594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185100,16367975326,971,971,971,971,93176
|
|
20240902,185000,16367975326,971,971,971,971,0
|
|
20240902,184900,16367975326,971,971,971,971,0
|
|
20240902,184800,16367975326,971,971,971,971,0
|
|
20240902,184700,16367975326,971,971,971,971,0
|
|
20240902,184600,16367975326,971,971,971,971,0
|
|
20240902,184500,16367975326,971,971,971,971,0
|
|
20240902,184400,16367975326,971,971,971,971,0
|
|
20240902,184300,16367975326,971,971,971,971,0
|
|
20240902,184200,16367975326,971,971,971,971,0
|
|
20240902,184100,16367975326,971,971,971,971,0
|
|
20240902,184000,16367975326,971,971,971,971,0
|
|
20240902,183900,16367975326,971,971,971,971,0
|
|
20240902,183800,16367975326,971,971,971,971,0
|
|
20240902,183700,16367975326,971,971,971,971,0
|
|
20240902,183600,16367975326,971,971,971,971,0
|
|
20240902,183500,16367975326,971,971,971,971,0
|
|
20240902,183400,16367975326,971,971,971,971,0
|
|
20240902,183300,16367975326,971,971,971,971,0
|
|
20240902,183200,16367975326,971,971,971,971,0
|
|
20240902,183100,16367975326,971,971,971,971,0
|
|
20240902,183000,16367975326,971,971,971,971,0
|
|
20240902,182900,16367975326,971,971,971,971,0
|
|
20240902,182800,16367975326,971,971,971,971,0
|
|
20240902,182700,16367975326,971,971,971,971,0
|
|
20240902,182600,16367975326,971,971,971,971,0
|
|
20240902,182500,16367975326,971,971,971,971,0
|
|
20240902,182400,16367975326,971,971,971,971,0
|
|
20240902,182300,16367975326,971,971,971,971,0
|
|
20240902,182200,16367975326,971,971,971,971,0
|
|
20240902,182100,16367975326,971,971,971,971,93176
|
|
20240902,182000,16367975326,971,971,971,971,0
|
|
20240902,181900,16367975326,971,971,971,971,0
|
|
20240902,181800,16367975326,971,971,971,971,0
|
|
20240902,181700,16367975326,971,971,971,971,0
|
|
20240902,181600,16367975326,971,971,971,971,0
|
|
20240902,181500,16367975326,971,971,971,971,0
|
|
20240902,181400,16367975326,971,971,971,971,0
|
|
20240902,181300,16367975326,971,971,971,971,0
|
|
20240902,181200,16367975326,971,971,971,971,0
|
|
20240902,181100,16367975326,971,971,971,971,0
|
|
20240902,181000,16367975326,971,971,971,971,0
|
|
20240902,180900,16367975326,971,971,971,971,0
|
|
20240902,180800,16367975326,971,971,971,971,0
|
|
20240902,180700,16367975326,971,971,971,971,0
|
|
20240902,180600,16367975326,971,971,971,971,0
|
|
20240902,180500,16367975326,971,971,971,971,0
|
|
20240902,180400,16367975326,971,971,971,971,0
|
|
20240902,180300,16367975326,971,971,971,971,0
|
|
20240902,180200,16367975326,971,971,971,971,0
|
|
20240902,180100,16367975326,971,971,971,971,0
|
|
20240902,180000,16367975326,971,971,971,971,0
|
|
20240902,175900,16367975326,971,971,971,971,0
|
|
20240902,175800,16367975326,971,971,971,971,0
|
|
20240902,175700,16367975326,971,971,971,971,0
|
|
20240902,175600,16367975326,971,971,971,971,0
|
|
20240902,175500,16367975326,971,971,971,971,0
|
|
20240902,175400,16367975326,971,971,971,971,0
|
|
20240902,175300,16367975326,971,971,971,971,0
|
|
20240902,175200,16367975326,971,971,971,971,0
|
|
20240902,175100,16367975326,971,971,971,971,93176
|
|
20240902,175000,16367975326,971,971,971,971,0
|
|
20240902,174900,16367975326,971,971,971,971,0
|
|
20240902,174800,16367975326,971,971,971,971,0
|
|
20240902,174700,16367975326,971,971,971,971,0
|
|
20240902,174600,16367975326,971,971,971,971,0
|
|
20240902,174500,16367975326,971,971,971,971,0
|
|
20240902,174400,16367975326,971,971,971,971,0
|
|
20240902,174300,16367975326,971,971,971,971,0
|
|
20240902,174200,16367975326,971,971,971,971,0
|
|
20240902,174100,16367975326,971,971,971,971,0
|
|
20240902,174000,16367975326,971,971,971,971,0
|
|
20240902,173900,16367975326,971,971,971,971,0
|
|
20240902,173800,16367975326,971,971,971,971,0
|
|
20240902,173700,16367975326,971,971,971,971,0
|
|
20240902,173600,16367975326,971,971,971,971,0
|
|
20240902,173500,16367975326,971,971,971,971,0
