636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,193300,10987095496,900,900,900,900,93693
|
|
20240902,193200,10987095496,900,900,900,900,0
|
|
20240902,193100,10987095496,900,900,900,900,0
|
|
20240902,193000,10987095496,900,900,900,900,0
|
|
20240902,192900,10987095496,900,900,900,900,0
|
|
20240902,192800,10987095496,900,900,900,900,0
|
|
20240902,192700,10987095496,900,900,900,900,0
|
|
20240902,192600,10987095496,900,900,900,900,0
|
|
20240902,192500,10987095496,900,900,900,900,0
|
|
20240902,192400,10987095496,900,900,900,900,0
|
|
20240902,192300,10987095496,900,900,900,900,0
|
|
20240902,192200,10987095496,900,900,900,900,0
|
|
20240902,192100,10987095496,900,900,900,900,0
|
|
20240902,192000,10987095496,900,900,900,900,0
|
|
20240902,191900,10987095496,900,900,900,900,0
|
|
20240902,191800,10987095496,900,900,900,900,0
|
|
20240902,191700,10987095496,900,900,900,900,0
|
|
20240902,191600,10987095496,900,900,900,900,0
|
|
20240902,191500,10987095496,900,900,900,900,0
|
|
20240902,191400,10987095496,900,900,900,900,0
|
|
20240902,191300,10987095496,900,900,900,900,0
|
|
20240902,191200,10987095496,900,900,900,900,0
|
|
20240902,191100,10987095496,900,900,900,900,0
|
|
20240902,191000,10987095496,900,900,900,900,0
|
|
20240902,190900,10987095496,900,900,900,900,0
|
|
20240902,190800,10987095496,900,900,900,900,0
|
|
20240902,190700,10987095496,900,900,900,900,0
|
|
20240902,190600,10987095496,900,900,900,900,0
|
|
20240902,190500,10987095496,900,900,900,900,0
|
|
20240902,190400,10987095496,900,900,900,900,0
|
|
20240902,190300,10987095496,900,900,900,900,93693
|
|
20240902,190200,10987095496,900,900,900,900,0
|
|
20240902,190100,10987095496,900,900,900,900,0
|
|
20240902,190000,10987095496,900,900,900,900,0
|
|
20240902,185900,10987095496,900,900,900,900,0
|
|
20240902,185800,10987095496,900,900,900,900,0
|
|
20240902,185700,10987095496,900,900,900,900,0
|
|
20240902,185600,10987095496,900,900,900,900,0
|
|
20240902,185500,10987095496,900,900,900,900,0
|
|
20240902,185400,10987095496,900,900,900,900,0
|
|
20240902,185300,10987095496,900,900,900,900,0
|
|
20240902,185200,10987095496,900,900,900,900,0
|
|
20240902,185100,10987095496,900,900,900,900,0
|
|
20240902,185000,10987095496,900,900,900,900,0
|
|
20240902,184900,10987095496,900,900,900,900,0
|
|
20240902,184800,10987095496,900,900,900,900,0
|
|
20240902,184700,10987095496,900,900,900,900,0
|
|
20240902,184600,10987095496,900,900,900,900,0
|
|
20240902,184500,10987095496,900,900,900,900,0
|
|
20240902,184400,10987095496,900,900,900,900,0
|
|
20240902,184300,10987095496,900,900,900,900,0
|
|
20240902,184200,10987095496,900,900,900,900,0
|
|
20240902,184100,10987095496,900,900,900,900,0
|
|
20240902,184000,10987095496,900,900,900,900,0
|
|
20240902,183900,10987095496,900,900,900,900,0
|
|
20240902,183800,10987095496,900,900,900,900,0
|
|
20240902,183700,10987095496,900,900,900,900,0
|
|
20240902,183600,10987095496,900,900,900,900,0
|
|
20240902,183500,10987095496,900,900,900,900,0
|
|
20240902,183400,10987095496,900,900,900,900,0
|
|
20240902,183300,10987095496,900,900,900,900,93693
|
|
20240902,183200,10987095496,900,900,900,900,0
|
|
20240902,183100,10987095496,900,900,900,900,0
|
|
20240902,183000,10987095496,900,900,900,900,0
|
|
20240902,182900,10987095496,900,900,900,900,0
|
|
20240902,182800,10987095496,900,900,900,900,0
|
|
20240902,182700,10987095496,900,900,900,900,0
|
|
20240902,182600,10987095496,900,900,900,900,0
|
|
20240902,182500,10987095496,900,900,900,900,0
|
|
20240902,182400,10987095496,900,900,900,900,0
|
|
20240902,182300,10987095496,900,900,900,900,0
|
|
20240902,182200,10987095496,900,900,900,900,0
|
|
20240902,182100,10987095496,900,900,900,900,0
|
|
20240902,182000,10987095496,900,900,900,900,0
|
|
20240902,181900,10987095496,900,900,900,900,0
|
|
20240902,181800,10987095496,900,900,900,900,0
|
|
20240902,181700,10987095496,900,900,900,900,0
|
|
20240902,181600,10987095496,900,900,900,900,0
|
|
20240902,181500,10987095496,900,900,900,900,0
|
|
20240902,181400,10987095496,900,900,900,900,0
|
|
20240902,181300,10987095496,900,900,900,900,0
|
|
