594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185100,3481359752,967,967,967,967,50790
|
|
20240903,185000,3481359752,967,967,967,967,0
|
|
20240903,184900,3481359752,967,967,967,967,0
|
|
20240903,184800,3481359752,967,967,967,967,0
|
|
20240903,184700,3481359752,967,967,967,967,0
|
|
20240903,184600,3481359752,967,967,967,967,0
|
|
20240903,184500,3481359752,967,967,967,967,0
|
|
20240903,184400,3481359752,967,967,967,967,0
|
|
20240903,184300,3481359752,967,967,967,967,0
|
|
20240903,184200,3481359752,967,967,967,967,0
|
|
20240903,184100,3481359752,967,967,967,967,0
|
|
20240903,184000,3481359752,967,967,967,967,0
|
|
20240903,183900,3481359752,967,967,967,967,0
|
|
20240903,183800,3481359752,967,967,967,967,0
|
|
20240903,183700,3481359752,967,967,967,967,0
|
|
20240903,183600,3481359752,967,967,967,967,0
|
|
20240903,183500,3481359752,967,967,967,967,0
|
|
20240903,183400,3481359752,967,967,967,967,0
|
|
20240903,183300,3481359752,967,967,967,967,0
|
|
20240903,183200,3481359752,967,967,967,967,0
|
|
20240903,183100,3481359752,967,967,967,967,0
|
|
20240903,183000,3481359752,967,967,967,967,0
|
|
20240903,182900,3481359752,967,967,967,967,0
|
|
20240903,182800,3481359752,967,967,967,967,0
|
|
20240903,182700,3481359752,967,967,967,967,0
|
|
20240903,182600,3481359752,967,967,967,967,0
|
|
20240903,182500,3481359752,967,967,967,967,0
|
|
20240903,182400,3481359752,967,967,967,967,0
|
|
20240903,182300,3481359752,967,967,967,967,0
|
|
20240903,182200,3481359752,967,967,967,967,0
|
|
20240903,182100,3481359752,967,967,967,967,50790
|
|
20240903,182000,3481359752,967,967,967,967,0
|
|
20240903,181900,3481359752,967,967,967,967,0
|
|
20240903,181800,3481359752,967,967,967,967,0
|
|
20240903,181700,3481359752,967,967,967,967,0
|
|
20240903,181600,3481359752,967,967,967,967,0
|
|
20240903,181500,3481359752,967,967,967,967,0
|
|
20240903,181400,3481359752,967,967,967,967,0
|
|
20240903,181300,3481359752,967,967,967,967,0
|
|
20240903,181200,3481359752,967,967,967,967,0
|
|
20240903,181100,3481359752,967,967,967,967,0
|
|
20240903,181000,3481359752,967,967,967,967,0
|
|
20240903,180900,3481359752,967,967,967,967,0
|
|
20240903,180800,3481359752,967,967,967,967,0
|
|
20240903,180700,3481359752,967,967,967,967,0
|
|
20240903,180600,3481359752,967,967,967,967,0
|
|
20240903,180500,3481359752,967,967,967,967,0
|
|
20240903,180400,3481359752,967,967,967,967,0
|
|
20240903,180300,3481359752,967,967,967,967,0
|
|
20240903,180200,3481359752,967,967,967,967,0
|
|
20240903,180100,3481359752,967,967,967,967,0
|
|
20240903,180000,3481359752,967,967,967,967,0
|
|
20240903,175900,3481359752,967,967,967,967,0
|
|
20240903,175800,3481359752,967,967,967,967,0
|
|
20240903,175700,3481359752,967,967,967,967,0
|
|
20240903,175600,3481359752,967,967,967,967,0
|
|
20240903,175500,3481359752,967,967,967,967,0
|
|
20240903,175400,3481359752,967,967,967,967,0
|
|
20240903,175300,3481359752,967,967,967,967,0
|
|
20240903,175200,3481359752,967,967,967,967,0
|
|
20240903,175100,3481359752,967,967,967,967,50790
|
|
20240903,175000,3481359752,967,967,967,967,0
|
|
20240903,174900,3481359752,967,967,967,967,0
|
|
20240903,174800,3481359752,967,967,967,967,0
|
|
20240903,174700,3481359752,967,967,967,967,0
|
|
20240903,174600,3481359752,967,967,967,967,0
|
|
20240903,174500,3481359752,967,967,967,967,0
|
|
20240903,174400,3481359752,967,967,967,967,0
|
|
20240903,174300,3481359752,967,967,967,967,0
|
|
20240903,174200,3481359752,967,967,967,967,0
|
|
20240903,174100,3481359752,967,967,967,967,0
|
|
20240903,174000,3481359752,967,967,967,967,0
|
|
20240903,173900,3481359752,967,967,967,967,0
|
|
20240903,173800,3481359752,967,967,967,967,0
|
|
20240903,173700,3481359752,967,967,967,967,0
|
|
20240903,173600,3481359752,967,967,967,967,0