|
|
20240902,173400,16367975326,971,971,971,971,0
|
|
20240902,173300,16367975326,971,971,971,971,0
|
|
20240902,173200,16367975326,971,971,971,971,0
|
|
20240902,173100,16367975326,971,971,971,971,0
|
|
20240902,173000,16367975326,971,971,971,971,0
|
|
20240902,172900,16367975326,971,971,971,971,0
|
|
20240902,172800,16367975326,971,971,971,971,0
|
|
20240902,172700,16367975326,971,971,971,971,0
|
|
20240902,172600,16367975326,971,971,971,971,0
|
|
20240902,172500,16367975326,971,971,971,971,0
|
|
20240902,172400,16367975326,971,971,971,971,0
|
|
20240902,172300,16367975326,971,971,971,971,0
|
|
20240902,172200,16367975326,971,971,971,971,0
|
|
20240902,172100,16367975326,971,971,971,971,93176
|
|
20240902,172000,16367975326,971,971,971,971,0
|
|
20240902,171900,16367975326,971,971,971,971,0
|
|
20240902,171800,16367975326,971,971,971,971,0
|
|
20240902,171700,16367975326,971,971,971,971,0
|
|
20240902,171600,16367975326,971,971,971,971,0
|
|
20240902,171500,16367975326,971,971,971,971,0
|
|
20240902,171400,16367975326,971,971,971,971,0
|
|
20240902,171300,16367975326,971,971,971,971,0
|
|
20240902,171200,16367975326,971,971,971,971,0
|
|
20240902,171100,16367975326,971,971,971,971,0
|
|
20240902,171000,16367975326,971,971,971,971,0
|
|
20240902,170900,16367975326,971,971,971,971,0
|
|
20240902,170800,16367975326,971,971,971,971,0
|
|
20240902,170700,16367975326,971,971,971,971,0
|
|
20240902,170600,16367975326,971,971,971,971,0
|
|
20240902,170500,16367975326,971,971,971,971,0
|
|
20240902,170400,16367975326,971,971,971,971,0
|
|
20240902,170300,16367975326,971,971,971,971,0
|
|
20240902,170200,16367975326,971,971,971,971,0
|
|
20240902,170100,16367975326,971,971,971,971,0
|
|
20240902,170000,16367975326,971,971,971,971,0
|
|
20240902,165900,16367975326,971,971,971,971,0
|
|
20240902,165800,16367975326,971,971,971,971,0
|
|
20240902,165700,16367975326,971,971,971,971,0
|
|
20240902,165600,16367975326,971,971,971,971,0
|
|
20240902,165500,16367975326,971,971,971,971,0
|
|
20240902,165400,16367975326,971,971,971,971,0
|
|
20240902,165300,16367975326,971,971,971,971,0
|
|
20240902,165200,16367975326,971,971,971,971,0
|
|
20240902,165100,16367975326,971,971,971,971,93176
|
|
20240902,165000,16367975326,971,971,971,971,0
|
|
20240902,164900,16367975326,971,971,971,971,0
|
|
20240902,164800,16367975326,971,971,971,971,0
|
|
20240902,164700,16367975326,971,971,971,971,0
|
|
20240902,164600,16367975326,971,971,971,971,0
|
|
20240902,164500,16367975326,971,971,971,971,0
|
|
20240902,164400,16367975326,971,971,971,971,0
|
|
20240902,164300,16367975326,971,971,971,971,0
|
|
20240902,164200,16367975326,971,971,971,971,0
|
|
20240902,164100,16367975326,971,971,971,971,0
|
|
20240902,164000,16367975326,971,971,971,971,0
|
|
20240902,163900,16367975326,971,971,971,971,0
|
|
20240902,163800,16367975326,971,971,971,971,0
|
|
20240902,163700,16367975326,971,971,971,971,0
|
|
20240902,163600,16367975326,971,971,971,971,0
|
|
20240902,163500,16367975326,971,971,971,971,0
|
|
20240902,163400,16367975326,971,971,971,971,0
|
|
20240902,163300,16367975326,971,971,971,971,0
|
|
20240902,163200,16367975326,971,971,971,971,0
|
|
20240902,163100,16367975326,971,971,971,971,0
|
|
20240902,163000,16367975326,971,971,971,971,0
|
|
20240902,162900,16367975326,971,971,971,971,0
|
|
20240902,162800,16367975326,971,971,971,971,0
|
|
20240902,162700,16367975326,971,971,971,971,0
|
|
20240902,162600,16367975326,971,971,971,971,0
|
|
20240902,162500,16367975326,971,971,971,971,0
|
|
20240902,162400,16367975326,971,971,971,971,0
|
|
20240902,162300,16367975326,971,971,971,971,0
|
|
20240902,162200,16367975326,971,971,971,971,0
|
|
20240902,162100,16367975326,971,971,971,971,93176
|
|
20240902,162000,16367975326,971,971,971,971,0
|
|
20240902,161900,16367975326,971,971,971,971,0
|
|
20240902,161800,16367975326,971,971,971,971,0
|
|
