20240909,102500,5777699631,475,475,476,475,7425
|
|
20240909,102400,5774172489,475,476,476,474,16633
|
|
20240909,102300,5766263267,476,476,477,475,25980
|
|
20240909,102200,5753897572,476,474,476,473,4073
|
|
20240909,102100,5751965232,474,471,474,471,13720
|
|
20240909,102000,5745493375,472,473,476,470,92582
|
|
20240909,101900,5701817544,474,474,475,472,49810
|
|
20240909,101800,5678265839,474,478,478,473,28548
|
|
20240909,101700,5664718037,477,479,479,476,8099
|
|
20240909,101600,5660860278,479,475,479,475,24199
|
|
20240909,101500,5649306661,475,475,476,474,8969
|
|
20240909,101400,5645045731,475,477,477,474,26891
|
|
20240909,101300,5632270382,476,476,476,475,6368
|
|
20240909,101200,5629240521,476,478,479,475,36211
|
|
20240909,101100,5611996354,479,478,479,477,15842
|
|
20240909,101000,5604429961,478,477,478,476,21796
|
|
20240909,100900,5594033286,477,477,477,476,33701
|
|
20240909,100800,5577964364,477,478,478,476,18848
|
|
20240909,100700,5568979222,478,479,479,477,8404
|
|
20240909,100600,5564961277,479,478,480,478,30962
|
|
20240909,100500,5550130556,479,478,481,478,13175
|
|
20240909,100400,5543808622,480,478,480,478,9864
|
|
20240909,100300,5539082681,479,479,480,478,31071
|
|
20240909,100200,5524208290,480,480,480,479,15330
|
|
20240909,100100,5516858429,480,476,481,474,50159
|
|
20240909,100000,5492939570,476,481,481,473,102230
|
|
20240909,095900,5444104820,480,484,484,480,41767
|
|
20240909,095800,5423982675,483,480,484,478,59587
|
|
20240909,095700,5395323452,480,485,485,480,58264
|
|
20240909,095600,5367240274,486,481,490,480,99218
|
|
20240909,095500,5319018387,482,485,486,480,75531
|
|
20240909,095400,5282593461,482,480,488,478,119199
|
|
20240909,095300,5225073971,480,477,482,477,110017
|
|
20240909,095200,5172313813,478,478,478,474,81113
|
|
20240909,095100,5133647690,477,473,477,469,137312
|
|
20240909,095000,5068722488,474,473,474,471,41941
|
|
20240909,094900,5048951414,472,471,473,471,27797
|
|
20240909,094800,5035846946,471,468,473,468,32191
|
|
20240909,094700,5020754443,467,470,471,465,74217
|
|
20240909,094600,4986056733,471,470,480,470,96256
|
|
20240909,094500,4940397500,470,465,471,465,80040
|
|
20240909,094400,4902981834,465,470,470,460,212048
|
|
20240909,094300,4804384419,471,472,473,468,136027
|
|
20240909,094200,4740382367,473,476,476,471,65657
|
|
20240909,094100,4709328992,476,474,476,473,30724
|
|
20240909,094000,4694765630,473,475,475,473,24383
|
|
20240909,093900,4683219274,475,475,475,473,20705
|
|
20240909,093800,4673393379,475,474,477,471,64985
|
|
20240909,093700,4642519756,472,474,477,472,53632
|
|
20240909,093600,4617086549,475,476,479,474,63195
|
|
20240909,093500,4587010335,476,475,476,472,221974
|
|
20240909,093400,4481870334,473,475,476,473,98789
|
|
20240909,093300,4435098930,475,476,477,473,109075
|
|
20240909,093200,4383333101,476,476,478,474,39536
|
|
20240909,093100,4364486823,476,476,477,473,68996
|
|
20240909,093000,4331728158,476,478,478,473,59570
|
|
20240909,092900,4303425856,475,473,478,470,134636
|
|
20240909,092800,4239787015,473,481,482,473,127621
|
|
20240909,092700,4179081249,478,472,482,466,207291
|
|
20240909,092600,4081089102,472,482,483,472,320957
|
|
20240909,092500,3928314400,481,485,489,481,202718
|
|
20240909,092400,3830288720,485,492,496,485,362258
|
|
20240909,092300,3652600455,493,487,493,487,140398
|
|
20240909,092200,3583587568,487,488,489,484,184710
|
|
20240909,092100,3493861958,489,493,493,488,103865
|
|
20240909,092000,3442817213,494,494,494,482,441489
|
|
20240909,091900,3227268138,494,496,502,490,266417
|
|
20240909,091800,3095416759,497,506,508,495,595931
|
|
20240909,091700,2796966056,507,512,512,503,702125
|
|
20240909,091600,2441156468,512,515,519,509,937398
|
|
20240909,091500,1960320017,516,507,530,504,1881517
|
|
20240909,091400,993820505,501,501,501,501,0
|
|
20240909,091300,993820505,501,501,501,501,0
|
|
20240909,091200,993820505,501,483,501,476,731251
|
|
20240909,091100,638120474,484,459,489,457,391561
|
|
20240909,091000,450903905,459,451,472,450,328674
|
|
20240909,090900,300035408,452,452,453,450,58672
|
|
20240909,090800,273532715,452,445,453,443,95651
|
|
20240909,090700,230491787,445,446,446,443,31350
|
|
20240909,090600,216562183,446,443,447,443,52455
|
|
20240909,090500,193260815,442,443,443,440,43258
|
|
20240909,090400,174174035,442,442,444,440,52310
|
|
20240909,090300,151071122,441,441,445,440,74617
|
|
20240909,090200,118082249,442,447,449,442,94024
|
|
20240909,090100,76210596,447,454,454,446,59096
|
|
20240909,090000,49737546,454,456,457,449,104495
|