|
|
20240903,173500,3481359752,967,967,967,967,0
|
|
20240903,173400,3481359752,967,967,967,967,0
|
|
20240903,173300,3481359752,967,967,967,967,0
|
|
20240903,173200,3481359752,967,967,967,967,0
|
|
20240903,173100,3481359752,967,967,967,967,0
|
|
20240903,173000,3481359752,967,967,967,967,0
|
|
20240903,172900,3481359752,967,967,967,967,0
|
|
20240903,172800,3481359752,967,967,967,967,0
|
|
20240903,172700,3481359752,967,967,967,967,0
|
|
20240903,172600,3481359752,967,967,967,967,0
|
|
20240903,172500,3481359752,967,967,967,967,0
|
|
20240903,172400,3481359752,967,967,967,967,0
|
|
20240903,172300,3481359752,967,967,967,967,0
|
|
20240903,172200,3481359752,967,967,967,967,0
|
|
20240903,172100,3481359752,967,967,967,967,50790
|
|
20240903,172000,3481359752,967,967,967,967,0
|
|
20240903,171900,3481359752,967,967,967,967,0
|
|
20240903,171800,3481359752,967,967,967,967,0
|
|
20240903,171700,3481359752,967,967,967,967,0
|
|
20240903,171600,3481359752,967,967,967,967,0
|
|
20240903,171500,3481359752,967,967,967,967,0
|
|
20240903,171400,3481359752,967,967,967,967,0
|
|
20240903,171300,3481359752,967,967,967,967,0
|
|
20240903,171200,3481359752,967,967,967,967,0
|
|
20240903,171100,3481359752,967,967,967,967,0
|
|
20240903,171000,3481359752,967,967,967,967,0
|
|
20240903,170900,3481359752,967,967,967,967,0
|
|
20240903,170800,3481359752,967,967,967,967,0
|
|
20240903,170700,3481359752,967,967,967,967,0
|
|
20240903,170600,3481359752,967,967,967,967,0
|
|
20240903,170500,3481359752,967,967,967,967,0
|
|
20240903,170400,3481359752,967,967,967,967,0
|
|
20240903,170300,3481359752,967,967,967,967,0
|
|
20240903,170200,3481359752,967,967,967,967,0
|
|
20240903,170100,3481359752,967,967,967,967,0
|
|
20240903,170000,3481359752,967,967,967,967,0
|
|
20240903,165900,3481359752,967,967,967,967,0
|
|
20240903,165800,3481359752,967,967,967,967,0
|
|
20240903,165700,3481359752,967,967,967,967,0
|
|
20240903,165600,3481359752,967,967,967,967,0
|
|
20240903,165500,3481359752,967,967,967,967,0
|
|
20240903,165400,3481359752,967,967,967,967,0
|
|
20240903,165300,3481359752,967,967,967,967,0
|
|
20240903,165200,3481359752,967,967,967,967,0
|
|
20240903,165100,3481359752,967,967,967,967,50790
|
|
20240903,165000,3481359752,967,967,967,967,0
|
|
20240903,164900,3481359752,967,967,967,967,0
|
|
20240903,164800,3481359752,967,967,967,967,0
|
|
20240903,164700,3481359752,967,967,967,967,0
|
|
20240903,164600,3481359752,967,967,967,967,0
|
|
20240903,164500,3481359752,967,967,967,967,0
|
|
20240903,164400,3481359752,967,967,967,967,0
|
|
20240903,164300,3481359752,967,967,967,967,0
|
|
20240903,164200,3481359752,967,967,967,967,0
|
|
20240903,164100,3481359752,967,967,967,967,0
|
|
20240903,164000,3481359752,967,967,967,967,0
|
|
20240903,163900,3481359752,967,967,967,967,0
|
|
20240903,163800,3481359752,967,967,967,967,0
|
|
20240903,163700,3481359752,967,967,967,967,0
|
|
20240903,163600,3481359752,967,967,967,967,0
|
|
20240903,163500,3481359752,967,967,967,967,0
|
|
20240903,163400,3481359752,967,967,967,967,0
|
|
20240903,163300,3481359752,967,967,967,967,0
|
|
20240903,163200,3481359752,967,967,967,967,0
|
|
20240903,163100,3481359752,967,967,967,967,0
|
|
20240903,163000,3481359752,967,967,967,967,0
|
|
20240903,162900,3481359752,967,967,967,967,0
|
|
20240903,162800,3481359752,967,967,967,967,0
|
|
20240903,162700,3481359752,967,967,967,967,0
|
|
20240903,162600,3481359752,967,967,967,967,0
|
|
20240903,162500,3481359752,967,967,967,967,0
|
|
20240903,162400,3481359752,967,967,967,967,0
|
|
20240903,162300,3481359752,967,967,967,967,0
|
|
20240903,162200,3481359752,967,967,967,967,0
|
|
20240903,162100,3481359752,967,967,967,967,50790
|
|
20240903,162000,3481359752,967,967,967,967,0
|
|
20240903,161900,3481359752,967,967,967,967,0