20240902,161700,16367975326,971,971,971,971,0
|
|
20240902,161600,16367975326,971,971,971,971,0
|
|
20240902,161500,16367975326,971,971,971,971,0
|
|
20240902,161400,16367975326,971,971,971,971,0
|
|
20240902,161300,16367975326,971,971,971,971,0
|
|
20240902,161200,16367975326,971,971,971,971,0
|
|
20240902,161100,16367975326,971,971,971,971,0
|
|
20240902,161000,16367975326,971,971,971,971,0
|
|
20240902,160900,16367975326,971,971,971,971,0
|
|
20240902,160800,16367975326,971,971,971,971,0
|
|
20240902,160700,16367975326,971,971,971,971,0
|
|
20240902,160600,16367975326,971,971,971,971,0
|
|
20240902,160500,16367975326,971,971,971,971,0
|
|
20240902,160400,16367975326,971,971,971,971,0
|
|
20240902,160300,16367975326,971,971,971,971,0
|
|
20240902,160200,16367975326,971,971,971,971,0
|
|
20240902,160100,16367975326,971,971,971,971,0
|
|
20240902,160000,16367975326,971,971,971,971,0
|
|
20240902,155900,16367975326,971,971,971,971,0
|
|
20240902,155800,16367975326,971,971,971,971,0
|
|
20240902,155700,16367975326,971,971,971,971,0
|
|
20240902,155600,16367975326,971,971,971,971,0
|
|
20240902,155500,16367975326,971,971,971,971,0
|
|
20240902,155400,16367975326,971,971,971,971,0
|
|
20240902,155300,16367975326,971,971,971,971,0
|
|
20240902,155200,16367975326,971,971,971,971,0
|
|
20240902,155100,16367975326,971,971,971,971,93176
|
|
20240902,155000,16367975326,971,971,971,971,0
|
|
20240902,154900,16367975326,971,971,971,971,0
|
|
20240902,154800,16367975326,971,971,971,971,0
|
|
20240902,154700,16367975326,971,971,971,971,0
|
|
20240902,154600,16367975326,971,971,971,971,0
|
|
20240902,154500,16367975326,971,971,971,971,0
|
|
20240902,154400,16367975326,971,971,971,971,0
|
|
20240902,154300,16367975326,971,971,971,971,0
|
|
20240902,154200,16367975326,971,971,971,971,0
|
|
20240902,154100,16367975326,971,971,971,971,0
|
|
20240902,154000,16367975326,971,971,971,971,0
|
|
20240902,153900,16367975326,971,971,971,971,0
|
|
20240902,153800,16367975326,971,971,971,971,0
|
|
20240902,153700,16367975326,971,971,971,971,0
|
|
20240902,153600,16367975326,971,971,971,971,0
|
|
20240902,153500,16367975326,971,971,971,971,0
|
|
20240902,153400,16367975326,971,971,971,971,0
|
|
20240902,153300,16367975326,971,971,971,971,0
|
|
20240902,153200,16367975326,971,971,971,971,0
|
|
20240902,153100,16367975326,971,971,971,971,0
|
|
20240902,153000,16367975326,971,971,971,971,93176
|
|
20240902,152900,16277501430,972,972,972,972,0
|
|
20240902,152800,16277501430,972,972,972,972,0
|
|
20240902,152700,16277501430,972,972,972,972,0
|
|
20240902,152600,16277501430,972,972,972,972,0
|
|
20240902,152500,16277501430,972,972,972,972,0
|
|
20240902,152400,16277501430,972,972,972,972,0
|
|
20240902,152300,16277501430,972,972,972,972,0
|
|
20240902,152200,16277501430,972,972,972,972,0
|
|
20240902,152100,16277501430,972,972,972,972,0
|
|
20240902,152000,16277501430,972,972,972,972,0
|
|
20240902,151900,16277501430,972,973,974,971,61767
|
|
20240902,151800,16217449697,973,976,976,973,44170
|
|
20240902,151700,16174418496,976,974,976,973,24636
|
|
20240902,151600,16150407998,974,975,976,974,7729
|
|
20240902,151500,16142869658,977,975,977,973,25474
|
|
20240902,151400,16118035513,975,976,976,975,927
|
|
20240902,151300,16117130881,976,975,976,975,2478
|
|
20240902,151200,16114714779,976,976,976,975,7841
|
|
20240902,151100,16107062048,976,975,976,975,13365
|
|
20240902,151000,16094022539,975,977,979,975,8337
|
|
20240902,150900,16085880657,977,978,978,975,1011
|
|
20240902,150800,16084894161,979,983,983,976,37120
|
|
20240902,150700,16048521265,983,981,983,974,27885
|
|
20240902,150600,16021213515,981,974,985,972,89307
|
|
20240902,150500,15933750262,974,970,974,969,28513
|
|
20240902,150400,15906053838,969,970,970,969,8759
|
|
20240902,150300,15897559930,969,969,970,969,2424
|
|
20240902,150200,15895211062,967,968,969,967,2954
|
|
20240902,150100,15892353141,968,969,970,968,5011