20240902,181200,10987095496,900,900,900,900,0
|
|
20240902,181100,10987095496,900,900,900,900,0
|
|
20240902,181000,10987095496,900,900,900,900,0
|
|
20240902,180900,10987095496,900,900,900,900,0
|
|
20240902,180800,10987095496,900,900,900,900,0
|
|
20240902,180700,10987095496,900,900,900,900,0
|
|
20240902,180600,10987095496,900,900,900,900,0
|
|
20240902,180500,10987095496,900,900,900,900,0
|
|
20240902,180400,10987095496,900,900,900,900,0
|
|
20240902,180300,10987095496,900,900,900,900,93693
|
|
20240902,180200,10987095496,900,900,900,900,0
|
|
20240902,180100,10987095496,900,900,900,900,0
|
|
20240902,180000,10987095496,900,900,900,900,0
|
|
20240902,175900,10987095496,900,900,900,900,0
|
|
20240902,175800,10987095496,900,900,900,900,0
|
|
20240902,175700,10987095496,900,900,900,900,0
|
|
20240902,175600,10987095496,900,900,900,900,0
|
|
20240902,175500,10987095496,900,900,900,900,0
|
|
20240902,175400,10987095496,900,900,900,900,0
|
|
20240902,175300,10987095496,900,900,900,900,0
|
|
20240902,175200,10987095496,900,900,900,900,0
|
|
20240902,175100,10987095496,900,900,900,900,0
|
|
20240902,175000,10987095496,900,900,900,900,0
|
|
20240902,174900,10987095496,900,900,900,900,0
|
|
20240902,174800,10987095496,900,900,900,900,0
|
|
20240902,174700,10987095496,900,900,900,900,0
|
|
20240902,174600,10987095496,900,900,900,900,0
|
|
20240902,174500,10987095496,900,900,900,900,0
|
|
20240902,174400,10987095496,900,900,900,900,0
|
|
20240902,174300,10987095496,900,900,900,900,0
|
|
20240902,174200,10987095496,900,900,900,900,0
|
|
20240902,174100,10987095496,900,900,900,900,0
|
|
20240902,174000,10987095496,900,900,900,900,0
|
|
20240902,173900,10987095496,900,900,900,900,0
|
|
20240902,173800,10987095496,900,900,900,900,0
|
|
20240902,173700,10987095496,900,900,900,900,0
|
|
20240902,173600,10987095496,900,900,900,900,0
|
|
20240902,173500,10987095496,900,900,900,900,0
|
|
20240902,173400,10987095496,900,900,900,900,0
|
|
20240902,173300,10987095496,900,900,900,900,93693
|
|
20240902,173200,10987095496,900,900,900,900,0
|
|
20240902,173100,10987095496,900,900,900,900,0
|
|
20240902,173000,10987095496,900,900,900,900,0
|
|
20240902,172900,10987095496,900,900,900,900,0
|
|
20240902,172800,10987095496,900,900,900,900,0
|
|
20240902,172700,10987095496,900,900,900,900,0
|
|
20240902,172600,10987095496,900,900,900,900,0
|
|
20240902,172500,10987095496,900,900,900,900,0
|
|
20240902,172400,10987095496,900,900,900,900,0
|
|
20240902,172300,10987095496,900,900,900,900,0
|
|
20240902,172200,10987095496,900,900,900,900,0
|
|
20240902,172100,10987095496,900,900,900,900,0
|
|
20240902,172000,10987095496,900,900,900,900,0
|
|
20240902,171900,10987095496,900,900,900,900,0
|
|
20240902,171800,10987095496,900,900,900,900,0
|
|
20240902,171700,10987095496,900,900,900,900,0
|
|
20240902,171600,10987095496,900,900,900,900,0
|
|
20240902,171500,10987095496,900,900,900,900,0
|
|
20240902,171400,10987095496,900,900,900,900,0
|
|
20240902,171300,10987095496,900,900,900,900,0
|
|
20240902,171200,10987095496,900,900,900,900,0
|
|
20240902,171100,10987095496,900,900,900,900,0
|
|
20240902,171000,10987095496,900,900,900,900,0
|
|
20240902,170900,10987095496,900,900,900,900,0
|
|
20240902,170800,10987095496,900,900,900,900,0
|
|
20240902,170700,10987095496,900,900,900,900,0
|
|
20240902,170600,10987095496,900,900,900,900,0
|
|
20240902,170500,10987095496,900,900,900,900,0
|
|
20240902,170400,10987095496,900,900,900,900,0
|
|
20240902,170300,10987095496,900,900,900,900,93693
|
|
20240902,170200,10987095496,900,900,900,900,0
|
|
20240902,170100,10987095496,900,900,900,900,0
|
|
20240902,170000,10987095496,900,900,900,900,0
|
|
20240902,165900,10987095496,900,900,900,900,0
|
|
20240902,165800,10987095496,900,900,900,900,0
|
|
20240902,165700,10987095496,900,900,900,900,0
|
|
20240902,165600,10987095496,900,900,900,900,0
|
|
20240902,165500,10987095496,900,900,900,900,0
|
|
20240902,165400,10987095496,900,900,900,900,0
|
|
20240902,165300,10987095496,900,900,900,900,0
|
|
20240902,165200,10987095496,900,900,900,900,0
|
|
20240902,165100,10987095496,900,900,900,900,0
|
|