|
|
20240903,161800,3481359752,967,967,967,967,0
|
|
20240903,161700,3481359752,967,967,967,967,0
|
|
20240903,161600,3481359752,967,967,967,967,0
|
|
20240903,161500,3481359752,967,967,967,967,0
|
|
20240903,161400,3481359752,967,967,967,967,0
|
|
20240903,161300,3481359752,967,967,967,967,0
|
|
20240903,161200,3481359752,967,967,967,967,0
|
|
20240903,161100,3481359752,967,967,967,967,0
|
|
20240903,161000,3481359752,967,967,967,967,0
|
|
20240903,160900,3481359752,967,967,967,967,0
|
|
20240903,160800,3481359752,967,967,967,967,0
|
|
20240903,160700,3481359752,967,967,967,967,0
|
|
20240903,160600,3481359752,967,967,967,967,0
|
|
20240903,160500,3481359752,967,967,967,967,0
|
|
20240903,160400,3481359752,967,967,967,967,0
|
|
20240903,160300,3481359752,967,967,967,967,0
|
|
20240903,160200,3481359752,967,967,967,967,0
|
|
20240903,160100,3481359752,967,967,967,967,0
|
|
20240903,160000,3481359752,967,967,967,967,0
|
|
20240903,155900,3481359752,967,967,967,967,0
|
|
20240903,155800,3481359752,967,967,967,967,0
|
|
20240903,155700,3481359752,967,967,967,967,0
|
|
20240903,155600,3481359752,967,967,967,967,0
|
|
20240903,155500,3481359752,967,967,967,967,0
|
|
20240903,155400,3481359752,967,967,967,967,0
|
|
20240903,155300,3481359752,967,967,967,967,0
|
|
20240903,155200,3481359752,967,967,967,967,0
|
|
20240903,155100,3481359752,967,967,967,967,50790
|
|
20240903,155000,3481359752,967,967,967,967,0
|
|
20240903,154900,3481359752,967,967,967,967,0
|
|
20240903,154800,3481359752,967,967,967,967,0
|
|
20240903,154700,3481359752,967,967,967,967,0
|
|
20240903,154600,3481359752,967,967,967,967,0
|
|
20240903,154500,3481359752,967,967,967,967,0
|
|
20240903,154400,3481359752,967,967,967,967,0
|
|
20240903,154300,3481359752,967,967,967,967,0
|
|
20240903,154200,3481359752,967,967,967,967,0
|
|
20240903,154100,3481359752,967,967,967,967,0
|
|
20240903,154000,3481359752,967,967,967,967,0
|
|
20240903,153900,3481359752,967,967,967,967,0
|
|
20240903,153800,3481359752,967,967,967,967,0
|
|
20240903,153700,3481359752,967,967,967,967,0
|
|
20240903,153600,3481359752,967,967,967,967,0
|
|
20240903,153500,3481359752,967,967,967,967,0
|
|
20240903,153400,3481359752,967,967,967,967,0
|
|
20240903,153300,3481359752,967,967,967,967,0
|
|
20240903,153200,3481359752,967,967,967,967,0
|
|
20240903,153100,3481359752,967,967,967,967,0
|
|
20240903,153000,3481359752,967,967,967,967,50790
|
|
20240903,152900,3432245822,957,957,957,957,0
|
|
20240903,152800,3432245822,957,957,957,957,0
|
|
20240903,152700,3432245822,957,957,957,957,0
|
|
20240903,152600,3432245822,957,957,957,957,0
|
|
20240903,152500,3432245822,957,957,957,957,0
|
|
20240903,152400,3432245822,957,957,957,957,0
|
|
20240903,152300,3432245822,957,957,957,957,0
|
|
20240903,152200,3432245822,957,957,957,957,0
|
|
20240903,152100,3432245822,957,957,957,957,0
|
|
20240903,152000,3432245822,957,957,957,957,0
|
|
20240903,151900,3432245822,957,955,957,955,9043
|
|
20240903,151800,3423599383,955,957,957,955,6074
|
|
20240903,151700,3417793673,957,955,958,955,2816
|
|
20240903,151600,3415101859,955,955,956,955,1218
|
|
20240903,151500,3413938420,955,954,955,954,3250
|
|
20240903,151400,3410836872,954,955,956,954,1696
|
|
20240903,151300,3409218571,954,955,955,954,1109
|
|
20240903,151200,3408159515,956,956,956,955,3304
|
|
20240903,151100,3405000955,956,955,956,955,9382
|
|
20240903,151000,3396032741,956,956,956,953,50843
|
|
20240903,150900,3347563386,956,956,956,955,1060
|
|
20240903,150800,3346551017,956,954,956,954,7826
|
|
20240903,150700,3339079924,955,955,955,954,2618
|
|
20240903,150600,3336582248,955,954,955,954,13330
|
|
20240903,150500,3323865311,955,956,956,955,1960
|
|
20240903,150400,3321993507,956,956,958,955,2606
|
|