|
|
20240902,150000,15887500827,968,969,970,968,43590
|
|
20240902,145900,15845294520,970,970,971,970,16114
|
|
20240902,145800,15829661336,971,971,971,970,13064
|
|
20240902,145700,15816988404,972,973,973,971,3035
|
|
20240902,145600,15814040412,972,972,973,972,8221
|
|
20240902,145500,15806047387,972,971,973,970,10790
|
|
20240902,145400,15795567194,972,972,972,971,1346
|
|
20240902,145300,15794259032,972,974,974,972,22931
|
|
20240902,145200,15771963401,974,974,974,973,1310
|
|
20240902,145100,15770687462,974,973,974,973,1550
|
|
20240902,145000,15769179108,973,973,973,973,12536
|
|
20240902,144900,15756981580,973,973,973,972,7163
|
|
20240902,144800,15750015059,973,974,974,973,3080
|
|
20240902,144700,15747015240,974,974,975,974,5838
|
|
20240902,144600,15741328949,974,974,975,973,1899
|
|
20240902,144500,15739479323,974,973,974,973,3103
|
|
20240902,144400,15736460101,973,974,974,973,2853
|
|
20240902,144300,15733683398,974,974,974,974,786
|
|
20240902,144200,15732917834,974,973,974,973,4700
|
|
20240902,144100,15728344412,973,972,973,971,31125
|
|
20240902,144000,15698098421,972,971,972,971,1881
|
|
20240902,143900,15696270539,972,971,972,971,3039
|
|
20240902,143800,15693318288,971,972,972,971,5408
|
|
20240902,143700,15688066864,972,972,972,971,2101
|
|
20240902,143600,15686025949,972,972,972,972,5635
|
|
20240902,143500,15680548729,970,971,972,970,7246
|
|
20240902,143400,15673519956,972,971,973,971,1516
|
|
20240902,143300,15672045452,970,972,972,970,5193
|
|
20240902,143200,15667003050,972,972,973,972,11676
|
|
20240902,143100,15655650678,973,973,973,973,20
|
|
20240902,143000,15655631218,973,972,973,969,904
|
|
20240902,142900,15654752498,972,970,972,969,26572
|
|
20240902,142800,15628974780,970,972,973,970,3448
|
|
20240902,142700,15625624632,972,973,974,972,4789
|
|
20240902,142600,15620965935,973,972,973,971,33029
|
|
20240902,142500,15588858824,972,973,973,970,732
|
|
20240902,142400,15588148509,973,970,973,969,4823
|
|
20240902,142300,15583465332,970,970,970,970,525
|
|
20240902,142200,15582956082,970,970,973,968,24958
|
|
20240902,142100,15558768595,971,971,973,970,1753
|
|
20240902,142000,15557067926,970,973,974,969,16410
|
|
20240902,141900,15541148547,971,970,975,969,21422
|
|
20240902,141800,15520369330,970,975,975,967,336224
|
|
20240902,141700,15193934585,975,975,975,974,4312
|
|
20240902,141600,15189733285,976,976,976,974,5545
|
|
20240902,141500,15184326843,975,975,976,975,532
|
|
20240902,141400,15183808051,975,974,976,974,3639
|
|
20240902,141300,15180261539,974,976,977,974,22328
|
|
20240902,141200,15158496125,977,977,977,976,3300
|
|
20240902,141100,15155274196,977,976,977,975,14878
|
|
20240902,141000,15140759418,977,977,978,976,12689
|
|
20240902,140900,15128370241,977,978,978,977,80
|
|
20240902,140800,15128292062,978,978,978,977,197
|
|
20240902,140700,15128099464,978,977,978,977,1005
|
|
20240902,140600,15127116675,977,978,978,977,1570
|
|
20240902,140500,15125582128,978,979,980,977,37418
|
|
20240902,140400,15088984051,979,980,980,979,1167
|
|
20240902,140300,15087840401,979,979,979,979,753
|
|
20240902,140200,15087103214,979,979,979,979,202
|
|
20240902,140100,15086905456,979,981,981,979,6554
|
|
20240902,140000,15080487787,981,981,981,981,18
|
|
20240902,135900,15080470129,981,981,982,981,3564
|
|
20240902,135800,15076973835,980,980,981,979,90
|
|
20240902,135700,15076885702,980,979,980,978,2406
|
|
20240902,135600,15074528391,979,980,980,979,1798
|
|
20240902,135500,15072767814,980,979,980,979,1824
|
|
20240902,135400,15070982100,979,980,981,979,1731
|
|
20240902,135300,15069285974,980,979,980,979,511
|
|
20240902,135200,15068785196,979,981,981,979,3227
|
|
20240902,135100,15065622901,980,977,980,977,8677
|
|
20240902,135000,15057129299,977,977,977,976,4553
|
|
20240902,134900,15052681020,977,977,977,976,37
|
|
20240902,134800,15052644874,976,975,977,975,4012
|
|