20240902,165000,10987095496,900,900,900,900,0
|
|
20240902,164900,10987095496,900,900,900,900,0
|
|
20240902,164800,10987095496,900,900,900,900,0
|
|
20240902,164700,10987095496,900,900,900,900,0
|
|
20240902,164600,10987095496,900,900,900,900,0
|
|
20240902,164500,10987095496,900,900,900,900,0
|
|
20240902,164400,10987095496,900,900,900,900,0
|
|
20240902,164300,10987095496,900,900,900,900,0
|
|
20240902,164200,10987095496,900,900,900,900,0
|
|
20240902,164100,10987095496,900,900,900,900,0
|
|
20240902,164000,10987095496,900,900,900,900,0
|
|
20240902,163900,10987095496,900,900,900,900,0
|
|
20240902,163800,10987095496,900,900,900,900,0
|
|
20240902,163700,10987095496,900,900,900,900,0
|
|
20240902,163600,10987095496,900,900,900,900,0
|
|
20240902,163500,10987095496,900,900,900,900,0
|
|
20240902,163400,10987095496,900,900,900,900,0
|
|
20240902,163300,10987095496,900,900,900,900,93693
|
|
20240902,163200,10987095496,900,900,900,900,0
|
|
20240902,163100,10987095496,900,900,900,900,0
|
|
20240902,163000,10987095496,900,900,900,900,0
|
|
20240902,162900,10987095496,900,900,900,900,0
|
|
20240902,162800,10987095496,900,900,900,900,0
|
|
20240902,162700,10987095496,900,900,900,900,0
|
|
20240902,162600,10987095496,900,900,900,900,0
|
|
20240902,162500,10987095496,900,900,900,900,0
|
|
20240902,162400,10987095496,900,900,900,900,0
|
|
20240902,162300,10987095496,900,900,900,900,0
|
|
20240902,162200,10987095496,900,900,900,900,0
|
|
20240902,162100,10987095496,900,900,900,900,0
|
|
20240902,162000,10987095496,900,900,900,900,0
|
|
20240902,161900,10987095496,900,900,900,900,0
|
|
20240902,161800,10987095496,900,900,900,900,0
|
|
20240902,161700,10987095496,900,900,900,900,0
|
|
20240902,161600,10987095496,900,900,900,900,0
|
|
20240902,161500,10987095496,900,900,900,900,0
|
|
20240902,161400,10987095496,900,900,900,900,0
|
|
20240902,161300,10987095496,900,900,900,900,0
|
|
20240902,161200,10987095496,900,900,900,900,0
|
|
20240902,161100,10987095496,900,900,900,900,0
|
|
20240902,161000,10987095496,900,900,900,900,0
|
|
20240902,160900,10987095496,900,900,900,900,0
|
|
20240902,160800,10987095496,900,900,900,900,0
|
|
20240902,160700,10987095496,900,900,900,900,0
|
|
20240902,160600,10987095496,900,900,900,900,0
|
|
20240902,160500,10987095496,900,900,900,900,0
|
|
20240902,160400,10987095496,900,900,900,900,0
|
|
20240902,160300,10987095496,900,900,900,900,93693
|
|
20240902,160200,10987095496,900,900,900,900,0
|
|
20240902,160100,10987095496,900,900,900,900,0
|
|
20240902,160000,10987095496,900,900,900,900,0
|
|
20240902,155900,10987095496,900,900,900,900,0
|
|
20240902,155800,10987095496,900,900,900,900,0
|
|
20240902,155700,10987095496,900,900,900,900,0
|
|
20240902,155600,10987095496,900,900,900,900,0
|
|
20240902,155500,10987095496,900,900,900,900,0
|
|
20240902,155400,10987095496,900,900,900,900,0
|
|
20240902,155300,10987095496,900,900,900,900,0
|
|
20240902,155200,10987095496,900,900,900,900,0
|
|
20240902,155100,10987095496,900,900,900,900,0
|
|
20240902,155000,10987095496,900,900,900,900,0
|
|
20240902,154900,10987095496,900,900,900,900,0
|
|
20240902,154800,10987095496,900,900,900,900,0
|
|
20240902,154700,10987095496,900,900,900,900,0
|
|
20240902,154600,10987095496,900,900,900,900,0
|
|
20240902,154500,10987095496,900,900,900,900,0
|
|
20240902,154400,10987095496,900,900,900,900,0
|
|
20240902,154300,10987095496,900,900,900,900,0
|
|
20240902,154200,10987095496,900,900,900,900,0
|
|
20240902,154100,10987095496,900,900,900,900,0
|
|
20240902,154000,10987095496,900,900,900,900,0
|
|
20240902,153900,10987095496,900,900,900,900,0
|
|
20240902,153800,10987095496,900,900,900,900,0
|
|
20240902,153700,10987095496,900,900,900,900,0
|
|
20240902,153600,10987095496,900,900,900,900,0
|
|
20240902,153500,10987095496,900,900,900,900,0
|
|
20240902,153400,10987095496,900,900,900,900,0
|
|
20240902,153300,10987095496,900,900,900,900,93693
|
|
20240902,153200,10987095496,900,900,900,900,0
|
|
20240902,153100,10987095496,900,900,900,900,0
|
|
20240902,153000,10987095496,900,900,900,900,93693
|
|
20240902,152900,10902771796,902,902,902,902,0
|
|