20240903,150300,3319503172,955,958,958,955,9363
|
|
20240903,150200,3310551961,958,956,958,955,7411
|
|
20240903,150100,3303466088,956,957,957,955,2646
|
|
20240903,150000,3300936693,957,956,957,954,411
|
|
20240903,145900,3300544143,954,955,956,954,7494
|
|
20240903,145800,3293392865,956,955,956,955,3025
|
|
20240903,145700,3290503039,955,955,956,955,122
|
|
20240903,145600,3290386528,954,956,956,953,18184
|
|
20240903,145500,3273040267,955,953,957,953,8775
|
|
20240903,145400,3264660936,953,955,955,953,22012
|
|
20240903,145300,3243670334,955,956,956,955,12096
|
|
20240903,145200,3232118182,955,956,956,955,4680
|
|
20240903,145100,3227647603,955,955,955,955,46
|
|
20240903,145000,3227603673,955,956,957,955,15522
|
|
20240903,144900,3212776539,956,956,958,956,1770
|
|
20240903,144800,3211083683,956,957,957,956,10073
|
|
20240903,144700,3201452815,957,957,959,957,23158
|
|
20240903,144600,3179290601,957,958,958,957,5123
|
|
20240903,144500,3174387117,958,957,958,957,2234
|
|
20240903,144400,3172248639,959,957,959,957,1603
|
|
20240903,144300,3170713568,959,959,959,958,8265
|
|
20240903,144200,3162793612,958,958,958,958,601
|
|
20240903,144100,3162217854,959,959,959,957,840
|
|
20240903,144000,3161413770,956,956,956,956,2514
|
|
20240903,143900,3159010386,959,958,959,956,12405
|
|
20240903,143800,3147145674,958,958,958,958,4
|
|
20240903,143700,3147141842,959,959,959,959,548
|
|
20240903,143600,3146616310,959,957,959,957,442
|
|
20240903,143500,3146192532,957,958,958,957,2726
|
|
20240903,143400,3143583175,958,958,958,958,4001
|
|
20240903,143300,3139750217,958,959,959,958,4256
|
|
20240903,143200,3135669086,961,961,961,961,1628
|
|
20240903,143100,3134104578,960,959,960,959,6692
|
|
20240903,143000,3127680268,960,959,960,959,456
|
|
20240903,142900,3127242918,960,960,960,960,30
|
|
20240903,142800,3127214118,959,958,959,957,677
|
|
20240903,142700,3126566216,959,959,960,959,466
|
|
20240903,142600,3126119321,960,960,960,960,9
|
|
20240903,142500,3126110681,957,959,960,957,3070
|
|
20240903,142400,3123168688,957,958,959,957,4207
|
|
20240903,142300,3119138644,958,959,959,958,1697
|
|
20240903,142200,3117512516,959,960,960,959,819
|
|
20240903,142100,3116726495,960,960,960,960,152
|
|
20240903,142000,3116580575,961,961,961,961,7
|
|
20240903,141900,3116573848,961,959,961,959,5108
|
|
20240903,141800,3111674974,959,960,960,959,234
|
|
20240903,141700,3111450514,959,959,962,959,203
|
|
20240903,141600,3111255834,959,960,962,959,12371
|
|
20240903,141500,3099392041,960,961,961,960,5000
|
|
20240903,141400,3094591839,961,960,961,960,2047
|
|
20240903,141300,3092626672,959,960,963,959,4127
|
|
20240903,141200,3088664637,961,962,962,960,7424
|
|
20240903,141100,3081527500,963,962,963,961,5171
|
|
20240903,141000,3076552587,963,963,964,960,2795
|
|
20240903,140900,3073867258,963,963,963,963,19
|
|
20240903,140800,3073848961,964,959,964,959,4181
|
|
20240903,140700,3069822761,959,960,961,959,5811
|
|
20240903,140600,3064245079,960,960,960,960,1000
|
|
20240903,140500,3063285079,960,960,960,960,2554
|
|
20240903,140400,3060833239,960,961,961,960,302
|
|
20240903,140300,3060543210,961,961,961,961,2
|
|
20240903,140200,3060541288,960,959,960,958,4381
|
|
20240903,140100,3056338732,959,960,960,959,1193
|
|
20240903,140000,3055194544,960,961,961,960,2425
|
|
20240903,135900,3052866533,962,962,962,962,5895
|
|
20240903,135800,3047195543,962,961,962,961,117
|
|
20240903,135700,3047083069,961,961,961,960,4548
|
|
20240903,135600,3042713397,962,962,962,960,1943
|
|
20240903,135500,3040847564,962,962,962,962,15
|
|
20240903,135400,3040833134,962,962,962,962,2020
|
|
20240903,135300,3038889894,959,960,960,958,5650
|
|
20240903,135200,3033472014,962,960,962,960,3516
|
|
20240903,135100,3030090346,962,962,962,962,56
|
|