20240902,134700,15048730062,975,976,977,975,8634
|
|
20240902,134600,15040306695,976,978,978,976,2276
|
|
20240902,134500,15038083536,978,977,978,977,1167
|
|
20240902,134400,15036942443,977,978,978,977,2118
|
|
20240902,134300,15034873075,978,978,978,977,3334
|
|
20240902,134200,15031614423,977,977,978,977,2430
|
|
20240902,134100,15029240280,977,977,977,977,2963
|
|
20240902,134000,15026345429,976,978,978,976,1738
|
|
20240902,133900,15024647932,978,978,978,976,1512
|
|
20240902,133800,15023169998,976,975,978,975,14375
|
|
20240902,133700,15009138812,975,975,975,975,644
|
|
20240902,133600,15008510912,975,977,977,975,111
|
|
20240902,133500,15008402527,977,977,977,975,1490
|
|
20240902,133400,15006948905,977,976,977,975,2804
|
|
20240902,133300,15004212839,976,977,977,975,2647
|
|
20240902,133200,15001630350,975,976,977,975,7260
|
|
20240902,133100,14994545332,975,975,976,975,524
|
|
20240902,133000,14994034428,974,975,975,974,4989
|
|
20240902,132900,14989174743,974,978,978,974,3452
|
|
20240902,132800,14985807702,978,974,978,973,6198
|
|
20240902,132700,14979770170,974,978,978,974,64779
|
|
20240902,132600,14916629525,978,976,978,976,3523
|
|
20240902,132500,14913186816,976,976,976,976,2531
|
|
20240902,132400,14910716560,976,977,977,976,4779
|
|
20240902,132300,14906050005,977,975,978,974,21468
|
|
20240902,132200,14885118339,975,977,978,975,33758
|
|
20240902,132100,14852173975,977,978,979,977,7178
|
|
20240902,132000,14845155208,978,979,980,978,8520
|
|
20240902,131900,14836816365,979,980,980,979,3160
|
|
20240902,131800,14833721486,980,981,981,980,1053
|
|
20240902,131700,14832689369,981,980,981,980,9839
|
|
20240902,131600,14823046972,980,981,981,980,1702
|
|
20240902,131500,14821378962,980,982,982,980,2228
|
|
20240902,131400,14819191475,980,980,982,980,1949
|
|
20240902,131300,14817281452,980,980,980,979,849
|
|
20240902,131200,14816449434,980,982,982,980,9213
|
|
20240902,131100,14807413470,982,981,982,981,2354
|
|
20240902,131000,14805102052,980,979,980,978,10974
|
|
20240902,130900,14794366534,978,978,979,977,4770
|
|
20240902,130800,14789698872,977,979,979,977,8285
|
|
20240902,130700,14781600105,979,983,983,977,6747
|
|
20240902,130600,14774997267,982,982,982,977,15620
|
|
20240902,130500,14759701726,983,984,984,983,1548
|
|
20240902,130400,14758179842,983,982,984,982,502
|
|
20240902,130300,14757686175,982,983,983,982,10001
|
|
20240902,130200,14747856327,983,985,985,983,2138
|
|
20240902,130100,14745754292,985,986,986,983,3210
|
|
20240902,130000,14742594412,986,984,986,983,3021
|
|
20240902,125900,14739622786,984,987,987,984,7014
|
|
20240902,125800,14732706013,987,986,987,986,15925
|
|
20240902,125700,14717000769,987,988,988,986,3382
|
|
20240902,125600,14713664710,985,984,988,984,29274
|
|
20240902,125500,14684792811,984,984,985,984,8631
|
|
20240902,125400,14676299905,984,983,984,983,6583
|
|
20240902,125300,14669823448,983,983,983,983,8054
|
|
20240902,125200,14661906366,983,981,983,981,14973
|
|
20240902,125100,14647201480,981,979,981,979,2345
|
|
20240902,125000,14644904126,979,982,982,979,7024
|
|
20240902,124900,14638027142,979,982,982,979,2153
|
|
20240902,124800,14635918152,978,978,982,978,10062
|
|
20240902,124700,14626073904,978,980,981,977,4443
|
|
20240902,124600,14621729541,980,980,983,978,33475
|
|
20240902,124500,14588925844,983,981,983,979,9986
|
|
20240902,124400,14579133038,980,983,983,979,30724
|
|
20240902,124300,14549003487,981,983,983,980,10377
|
|
20240902,124200,14538816031,980,980,983,975,36206
|
|
20240902,124100,14503356082,975,978,980,975,9003
|
|
20240902,124000,14494543128,978,977,978,975,9198
|
|
20240902,123900,14485557268,977,975,978,973,7167
|
|
20240902,123800,14478573836,973,977,978,973,52012
|
|
20240902,123700,14427903967,977,975,977,975,918
|
|
20240902,123600,14427008703,975,976,978,975,7340
|
|
20240902,123500,14419845722,976,978,978,976,2462
|
|