20240902,152800,10902771796,902,902,902,902,0
|
|
20240902,152700,10902771796,902,902,902,902,0
|
|
20240902,152600,10902771796,902,902,902,902,0
|
|
20240902,152500,10902771796,902,902,902,902,0
|
|
20240902,152400,10902771796,902,902,902,902,0
|
|
20240902,152300,10902771796,902,902,902,902,0
|
|
20240902,152200,10902771796,902,902,902,902,0
|
|
20240902,152100,10902771796,902,902,902,902,0
|
|
20240902,152000,10902771796,902,902,902,902,0
|
|
20240902,151900,10902771796,902,911,911,900,74787
|
|
20240902,151800,10835241353,911,940,940,910,141128
|
|
20240902,151700,10704943815,940,941,942,938,29519
|
|
20240902,151600,10677180538,941,943,946,939,9761
|
|
20240902,151500,10667998576,943,949,950,939,52123
|
|
20240902,151400,10618879552,949,953,953,949,19950
|
|
20240902,151300,10599915471,953,951,953,950,6155
|
|
20240902,151200,10594060963,951,954,954,950,3084
|
|
20240902,151100,10591125499,954,957,957,951,41238
|
|
20240902,151000,10551815257,958,957,958,956,15000
|
|
20240902,150900,10537468855,959,959,959,957,11024
|
|
20240902,150800,10526905392,959,959,959,957,3811
|
|
20240902,150700,10523256111,957,959,959,954,4037
|
|
20240902,150600,10519393588,953,959,959,953,8001
|
|
20240902,150500,10511744681,957,965,968,953,38096
|
|
20240902,150400,10475203210,964,970,971,964,9962
|
|
20240902,150300,10465565142,970,977,980,969,37114
|
|
20240902,150200,10429373170,972,954,980,954,32558
|
|
20240902,150100,10397815306,954,952,954,951,10178
|
|
20240902,150000,10388117128,952,951,953,950,8624
|
|
20240902,145900,10379910868,950,950,952,950,5816
|
|
20240902,145800,10374380324,950,954,954,948,30172
|
|
20240902,145700,10345651889,954,954,956,947,26898
|
|
20240902,145600,10320060480,954,951,971,936,101957
|
|
20240902,145500,10223526395,951,975,975,951,122617
|
|
20240902,145400,10105320169,973,977,978,973,34789
|
|
20240902,145300,10071388855,978,977,982,973,27251
|
|
20240902,145200,10044749543,976,979,982,976,53075
|
|
20240902,145100,9992813256,979,983,984,976,30677
|
|
20240902,145000,9962718335,983,970,983,970,23593
|
|
20240902,144900,9939683897,973,986,986,970,48859
|
|
20240902,144800,9891838147,984,953,992,951,165754
|
|
20240902,144700,9729959994,953,959,962,952,12716
|
|
20240902,144600,9717818027,959,964,964,958,16926
|
|
20240902,144500,9701556267,964,962,969,961,27769
|
|
20240902,144400,9674804347,961,952,963,952,52605
|
|
20240902,144300,9624492687,951,949,953,943,9475
|
|
20240902,144200,9615521279,949,944,959,941,34584
|
|
20240902,144100,9582782948,943,951,952,936,27709
|
|
20240902,144000,9556635562,952,958,959,951,18420
|
|
20240902,143900,9539072951,957,965,965,957,10157
|
|
20240902,143800,9529309801,964,972,972,964,18454
|
|
20240902,143700,9511463453,972,970,975,957,63956
|
|
20240902,143600,9449728160,971,965,971,964,18537
|
|
20240902,143500,9431795874,965,974,978,965,25637
|
|
20240902,143400,9406892019,974,976,981,972,4794
|
|
20240902,143300,9402224883,972,976,982,972,17887
|
|
20240902,143200,9384771078,976,982,982,976,3175
|
|
20240902,143100,9381664661,981,983,985,981,46036
|
|
20240902,143000,9336405479,984,975,985,974,20001
|
|
20240902,142900,9316788147,975,971,976,969,11410
|
|
20240902,142800,9305717254,971,983,983,970,24340
|
|
20240902,142700,9281973412,983,976,989,974,57775
|
|
20240902,142600,9225265597,976,978,981,975,25567
|
|
20240902,142500,9200268488,978,979,988,976,50118
|
|
20240902,142400,9151039983,979,963,989,958,67531
|
|
20240902,142300,9085116901,963,945,989,944,64691
|
|
20240902,142200,9023033707,945,939,945,937,23703
|
|
20240902,142100,9000731652,939,930,939,926,44522
|
|
20240902,142000,8959281208,931,945,948,931,76876
|
|
20240902,141900,8887106544,948,946,953,943,23881
|
|
20240902,141800,8864531383,945,943,950,941,26346
|
|
20240902,141700,8839642757,943,963,963,941,100961
|
|
20240902,141600,8743880353,962,970,971,962,26455
|
|
20240902,141500,8718310654,970,969,975,969,5696
|
|
20240902,141400,8712774488,969,972,979,968,44390
|
|
20240902,141300,8669727926,972,977,977,971,31297
|
|
20240902,141200,8639238240,977,982,982,977,9208
|
|
20240902,141100,8630232804,980,986,988,980,22528
|
|