20240903,135000,3030036474,962,961,962,961,2375
|
|
20240903,134900,3027753190,961,961,961,961,1539
|
|
20240903,134800,3026274211,961,960,961,959,2594
|
|
20240903,134700,3023782972,961,961,961,960,3630
|
|
20240903,134600,3020295788,960,960,961,960,461
|
|
20240903,134500,3019853222,959,960,960,959,1011
|
|
20240903,134400,3018883663,960,960,960,960,92
|
|
20240903,134300,3018795343,959,960,960,959,54
|
|
20240903,134200,3018743510,960,961,961,960,1107
|
|
20240903,134100,3017680785,960,964,964,960,5372
|
|
20240903,134000,3012519208,963,964,964,963,851
|
|
20240903,133900,3011698894,964,962,964,962,3088
|
|
20240903,133800,3008725891,959,962,962,959,13147
|
|
20240903,133700,2996106958,963,963,963,963,40
|
|
20240903,133600,2996068438,963,963,965,962,10819
|
|
20240903,133500,2985639728,963,959,963,959,11176
|
|
20240903,133400,2974907078,959,959,959,959,14
|
|
20240903,133300,2974893652,959,958,959,958,795
|
|
20240903,133200,2974131743,957,957,958,957,2303
|
|
20240903,133100,2971927769,957,957,958,957,522
|
|
20240903,133000,2971428213,956,956,957,956,2640
|
|
20240903,132900,2968902740,956,957,957,955,1152
|
|
20240903,132800,2967801539,955,955,957,955,1669
|
|
20240903,132700,2966207458,957,955,957,955,1229
|
|
20240903,132600,2965032092,955,954,955,954,805
|
|
20240903,132500,2964263717,954,955,955,954,16032
|
|
20240903,132400,2948965750,955,955,955,955,791
|
|
20240903,132300,2948210345,956,957,957,955,781
|
|
20240903,132200,2947464235,957,957,958,957,14716
|
|
20240903,132100,2933381018,958,958,958,958,521
|
|
20240903,132000,2932881900,957,958,958,957,6067
|
|
20240903,131900,2927070639,958,958,958,958,681
|
|
20240903,131800,2926418241,958,958,958,957,1840
|
|
20240903,131700,2924656521,958,955,958,955,5951
|
|
20240903,131600,2918962052,955,955,955,955,3523
|
|
20240903,131500,2915597587,957,954,957,954,10
|
|
20240903,131400,2915588023,954,957,957,954,8154
|
|
20240903,131300,2907797844,957,956,957,956,2234
|
|
20240903,131200,2905659909,956,956,956,956,721
|
|
20240903,131100,2904970633,956,957,957,956,2114
|
|
20240903,131000,2902948591,957,958,958,957,1196
|
|
20240903,130900,2901804011,958,958,958,957,3126
|
|
20240903,130800,2898810394,958,959,959,958,1165
|
|
20240903,130700,2897694122,959,959,959,959,159
|
|
20240903,130600,2897541641,959,959,959,959,107
|
|
20240903,130500,2897439028,959,958,959,955,11384
|
|
20240903,130400,2886552709,958,959,959,958,3180
|
|
20240903,130300,2883505268,960,960,960,960,1000
|
|
20240903,130200,2882545268,960,958,960,957,1305
|
|
20240903,130100,2881294840,957,958,958,957,30
|
|
20240903,130000,2881266101,958,956,958,955,5089
|
|
20240903,125900,2876401547,956,959,960,956,3591
|
|
20240903,125800,2872968051,959,961,961,959,4124
|
|
20240903,125700,2869009057,961,960,961,960,1445
|
|
20240903,125600,2867621498,961,957,961,954,53125
|
|
20240903,125500,2816871410,959,958,959,956,2359
|
|
20240903,125400,2814613292,955,955,957,955,12
|
|
20240903,125300,2814601822,957,956,957,955,6326
|
|
20240903,125200,2808555309,956,956,958,956,3618
|
|
20240903,125100,2805096226,956,956,957,956,10677
|
|
20240903,125000,2794887921,956,957,957,956,2136
|
|
20240903,124900,2792843776,956,958,959,956,4311
|
|
20240903,124800,2788716033,958,958,959,958,76
|
|
20240903,124700,2788643157,960,958,960,957,1469
|
|
20240903,124600,2787234594,956,958,958,956,2527
|
|
20240903,124500,2784815558,957,957,957,957,602
|
|
20240903,124400,2784239444,956,956,957,956,4922
|
|
20240903,124300,2779530678,956,956,957,956,563
|
|
20240903,124200,2778992429,956,956,957,956,3025
|
|
20240903,124100,2776097509,956,957,957,956,2453
|
|
20240903,124000,2773752262,956,956,956,956,10
|
|
20240903,123900,2773742702,956,957,957,956,3
|
|
20240903,123800,2773739833,956,958,958,956,23489
|
|