20240902,123400,14417442135,978,977,978,975,6460
|
|
20240902,123300,14411135841,977,975,978,975,4696
|
|
20240902,123200,14406555489,975,975,975,975,6084
|
|
20240902,123100,14400623589,974,974,976,974,2789
|
|
20240902,123000,14397905133,974,974,974,974,16389
|
|
20240902,122900,14381942247,974,975,975,974,16146
|
|
20240902,122800,14366214695,975,977,978,975,8842
|
|
20240902,122700,14357585910,978,978,979,978,1475
|
|
20240902,122600,14356143147,979,978,979,978,1345
|
|
20240902,122500,14354827121,978,978,979,978,369
|
|
20240902,122400,14354465978,978,978,979,978,2048
|
|
20240902,122300,14352463004,978,980,981,978,8920
|
|
20240902,122200,14343734518,980,978,980,978,4576
|
|
20240902,122100,14339258991,978,982,983,978,9357
|
|
20240902,122000,14330083552,983,983,983,981,5221
|
|
20240902,121900,14324951568,983,979,983,979,17148
|
|
20240902,121800,14308100744,979,975,979,974,13795
|
|
20240902,121700,14294659470,974,980,980,974,52690
|
|
20240902,121600,14243253990,980,982,983,980,11960
|
|
20240902,121500,14231524713,982,982,982,980,16496
|
|
20240902,121400,14215331886,982,981,982,981,1255
|
|
20240902,121300,14214100526,980,979,980,978,3019
|
|
20240902,121200,14211143411,979,980,981,979,6527
|
|
20240902,121100,14204747006,980,980,980,980,81
|
|
20240902,121000,14204667626,979,979,981,978,20567
|
|
20240902,120900,14184516819,980,978,980,977,7017
|
|
20240902,120800,14177640550,980,979,980,976,4852
|
|
20240902,120700,14172890288,980,978,980,974,62057
|
|
20240902,120600,14112358150,978,979,979,978,15386
|
|
20240902,120500,14097300417,979,978,979,978,2927
|
|
20240902,120400,14094437589,978,978,979,978,5019
|
|
20240902,120300,14089528687,979,980,980,977,4036
|
|
20240902,120200,14085578196,980,978,980,978,1660
|
|
20240902,120100,14083954124,979,977,979,977,6683
|
|
20240902,120000,14077419959,977,977,978,977,3002
|
|
20240902,115900,14074485992,978,978,978,978,504
|
|
20240902,115800,14073993080,979,979,979,978,3869
|
|
20240902,115700,14070205510,979,979,980,979,12923
|
|
20240902,115600,14057543440,979,975,979,975,13182
|
|
20240902,115500,14044690229,975,977,979,975,18279
|
|
20240902,115400,14026860222,977,977,980,977,5465
|
|
20240902,115300,14021520864,977,980,980,976,1686
|
|
20240902,115200,14019869250,975,979,980,975,31315
|
|
20240902,115100,13989298687,978,980,983,977,41675
|
|
20240902,115000,13948509230,983,980,983,980,9710
|
|
20240902,114900,13938977033,982,979,983,978,18288
|
|
20240902,114800,13921048093,982,980,982,979,14822
|
|
20240902,114700,13906516770,982,980,982,979,15068
|
|
20240902,114600,13891742407,982,979,982,977,41324
|
|
20240902,114500,13851304568,979,980,980,979,1094
|
|
20240902,114400,13850233291,980,980,980,980,6618
|
|
20240902,114300,13843747651,980,980,981,980,19188
|
|
20240902,114200,13824942612,980,975,980,975,6150
|
|
20240902,114100,13818939556,975,977,978,975,17856
|
|
20240902,114000,13801503463,977,978,978,976,5884
|
|
20240902,113900,13795755058,976,976,979,976,5745
|
|
20240902,113800,13790145181,976,980,980,976,5851
|
|
20240902,113700,13784428287,980,976,980,976,4313
|
|
20240902,113600,13780205279,976,980,980,976,26078
|
|
20240902,113500,13754718890,980,980,980,979,4614
|
|
20240902,113400,13750198888,980,980,981,979,9876
|
|
20240902,113300,13740522611,980,979,980,978,4628
|
|
20240902,113200,13735991826,979,976,979,975,33514
|
|
20240902,113100,13703282508,976,978,979,976,31206
|
|
20240902,113000,13672786304,978,979,979,976,45239
|
|
20240902,112900,13628603439,979,984,984,977,99011
|
|
20240902,112800,13531515464,984,985,988,983,42417
|
|
20240902,112700,13489742791,988,989,989,985,40206
|
|
20240902,112600,13450066502,987,987,991,986,54589
|
|
20240902,112500,13396101090,986,987,989,985,47138
|
|
20240902,112400,13349559829,985,987,987,983,26456
|
|
20240902,112300,13323497911,986,985,987,983,8224
|
|
20240902,112200,13315393635,987,985,987,983,42010
|
|