20240902,141000,8608100296,988,988,988,985,11934
|
|
20240902,140900,8596331185,988,988,988,985,2261
|
|
20240902,140800,8594099753,988,989,989,983,3560
|
|
20240902,140700,8590593181,989,984,989,983,13089
|
|
20240902,140600,8577703823,984,986,986,984,2353
|
|
20240902,140500,8575386142,985,985,989,985,2723
|
|
20240902,140400,8572697684,985,985,985,983,2596
|
|
20240902,140300,8570144732,988,985,988,984,1747
|
|
20240902,140200,8568419627,985,985,985,983,12639
|
|
20240902,140100,8555972793,985,987,988,984,6161
|
|
20240902,140000,8549909952,985,990,990,984,7409
|
|
20240902,135900,8542610455,990,991,992,990,16302
|
|
20240902,135800,8526471156,990,990,993,990,5342
|
|
20240902,135700,8521176987,990,987,991,984,10756
|
|
20240902,135600,8510573163,987,991,991,983,18186
|
|
20240902,135500,8492632222,991,986,991,986,3075
|
|
20240902,135400,8489587516,986,995,996,983,34381
|
|
20240902,135300,8455587406,994,994,995,993,17251
|
|
20240902,135200,8438427589,994,994,995,992,17250
|
|
20240902,135100,8421291976,995,993,996,993,30159
|
|
20240902,135000,8391285433,995,988,996,987,49694
|
|
20240902,134900,8341974467,987,985,988,984,32660
|
|
20240902,134800,8309794630,984,984,985,981,14868
|
|
20240902,134700,8295165119,981,980,984,980,5450
|
|
20240902,134600,8289816070,983,980,983,979,3073
|
|
20240902,134500,8286800196,980,979,980,979,1522
|
|
20240902,134400,8285308936,979,980,980,976,11463
|
|
20240902,134300,8274100031,980,979,980,978,171
|
|
20240902,134200,8273932790,978,980,980,977,2016
|
|
20240902,134100,8271962786,980,979,981,979,5441
|
|
20240902,134000,8266627914,976,981,981,976,5258
|
|
20240902,133900,8261489360,978,978,982,978,5636
|
|
20240902,133800,8255977308,978,978,981,978,3821
|
|
20240902,133700,8252240367,978,983,983,978,509
|
|
20240902,133600,8251741464,983,982,983,978,4766
|
|
20240902,133500,8247061689,981,980,982,980,2395
|
|
20240902,133400,8244712008,980,979,980,977,1521
|
|
20240902,133300,8243224606,980,978,980,977,1583
|
|
20240902,133200,8241673564,977,976,978,975,5961
|
|
20240902,133100,8235856036,976,977,978,976,3138
|
|
20240902,133000,8232791076,977,979,979,977,5472
|
|
20240902,132900,8227441276,978,980,980,978,4418
|
|
20240902,132800,8223120077,982,982,982,982,2114
|
|
20240902,132700,8221044129,982,982,982,978,28078
|
|
20240902,132600,8193543393,982,983,984,981,1667
|
|
20240902,132500,8191905872,983,982,983,982,1509
|
|
20240902,132400,8190423582,983,984,984,982,1170
|
|
20240902,132300,8189274177,984,984,984,982,455
|
|
20240902,132200,8188826493,982,983,984,980,4314
|
|
20240902,132100,8184595926,982,980,985,980,1141
|
|
20240902,132000,8183473204,984,982,984,980,5605
|
|
20240902,131900,8177978910,981,984,985,981,7547
|
|
20240902,131800,8170551457,984,985,985,981,2554
|
|
20240902,131700,8168040909,981,985,985,981,3126
|
|
20240902,131600,8164969526,985,984,985,984,4514
|
|
20240902,131500,8160524355,984,985,985,984,4657
|
|
20240902,131400,8155937744,985,984,985,983,1756
|
|
20240902,131300,8154209851,985,983,985,983,5717
|
|
20240902,131200,8148579858,981,983,985,981,9517
|
|
20240902,131100,8139222369,984,981,985,981,1122
|
|
20240902,131000,8138118806,981,981,981,980,6539
|
|
20240902,130900,8131706505,981,988,988,980,12958
|
|
20240902,130800,8118975785,988,990,990,988,4669
|
|
20240902,130700,8114358344,990,989,990,989,2473
|
|
20240902,130600,8111911177,989,992,992,989,48636
|
|
20240902,130500,8063761709,991,993,994,991,12484
|
|
20240902,130400,8051372794,993,994,995,993,3494
|
|
20240902,130300,8047903018,994,994,995,994,4890
|
|
20240902,130200,8043041416,994,996,996,994,3380
|
|
20240902,130100,8039679272,996,995,997,995,2982
|
|
20240902,130000,8036709698,996,995,996,995,4724
|
|
20240902,125900,8032007925,995,994,995,993,3177
|
|
20240902,125800,8028848966,994,994,994,992,1788
|
|
20240902,125700,8027072836,992,992,992,991,9057
|
|
20240902,125600,8018094379,992,996,996,992,3573
|
|
20240902,125500,8014545713,996,997,997,993,5408
|
|
20240902,125400,8009155942,993,996,997,992,11652
|
|
20240902,125300,7997556899,997,995,997,993,2182
|
|
20240902,125200,7995384617,996,995,996,993,2659
|
|