20240903,123700,2751271727,958,959,959,957,1028
|
|
20240903,123600,2750286899,959,958,959,958,1240
|
|
20240903,123500,2749098977,959,959,959,959,284
|
|
20240903,123400,2748826621,959,959,960,959,6996
|
|
20240903,123300,2742117448,959,959,960,959,8367
|
|
20240903,123200,2734093490,959,959,960,959,3
|
|
20240903,123100,2734090612,959,959,959,958,2435
|
|
20240903,123000,2731756783,958,959,959,958,3506
|
|
20240903,122900,2728397535,959,959,959,959,138
|
|
20240903,122800,2728265193,959,959,959,958,57
|
|
20240903,122700,2728210580,960,958,961,958,233
|
|
20240903,122600,2727987005,961,960,961,956,18988
|
|
20240903,122500,2709787561,960,961,961,960,5919
|
|
20240903,122400,2704103748,961,961,961,961,129
|
|
20240903,122300,2703979779,961,960,961,960,2119
|
|
20240903,122200,2701945435,960,961,961,960,4317
|
|
20240903,122100,2697797891,960,960,960,960,14
|
|
20240903,122000,2697784451,959,959,959,959,2712
|
|
20240903,121900,2695183643,959,959,959,959,405
|
|
20240903,121800,2694795248,958,958,961,958,1593
|
|
20240903,121700,2693268544,958,958,958,958,85
|
|
20240903,121600,2693187114,958,957,958,957,6271
|
|
20240903,121500,2687184664,958,958,958,957,821
|
|
20240903,121400,2686398650,958,958,958,958,697
|
|
20240903,121300,2685730924,958,958,958,957,949
|
|
20240903,121200,2684821783,956,958,958,956,4504
|
|
20240903,121100,2680515393,957,958,958,957,1171
|
|
20240903,121000,2679394507,958,959,960,958,2526
|
|
20240903,120900,2676974561,960,960,960,960,496
|
|
20240903,120800,2676498401,960,959,960,958,1604
|
|
20240903,120700,2674961413,959,960,960,959,262
|
|
20240903,120600,2674710000,960,959,960,959,2677
|
|
20240903,120500,2672140680,957,958,958,957,2001
|
|
20240903,120400,2670224717,957,957,957,956,4505
|
|
20240903,120300,2665917402,960,957,960,957,369
|
|
20240903,120200,2665563987,960,957,960,957,6903
|
|
20240903,120100,2658957486,957,959,959,957,5544
|
|
20240903,120000,2653648933,960,960,960,959,2738
|
|
20240903,115900,2651020455,960,961,962,960,2860
|
|
20240903,115800,2648271997,962,961,962,961,881
|
|
20240903,115700,2647424479,962,961,962,961,16
|
|
20240903,115600,2647409093,961,961,962,961,221
|
|
20240903,115500,2647196684,961,961,962,961,4032
|
|
20240903,115400,2643321905,961,961,962,961,3007
|
|
20240903,115300,2640429408,961,961,961,961,4
|
|
20240903,115200,2640425564,962,962,963,961,1657
|
|
20240903,115100,2638831529,962,957,963,957,11704
|
|
20240903,115000,2627593728,958,955,960,955,14038
|
|
20240903,114900,2614145502,955,953,955,953,15164
|
|
20240903,114800,2599670310,954,954,955,954,8367
|
|
20240903,114700,2591686173,954,957,958,954,53189
|
|
20240903,114600,2540861362,957,956,957,956,5123
|
|
20240903,114500,2535959875,957,958,958,957,418
|
|
20240903,114400,2535559720,958,957,958,956,4801
|
|
20240903,114300,2530965815,957,957,957,956,5465
|
|
20240903,114200,2525737725,956,959,959,956,83756
|
|
20240903,114100,2445552200,960,959,961,959,6197
|
|
20240903,114000,2439605874,959,961,961,959,5189
|
|
20240903,113900,2434624398,961,960,961,959,22784
|
|
20240903,113800,2412766967,961,960,961,960,3541
|
|
20240903,113700,2409364090,960,961,962,959,11576
|
|
20240903,113600,2398250437,962,962,964,960,47391
|
|
20240903,113500,2352727930,963,964,964,962,650
|
|
20240903,113400,2352101917,964,962,964,962,3589
|
|
20240903,113300,2348646999,962,964,964,962,7394
|
|
20240903,113200,2341532267,965,963,965,963,3306
|
|
20240903,113100,2338348279,963,963,963,963,732
|
|
20240903,113000,2337643363,963,963,963,963,1046
|
|
20240903,112900,2336636065,963,964,964,963,3106
|
|
20240903,112800,2333644484,965,965,965,965,119
|
|
20240903,112700,2333529649,965,964,966,964,3292
|
|
20240903,112600,2330356144,964,965,965,964,4710
|
|
20240903,112500,2325810996,965,964,965,964,832
|
|