20240902,112100,13274026661,986,986,986,984,19332
|
|
20240902,112000,13254987617,984,987,987,983,42906
|
|
20240902,111900,13212758915,984,984,987,983,29371
|
|
20240902,111800,13183836328,985,982,987,982,30886
|
|
20240902,111700,13153475970,982,982,983,979,18507
|
|
20240902,111600,13135310560,982,980,983,980,22493
|
|
20240902,111500,13113246523,979,983,983,979,94557
|
|
20240902,111400,13020494973,983,984,988,983,19860
|
|
20240902,111300,13000930098,985,985,985,983,24305
|
|
20240902,111200,12977021012,985,984,987,983,11009
|
|
20240902,111100,12966182801,984,988,988,983,22769
|
|
20240902,111000,12943753726,987,988,988,986,28873
|
|
20240902,110900,12915248588,989,988,989,987,13464
|
|
20240902,110800,12901945277,988,991,991,987,21685
|
|
20240902,110700,12880507702,992,994,994,988,9456
|
|
20240902,110600,12871147171,989,996,996,989,39873
|
|
20240902,110500,12831616652,993,993,996,991,10781
|
|
20240902,110400,12820913969,991,991,991,990,4612
|
|
20240902,110300,12816344984,991,992,993,990,11358
|
|
20240902,110200,12805095624,991,994,994,991,22001
|
|
20240902,110100,12783286557,995,996,996,992,25751
|
|
20240902,110000,12757701906,997,997,997,995,759
|
|
20240902,105900,12756945664,995,996,997,994,16999
|
|
20240902,105800,12740020570,996,994,998,993,13791
|
|
20240902,105700,12726293259,994,993,994,992,11561
|
|
20240902,105600,12714818708,993,994,994,990,3684
|
|
20240902,105500,12711163690,996,999,999,988,29894
|
|
20240902,105400,12681555146,999,995,1002,993,61325
|
|
20240902,105300,12620417864,994,990,995,990,38599
|
|
20240902,105200,12582109692,991,992,992,990,7407
|
|
20240902,105100,12574770100,992,993,993,991,11662
|
|
20240902,105000,12563193065,993,992,993,992,5482
|
|
20240902,104900,12557750900,992,992,992,990,4812
|
|
20240902,104800,12552983988,992,988,993,987,13921
|
|
20240902,104700,12539185479,987,982,988,982,15958
|
|
20240902,104600,12523463673,981,985,985,981,91805
|
|
20240902,104500,12433254509,985,987,987,985,48361
|
|
20240902,104400,12385574545,987,988,988,987,39501
|
|
20240902,104300,12346568691,988,989,990,987,116025
|
|
20240902,104200,12231927247,990,991,992,989,56235
|
|
20240902,104100,12176247234,991,994,994,990,23004
|
|
20240902,104000,12153444801,994,993,994,992,17779
|
|
20240902,103900,12135794335,993,992,997,992,4335
|
|
20240902,103800,12131486812,993,995,996,991,76219
|
|
20240902,103700,12055814041,995,996,996,994,19522
|
|
20240902,103600,12036401480,996,1000,1000,995,20607
|
|
20240902,103500,12015890836,995,1001,1001,995,30466
|
|
20240902,103400,11985497195,1001,1004,1007,999,122680
|
|
20240902,103300,11862396545,1003,1002,1003,1001,27678
|
|
20240902,103200,11834665400,1001,999,1001,998,11496
|
|
20240902,103100,11823165514,999,999,999,998,9101
|
|
20240902,103000,11814077402,1000,996,1001,996,10427
|
|
20240902,102900,11803665453,996,997,998,995,11585
|
|
20240902,102800,11792125853,998,997,999,997,13023
|
|
20240902,102700,11779137511,997,998,998,996,13010
|
|
20240902,102600,11766164806,998,998,998,996,31854
|
|
20240902,102500,11734425153,998,997,998,997,27409
|
|
20240902,102400,11707092404,997,1000,1000,997,71408
|
|
20240902,102300,11635775011,1000,1003,1003,999,10360
|
|
20240902,102200,11625408827,1003,1003,1004,1002,8459
|
|
20240902,102100,11616925409,1003,1001,1003,999,22735
|
|
20240902,102000,11594171212,1000,1002,1004,1000,23489
|
|
20240902,101900,11570657075,1004,1001,1004,999,18043
|
|
20240902,101800,11552586420,1001,1003,1004,1000,41229
|
|
20240902,101700,11511314417,1000,1001,1004,997,36721
|
|
20240902,101600,11474562342,1003,1006,1007,996,108813
|
|
20240902,101500,11365732723,1001,1010,1010,1001,112683
|
|
20240902,101400,11252481725,1010,1010,1014,1006,112932
|
|
20240902,101300,11138431902,1012,1011,1023,1000,513264
|
|
20240902,101200,10617338389,1011,1003,1011,999,138748
|
|
20240902,101100,10477916611,1004,996,1004,996,63881
|
|