20240902,125100,7992741989,995,993,995,993,5457
|
|
20240902,125000,7987319317,993,993,993,990,4911
|
|
20240902,124900,7982446004,993,991,993,990,16460
|
|
20240902,124800,7966129256,991,998,998,988,24030
|
|
20240902,124700,7942239830,997,987,998,985,29639
|
|
20240902,124600,7912841829,985,982,987,981,9928
|
|
20240902,124500,7903077267,982,983,983,982,5121
|
|
20240902,124400,7898045909,983,983,983,982,865
|
|
20240902,124300,7897195744,983,982,983,981,751
|
|
20240902,124200,7896458429,981,983,983,981,1861
|
|
20240902,124100,7894630438,983,982,983,982,1471
|
|
20240902,124000,7893184767,983,983,983,982,3074
|
|
20240902,123900,7890165991,983,983,983,982,852
|
|
20240902,123800,7889328590,983,984,984,982,6405
|
|
20240902,123700,7883035633,984,984,985,982,915
|
|
20240902,123600,7882135559,982,985,985,982,493
|
|
20240902,123500,7881650176,982,984,985,982,4782
|
|
20240902,123400,7876948118,986,986,986,984,219
|
|
20240902,123300,7876732268,986,988,988,982,2247
|
|
20240902,123200,7874519468,987,980,987,980,15468
|
|
20240902,123100,7859272090,980,979,980,977,4386
|
|
20240902,123000,7854976991,980,978,980,977,5178
|
|
20240902,122900,7849917988,977,980,980,977,4211
|
|
20240902,122800,7845797533,979,983,983,979,13047
|
|
20240902,122700,7833004876,983,982,985,982,7178
|
|
20240902,122600,7825951469,982,982,984,982,5923
|
|
20240902,122500,7820135081,982,985,985,982,11952
|
|
20240902,122400,7808383380,985,986,987,984,7913
|
|
20240902,122300,7800593652,987,987,989,987,1165
|
|
20240902,122200,7799441827,987,989,990,984,31206
|
|
20240902,122100,7768662163,989,990,991,985,22068
|
|
20240902,122000,7746855019,990,984,991,984,43102
|
|
20240902,121900,7704333613,985,977,985,977,27854
|
|
20240902,121800,7676945352,977,976,979,975,8711
|
|
20240902,121700,7668442336,976,975,976,975,6150
|
|
20240902,121600,7662442234,976,975,976,974,3182
|
|
20240902,121500,7659337760,974,974,975,974,5289
|
|
20240902,121400,7654184509,974,975,975,974,5669
|
|
20240902,121300,7648661284,976,977,978,975,6545
|
|
20240902,121200,7642270824,977,977,979,976,2423
|
|
20240902,121100,7639902638,977,979,979,976,3074
|
|
20240902,121000,7636900255,979,981,981,974,7281
|
|
20240902,120900,7629791465,981,981,981,978,2739
|
|
20240902,120800,7627105175,981,979,981,978,2075
|
|
20240902,120700,7625070325,979,978,981,972,24250
|
|
20240902,120600,7601433914,979,981,982,979,9535
|
|
20240902,120500,7592084208,981,975,981,975,14929
|
|
20240902,120400,7577504924,975,976,976,974,16236
|
|
20240902,120300,7561674312,975,976,979,975,16334
|
|
20240902,120200,7545736181,975,980,980,975,13167
|
|
20240902,120100,7532875946,978,981,982,976,8699
|
|
20240902,120000,7524357850,981,979,982,974,21564
|
|
20240902,115900,7503237452,979,971,981,971,16831
|
|
20240902,115800,7486801397,970,969,971,969,3410
|
|
20240902,115700,7483494389,969,968,971,968,12742
|
|
20240902,115600,7471136346,969,961,977,961,23124
|
|
20240902,115500,7448822747,961,966,968,959,72246
|
|
20240902,115400,7379310532,967,969,969,964,49795
|
|
20240902,115300,7331183161,969,968,969,965,31680
|
|
20240902,115200,7300543164,966,970,971,964,26643
|
|
20240902,115100,7274704773,964,972,973,963,62729
|
|
20240902,115000,7213964140,971,977,977,971,18396
|
|
20240902,114900,7196066130,977,981,982,977,36855
|
|
20240902,114800,7159956801,984,988,989,981,32510
|
|
20240902,114700,7127955862,988,995,995,988,63136
|
|
20240902,114600,7065428846,994,996,996,994,2300
|
|
20240902,114500,7063139631,996,995,996,995,842
|
|
20240902,114400,7062301827,996,996,997,995,1295
|
|
20240902,114300,7061011765,995,997,997,995,7506
|
|
20240902,114200,7053538678,997,997,999,997,10851
|
|
20240902,114100,7042719928,998,999,999,997,634
|
|
20240902,114000,7042087794,997,999,1000,997,4585
|
|
20240902,113900,7037505201,999,1000,1000,997,12510
|
|
20240902,113800,7025015866,1000,1000,1000,999,1666
|
|
20240902,113700,7023351268,1000,1000,1001,998,3697
|
|
20240902,113600,7019655620,1000,997,1000,997,10668
|
|
20240902,113500,7009018886,997,1000,1000,997,14587
|
|
20240902,113400,6994455689,1001,1000,1001,998,16513
|
|
20240902,113300,6977954114,1003,1002,1003,999,17814