20240903,112400,2325008860,964,964,964,964,2419
|
|
20240903,112300,2322676944,965,964,965,964,58
|
|
20240903,112200,2322621021,964,965,965,963,4014
|
|
20240903,112100,2318754987,963,963,965,963,146
|
|
20240903,112000,2318614310,963,963,963,963,891
|
|
20240903,111900,2317756277,963,962,963,962,1608
|
|
20240903,111800,2316207774,963,963,963,963,6454
|
|
20240903,111700,2309992572,963,963,964,963,3005
|
|
20240903,111600,2307098756,963,963,965,963,2307
|
|
20240903,111500,2304876903,963,964,965,963,408
|
|
20240903,111400,2304483577,964,964,964,963,627
|
|
20240903,111300,2303879154,963,964,964,963,2040
|
|
20240903,111200,2301914134,963,965,965,963,3258
|
|
20240903,111100,2298774532,965,963,965,963,1433
|
|
20240903,111000,2297394547,963,963,965,963,1357
|
|
20240903,110900,2296085736,962,962,964,962,2230
|
|
20240903,110800,2293938370,963,963,963,963,164
|
|
20240903,110700,2293780438,962,962,963,962,6695
|
|
20240903,110600,2287339847,962,963,963,962,9638
|
|
20240903,110500,2278062572,964,964,964,963,357
|
|
20240903,110400,2277718569,964,964,964,964,5028
|
|
20240903,110300,2272871577,964,964,965,963,7311
|
|
20240903,110200,2265824731,964,965,965,964,5526
|
|
20240903,110100,2260497566,965,964,965,964,5857
|
|
20240903,110000,2254851397,964,963,964,963,7320
|
|
20240903,105900,2247802019,963,964,965,963,9155
|
|
20240903,105800,2238981955,965,967,967,965,1087
|
|
20240903,105700,2237932980,967,963,967,963,1239
|
|
20240903,105600,2236735683,963,965,965,963,21276
|
|
20240903,105500,2216242489,964,964,968,964,273
|
|
20240903,105400,2215979306,964,964,964,964,1868
|
|
20240903,105300,2214178554,963,968,968,963,26813
|
|
20240903,105200,2188293304,967,967,967,967,504
|
|
20240903,105100,2187805936,967,968,968,965,8239
|
|
20240903,105000,2179847741,967,969,969,967,2586
|
|
20240903,104900,2177343579,969,969,969,969,1
|
|
20240903,104800,2177342610,965,965,969,963,15873
|
|
20240903,104700,2162055311,963,967,969,963,11451
|
|
20240903,104600,2151014421,968,964,968,963,7560
|
|
20240903,104500,2143726140,964,967,967,964,6705
|
|
20240903,104400,2137255874,967,967,967,965,5685
|
|
20240903,104300,2131768474,967,969,969,967,773
|
|
20240903,104200,2131020877,969,968,969,967,10195
|
|
20240903,104100,2121142593,968,968,968,968,13
|
|
20240903,104000,2121130009,968,967,968,965,10546
|
|
20240903,103900,2110948165,965,967,967,965,1922
|
|
20240903,103800,2109092822,965,963,965,963,2206
|
|
20240903,103700,2106964776,963,964,965,963,9684
|
|
20240903,103600,2097637842,964,965,965,963,11377
|
|
20240903,103500,2086671665,965,968,968,965,2030
|
|
20240903,103400,2084711992,968,969,969,968,110
|
|
20240903,103300,2084605507,969,965,969,965,1222
|
|
20240903,103200,2083426218,965,966,969,964,5126
|
|
20240903,103100,2078480219,966,966,969,965,2087
|
|
20240903,103000,2076465729,964,971,971,964,52915
|
|
20240903,102900,2025287027,971,971,971,970,5202
|
|
20240903,102800,2020237752,971,972,974,970,20140
|
|
20240903,102700,2000689969,971,972,974,971,15306
|
|
20240903,102600,1985810498,973,972,974,972,10697
|
|
20240903,102500,1975401171,972,971,972,970,9298
|
|
20240903,102400,1966376741,972,972,974,971,11656
|
|
20240903,102300,1955039182,972,969,974,969,740
|
|
20240903,102200,1954319841,969,970,974,968,11776
|
|
20240903,102100,1942905858,967,970,970,967,5295
|
|
20240903,102000,1937780979,967,969,974,966,37830
|
|
20240903,101900,1901170677,970,976,976,969,42286
|
|
20240903,101800,1860070221,978,980,981,974,51382
|
|
20240903,101700,1809781405,980,982,982,978,36018
|
|
20240903,101600,1774484656,982,979,983,978,9152
|
|
20240903,101500,1765510357,980,980,982,978,22817
|
|
20240903,101400,1743174874,980,982,983,978,12253
|
|
20240903,101300,1731146590,979,981,984,979,17580
|
|
20240903,101200,1713909853,982,985,986,981,50820