20240902,101000,10413992617,995,994,996,992,18176
|
|
20240902,100900,10395927212,994,995,995,992,92986
|
|
20240902,100800,10303519505,995,998,998,994,72353
|
|
20240902,100700,10231525359,996,998,1000,995,60987
|
|
20240902,100600,10170703871,1000,998,1002,997,46073
|
|
20240902,100500,10124680461,1000,999,1005,998,106015
|
|
20240902,100400,10018464133,998,995,1000,994,26994
|
|
20240902,100300,9991547688,994,999,1000,994,119514
|
|
20240902,100200,9872622913,999,997,1000,996,47198
|
|
20240902,100100,9825469051,996,1001,1001,994,158615
|
|
20240902,100000,9667501151,1001,1003,1003,996,13465
|
|
20240902,095900,9654025403,1003,1002,1004,995,153659
|
|
20240902,095800,9500636271,1001,1004,1006,1000,99652
|
|
20240902,095700,9400831242,1006,1004,1006,1000,132611
|
|
20240902,095600,9268058862,1004,1012,1012,1004,51304
|
|
20240902,095500,9216437815,1006,1010,1013,1006,122097
|
|
20240902,095400,9093155521,1010,1010,1014,1009,85725
|
|
20240902,095300,9006477700,1010,1004,1010,1001,89192
|
|
20240902,095200,8916828813,1002,1016,1016,1001,340279
|
|
20240902,095100,8573835952,1016,1017,1018,1014,71713
|
|
20240902,095000,8501016558,1017,1017,1019,1014,107896
|
|
20240902,094900,8391409304,1017,1022,1026,1017,391382
|
|
20240902,094800,7990996823,1021,1011,1023,1010,526560
|
|
20240902,094700,7454952866,1012,1003,1012,1001,95756
|
|
20240902,094600,7358567487,1004,1010,1011,1001,111922
|
|
20240902,094500,7246063762,1010,1008,1014,1007,196907
|
|
20240902,094400,7046944272,1008,1006,1008,1004,70717
|
|
20240902,094300,6975756405,1006,1007,1009,1004,55642
|
|
20240902,094200,6919744517,1007,1005,1008,1005,61731
|
|
20240902,094100,6857618838,1005,1003,1012,1003,453900
|
|
20240902,094000,6400132717,1002,999,1003,998,156586
|
|
20240902,093900,6243630049,998,1001,1002,998,27758
|
|
20240902,093800,6215882057,1000,1000,1004,998,73937
|
|
20240902,093700,6141860043,1001,1001,1002,995,116084
|
|
20240902,093600,6025748658,1002,1000,1003,1000,124493
|
|
20240902,093500,5901003306,1000,996,1001,988,270150
|
|
20240902,093400,5631936479,994,986,996,984,66376
|
|
20240902,093300,5566157788,985,988,989,984,57401
|
|
20240902,093200,5509551574,990,994,996,987,70524
|
|
20240902,093100,5439508973,994,985,994,978,125515
|
|
20240902,093000,5315893292,985,989,991,981,53930
|
|
20240902,092900,5262788041,988,991,992,985,68972
|
|
20240902,092800,5194723099,986,992,992,986,60723
|
|
20240902,092700,5134677896,990,997,998,989,91257
|
|
20240902,092600,5043941472,998,1004,1005,991,133959
|
|
20240902,092500,4910486503,1004,988,1005,988,569022
|
|
20240902,092400,4342442411,989,988,992,985,111779
|
|
20240902,092300,4231865551,988,989,991,984,49749
|
|
20240902,092200,4182673513,989,979,990,976,123832
|
|
20240902,092100,4060867512,979,982,985,979,38755
|
|
20240902,092000,4022772194,982,985,986,980,41068
|
|
20240902,091900,3982385999,980,982,989,979,68279
|
|
20240902,091800,3915239698,982,973,984,970,121096
|
|
20240902,091700,3797088365,973,990,990,973,294537
|
|
20240902,091600,3508701235,991,991,992,986,147205
|
|
20240902,091500,3363015816,992,986,995,984,253840
|
|
20240902,091400,3112086663,988,993,1000,984,249421
|
|
20240902,091300,2865315335,988,989,1008,986,855079
|
|
20240902,091200,2011919928,989,992,996,985,247215
|
|
20240902,091100,1767114436,995,984,998,977,609277
|
|
20240902,091000,1165504968,984,960,985,960,418001
|
|
20240902,090900,757628770,961,952,961,952,55358
|
|
20240902,090800,704619435,952,950,954,947,14741
|
|
20240902,090700,690601605,947,952,953,946,8315
|
|
20240902,090600,682713662,952,955,955,940,75510
|
|
20240902,090500,611268889,955,955,959,951,26475
|
|
20240902,090400,586013253,960,967,976,954,112755
|
|
20240902,090300,476874481,970,941,978,941,285278
|
|
20240902,090200,203165306,941,935,943,933,33740
|
|
20240902,090100,171565086,933,933,937,931,28232
|
|
20240902,090000,145247667,936,943,945,934,137269
|