|
|
20240902,113200,6960125405,1003,1000,1003,1000,5544
|
|
20240902,113100,6954570243,1000,996,1000,995,25440
|
|
20240902,113000,6929166014,995,995,996,994,786
|
|
20240902,112900,6928384000,995,993,995,993,1927
|
|
20240902,112800,6926468967,993,991,993,990,13694
|
|
20240902,112700,6912885206,992,991,992,991,5781
|
|
20240902,112600,6907155017,991,993,994,991,7063
|
|
20240902,112500,6900146253,993,994,994,993,1462
|
|
20240902,112400,6898693229,994,993,994,993,4123
|
|
20240902,112300,6894599080,994,993,995,992,3769
|
|
20240902,112200,6890857891,993,995,995,993,706
|
|
20240902,112100,6890156673,995,996,996,992,3976
|
|
20240902,112000,6886209335,997,994,997,994,2751
|
|
20240902,111900,6883473910,994,992,994,991,30621
|
|
20240902,111800,6853097836,992,992,993,991,9856
|
|
20240902,111700,6843320998,992,993,995,991,8298
|
|
20240902,111600,6835089201,993,993,993,992,3949
|
|
20240902,111500,6831167846,993,992,993,992,765
|
|
20240902,111400,6830408204,992,992,992,991,7817
|
|
20240902,111300,6822656198,992,993,993,991,377
|
|
20240902,111200,6822282189,994,993,994,991,8990
|
|
20240902,111100,6813362345,996,992,996,992,4964
|
|
20240902,111000,6808425139,992,994,994,992,3282
|
|
20240902,110900,6805165511,994,995,997,994,1544
|
|
20240902,110800,6803627495,995,992,995,991,3373
|
|
20240902,110700,6800278665,992,993,994,990,2704
|
|
20240902,110600,6797600925,993,993,995,991,1583
|
|
20240902,110500,6796031367,993,996,996,990,11489
|
|
20240902,110400,6784652763,996,997,997,991,4206
|
|
20240902,110300,6780474552,997,998,998,992,865
|
|
20240902,110200,6779612972,997,998,999,990,9008
|
|
20240902,110100,6770654621,998,992,998,991,1821
|
|
20240902,110000,6768844247,992,990,992,990,4595
|
|
20240902,105900,6764288068,991,992,992,990,2275
|
|
20240902,105800,6762033102,992,992,995,990,9494
|
|
20240902,105700,6752624421,992,990,992,990,4447
|
|
20240902,105600,6748217846,990,992,994,989,17169
|
|
20240902,105500,6731210853,992,995,995,991,7606
|
|
20240902,105400,6723658444,995,995,996,992,9811
|
|
20240902,105300,6713907537,995,995,997,995,2566
|
|
20240902,105200,6711354157,995,994,999,993,3793
|
|
20240902,105100,6707583485,1001,1000,1001,993,43556
|
|
20240902,105000,6664208999,1000,1002,1002,1000,2314
|
|
20240902,104900,6661893157,1001,1001,1002,1000,2392
|
|
20240902,104800,6659498179,1002,1000,1002,1000,5162
|
|
20240902,104700,6654334633,1000,1002,1003,999,6433
|
|
20240902,104600,6647899419,1003,1003,1003,1002,1333
|
|
20240902,104500,6646562903,1003,1002,1003,1002,8780
|
|
20240902,104400,6637758291,1003,999,1003,999,20322
|
|
20240902,104300,6617401995,999,998,1000,998,22172
|
|
20240902,104200,6595250943,998,998,998,997,7917
|
|
20240902,104100,6587350532,998,998,998,998,846
|
|
20240902,104000,6586506224,998,997,998,996,3575
|
|
20240902,103900,6582941498,998,999,999,996,4562
|
|
20240902,103800,6578388617,999,999,999,993,7431
|
|
20240902,103700,6570995024,999,999,999,993,1375
|
|
20240902,103600,6569627980,993,999,1000,993,10712
|
|
20240902,103500,6558975645,999,999,1000,995,6209
|
|
20240902,103400,6552777006,1000,1001,1001,999,7626
|
|
20240902,103300,6545152333,1000,1002,1002,1000,19250
|
|
20240902,103200,6525875930,1002,1002,1003,1002,3007
|
|
20240902,103100,6522862882,1002,1003,1003,1000,2539
|
|
20240902,103000,6520318074,1003,1002,1003,1000,22480
|
|
20240902,102900,6497804028,1003,1003,1003,1002,10337
|
|
20240902,102800,6487444713,1002,1002,1003,1001,16730
|
|
20240902,102700,6470682364,1002,999,1002,999,18629
|
|
20240902,102600,6452046990,999,995,1000,995,13459
|
|
20240902,102500,6438624255,995,989,997,989,13377
|
|
20240902,102400,6425354702,989,989,991,988,3992
|
|
20240902,102300,6421404516,989,988,989,988,5310
|
|
20240902,102200,6416154327,988,986,988,985,22004
|
|
20240902,102100,6394462050,986,990,990,986,17657
|
|
20240902,102000,6377019733,989,990,991,989,12589
|
|
20240902,101900,6364560248,990,992,992,990,11469
|
|
20240902,101800,6353201017,990,992,994,990,13880
|
|
20240902,101700,6339442573,994,993,995,992,4769
|
|
20240902,101600,6334706134,993,991,996,991,7815
|
|