|
|
20240903,101100,1663885046,985,984,986,983,17480
|
|
20240903,101000,1646673299,985,982,987,982,22940
|
|
20240903,100900,1624079404,983,982,985,981,20640
|
|
20240903,100800,1603796002,982,984,984,981,12779
|
|
20240903,100700,1591236387,984,983,985,982,33873
|
|
20240903,100600,1557913091,983,975,983,975,25881
|
|
20240903,100500,1532581036,974,976,976,974,4562
|
|
20240903,100400,1528131757,976,975,978,975,2283
|
|
20240903,100300,1525900232,975,976,976,975,6018
|
|
20240903,100200,1520028115,976,977,980,976,15665
|
|
20240903,100100,1504699242,978,980,982,978,22703
|
|
20240903,100000,1482443549,980,975,981,973,17591
|
|
20240903,095900,1465225974,974,972,974,969,13548
|
|
20240903,095800,1452046022,969,967,972,966,17142
|
|
20240903,095700,1435434727,970,968,970,966,5736
|
|
20240903,095600,1429887037,966,967,968,966,2081
|
|
20240903,095500,1427874603,968,967,968,966,1569
|
|
20240903,095400,1426357516,966,965,969,965,6960
|
|
20240903,095300,1419613399,970,969,970,965,18452
|
|
20240903,095200,1401786727,970,968,970,968,1257
|
|
20240903,095100,1400568764,968,968,969,965,6180
|
|
20240903,095000,1394593607,967,968,969,967,2812
|
|
20240903,094900,1391870145,968,968,968,967,372
|
|
20240903,094800,1391510302,968,968,969,967,6809
|
|
20240903,094700,1384913180,968,968,968,967,1219
|
|
20240903,094600,1383734289,968,969,969,967,1477
|
|
20240903,094500,1382306018,969,969,969,967,1833
|
|
20240903,094400,1380530793,968,963,969,963,22762
|
|
20240903,094300,1358566404,966,966,966,963,21772
|
|
20240903,094200,1337567502,966,963,966,963,2485
|
|
20240903,094100,1335172394,963,966,966,963,21522
|
|
20240903,094000,1314422715,966,965,966,964,11126
|
|
20240903,093900,1303687007,966,965,968,964,10252
|
|
20240903,093800,1293793091,965,965,968,964,34151
|
|
20240903,093700,1260831942,965,968,968,965,4563
|
|
20240903,093600,1256422301,968,968,969,967,20138
|
|
20240903,093500,1236932939,969,969,969,968,3244
|
|
20240903,093400,1233791583,969,967,971,967,10000
|
|
20240903,093300,1224094723,968,967,968,966,14339
|
|
20240903,093200,1210221953,968,972,972,967,29020
|
|
20240903,093100,1182125638,972,972,973,972,1849
|
|
20240903,093000,1180328398,972,968,972,965,12039
|
|
20240903,092900,1168670453,968,972,973,967,52506
|
|
20240903,092800,1117783181,978,976,978,968,34886
|
|
20240903,092700,1083906808,976,982,982,975,36856
|
|
20240903,092600,1047787189,982,986,986,982,15682
|
|
20240903,092500,1032358087,986,983,987,982,83905
|
|
20240903,092400,949711591,983,982,985,981,28483
|
|
20240903,092300,921721912,981,985,986,979,39760
|
|
20240903,092200,882701832,983,975,984,975,53125
|
|
20240903,092100,830666166,975,974,975,972,7289
|
|
20240903,092000,823569814,974,974,976,972,29476
|
|
20240903,091900,794845885,971,964,973,963,18596
|
|
20240903,091800,776822790,967,966,967,963,9937
|
|
20240903,091700,767226778,966,963,969,961,13264
|
|
20240903,091600,754456452,963,963,966,960,18977
|
|
20240903,091500,736202923,963,966,969,963,42056
|
|
20240903,091400,695680134,969,965,970,965,16270
|
|
20240903,091300,679968305,964,963,969,963,26547
|
|
20240903,091200,654371640,963,961,964,960,19528
|
|
20240903,091100,635610196,964,961,964,959,21627
|
|
20240903,091000,614844639,960,961,963,959,33668
|
|
20240903,090900,582525031,959,960,962,958,68100
|
|
20240903,090800,517195982,957,969,969,957,135565
|
|
20240903,090700,386774865,969,974,976,968,46610
|
|
20240903,090600,341512891,974,970,974,969,30610
|
|
20240903,090500,311752821,970,974,974,969,37479
|
|
20240903,090400,275330717,973,979,981,972,59653
|
|
20240903,090300,217108544,976,976,986,975,55534
|
|
20240903,090200,162710158,975,973,976,969,56167
|
|
20240903,090100,108172791,973,963,973,962,26695
|
|
20240903,090000,82307607,963,967,967,960,84664
|