20240902,101500,6326949057,991,992,993,991,8399
|
|
20240902,101400,6318623580,992,995,997,991,22626
|
|
20240902,101300,6296150202,995,996,997,994,9118
|
|
20240902,101200,6287077279,994,997,998,994,9868
|
|
20240902,101100,6277249760,997,992,997,990,16722
|
|
20240902,101000,6260641169,992,989,993,987,22387
|
|
20240902,100900,6238475120,987,992,992,986,46098
|
|
20240902,100800,6192937259,992,1000,1001,990,62399
|
|
20240902,100700,6130824657,1000,1000,1004,1000,5572
|
|
20240902,100600,6125250390,1000,1002,1007,1000,50773
|
|
20240902,100500,6074426101,1007,1007,1009,1002,27196
|
|
20240902,100400,6047058712,1007,1008,1010,1007,15051
|
|
20240902,100300,6031889536,1008,1009,1012,1008,51157
|
|
20240902,100200,5980282763,1009,1004,1009,1002,47241
|
|
20240902,100100,5932733307,1005,1002,1005,1000,18739
|
|
20240902,100000,5913925620,1000,1003,1003,999,48103
|
|
20240902,095900,5865819781,1002,1001,1003,1000,23218
|
|
20240902,095800,5842557554,1000,1001,1002,1000,23603
|
|
20240902,095700,5818941159,1001,1002,1003,1001,19548
|
|
20240902,095600,5799363925,1001,1004,1005,1001,15172
|
|
20240902,095500,5784152188,1003,999,1004,997,21528
|
|
20240902,095400,5762614776,999,1002,1002,999,4657
|
|
20240902,095300,5757957704,1002,1003,1003,995,23047
|
|
20240902,095200,5734938686,1002,1003,1005,1002,16627
|
|
20240902,095100,5718243877,1002,1003,1009,1002,100439
|
|
20240902,095000,5617232737,1003,997,1003,996,46652
|
|
20240902,094900,5570569767,996,996,997,995,7864
|
|
20240902,094800,5562736647,996,996,996,994,12453
|
|
20240902,094700,5550343258,996,995,997,994,12821
|
|
20240902,094600,5537577738,996,995,997,992,43484
|
|
20240902,094500,5494321267,995,989,996,989,13543
|
|
20240902,094400,5480885800,987,991,992,987,30113
|
|
20240902,094300,5451099614,991,1000,1000,991,45540
|
|
20240902,094200,5405699644,1000,1000,1003,1000,29745
|
|
20240902,094100,5375921207,1000,1000,1004,1000,25823
|
|
20240902,094000,5350030013,1000,999,1004,997,58622
|
|
20240902,093900,5291416118,998,999,999,997,38807
|
|
20240902,093800,5252685295,999,1000,1004,997,91703
|
|
20240902,093700,5160978779,999,986,1000,986,62270
|
|
20240902,093600,5099082978,987,989,991,984,33328
|
|
20240902,093500,5066197859,990,989,991,981,38983
|
|
20240902,093400,5027637848,985,983,990,978,73922
|
|
20240902,093300,4954953447,983,993,994,983,48585
|
|
20240902,093200,4906870024,994,996,997,993,56644
|
|
20240902,093100,4850520237,996,999,1000,996,68869
|
|
20240902,093000,4781850686,998,997,1008,997,67548
|
|
20240902,092900,4714199577,997,1000,1004,996,65561
|
|
20240902,092800,4648691629,1000,1015,1015,997,180031
|
|
20240902,092700,4468191884,1015,1007,1015,1005,92491
|
|
20240902,092600,4374730394,1007,1007,1020,1004,200349
|
|
20240902,092500,4171811045,1008,1006,1010,999,217225
|
|
20240902,092400,3953484964,1006,1001,1009,987,281763
|
|
20240902,092300,3671602696,1002,989,1017,973,390002
|
|
20240902,092200,3282777781,989,971,990,971,148277
|
|
20240902,092100,3137600761,971,962,979,962,186676
|
|
20240902,092000,2956781047,964,964,970,960,140412
|
|
20240902,091900,2821303516,964,952,966,942,208052
|
|
20240902,091800,2622165791,950,943,963,940,324347
|
|
20240902,091700,2313166275,943,944,950,931,270606
|
|
20240902,091600,2058354510,944,947,951,938,256409
|
|
20240902,091500,1815768428,928,928,928,928,0
|
|
20240902,091400,1815768428,928,1030,1030,928,851135
|
|
20240902,091300,951728080,1030,1030,1030,1030,26291
|
|
20240902,091200,924648350,1030,1030,1030,1030,18055
|
|
20240902,091100,906051700,1030,1030,1030,1030,3901
|
|
20240902,091000,902033670,1030,1030,1030,1030,5935
|
|
20240902,090900,895920620,1030,1030,1030,1030,17828
|
|
20240902,090800,877557780,1030,1030,1030,1030,20951
|
|
20240902,090700,855978250,1030,1030,1030,1030,49664
|
|
20240902,090600,804824330,1030,1030,1030,1030,109200
|
|
20240902,090500,692348330,1030,1030,1030,1030,451812
|
|
20240902,090400,226981970,987,987,987,987,0
|
|
20240902,090300,226981970,987,987,987,987,0
|
|
20240902,090200,226981970,987,898,987,891,241889
|
|
20240902,090100,0,793,793,793,793,0
|
|
20240902,090000,0,793,793,793,793,0
|