627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192400,22316027744,682,682,682,682,199233
|
|
20240903,192300,22316027744,682,682,682,682,0
|
|
20240903,192200,22316027744,682,682,682,682,0
|
|
20240903,192100,22316027744,682,682,682,682,0
|
|
20240903,192000,22316027744,682,682,682,682,0
|
|
20240903,191900,22316027744,682,682,682,682,0
|
|
20240903,191800,22316027744,682,682,682,682,0
|
|
20240903,191700,22316027744,682,682,682,682,0
|
|
20240903,191600,22316027744,682,682,682,682,0
|
|
20240903,191500,22316027744,682,682,682,682,0
|
|
20240903,191400,22316027744,682,682,682,682,0
|
|
20240903,191300,22316027744,682,682,682,682,0
|
|
20240903,191200,22316027744,682,682,682,682,0
|
|
20240903,191100,22316027744,682,682,682,682,0
|
|
20240903,191000,22316027744,682,682,682,682,0
|
|
20240903,190900,22316027744,682,682,682,682,0
|
|
20240903,190800,22316027744,682,682,682,682,0
|
|
20240903,190700,22316027744,682,682,682,682,0
|
|
20240903,190600,22316027744,682,682,682,682,0
|
|
20240903,190500,22316027744,682,682,682,682,0
|
|
20240903,190400,22316027744,682,682,682,682,0
|
|
20240903,190300,22316027744,682,682,682,682,0
|
|
20240903,190200,22316027744,682,682,682,682,0
|
|
20240903,190100,22316027744,682,682,682,682,0
|
|
20240903,190000,22316027744,682,682,682,682,0
|
|
20240903,185900,22316027744,682,682,682,682,0
|
|
20240903,185800,22316027744,682,682,682,682,0
|
|
20240903,185700,22316027744,682,682,682,682,0
|
|
20240903,185600,22316027744,682,682,682,682,0
|
|
20240903,185500,22316027744,682,682,682,682,0
|
|
20240903,185400,22316027744,682,682,682,682,199233
|
|
20240903,185300,22316027744,682,682,682,682,0
|
|
20240903,185200,22316027744,682,682,682,682,0
|
|
20240903,185100,22316027744,682,682,682,682,0
|
|
20240903,185000,22316027744,682,682,682,682,0
|
|
20240903,184900,22316027744,682,682,682,682,0
|
|
20240903,184800,22316027744,682,682,682,682,0
|
|
20240903,184700,22316027744,682,682,682,682,0
|
|
20240903,184600,22316027744,682,682,682,682,0
|
|
20240903,184500,22316027744,682,682,682,682,0
|
|
20240903,184400,22316027744,682,682,682,682,0
|
|
20240903,184300,22316027744,682,682,682,682,0
|
|
20240903,184200,22316027744,682,682,682,682,0
|
|
20240903,184100,22316027744,682,682,682,682,0
|
|
20240903,184000,22316027744,682,682,682,682,0
|
|
20240903,183900,22316027744,682,682,682,682,0
|
|
20240903,183800,22316027744,682,682,682,682,0
|
|
20240903,183700,22316027744,682,682,682,682,0
|
|
20240903,183600,22316027744,682,682,682,682,0
|
|
20240903,183500,22316027744,682,682,682,682,0
|
|
20240903,183400,22316027744,682,682,682,682,0
|
|
20240903,183300,22316027744,682,682,682,682,0
|
|
20240903,183200,22316027744,682,682,682,682,0
|
|
20240903,183100,22316027744,682,682,682,682,0
|
|
20240903,183000,22316027744,682,682,682,682,0
|
|
20240903,182900,22316027744,682,682,682,682,0
|
|
20240903,182800,22316027744,682,682,682,682,0
|
|
20240903,182700,22316027744,682,682,682,682,0
|
|
20240903,182600,22316027744,682,682,682,682,0
|
|
20240903,182500,22316027744,682,682,682,682,0
|
|
20240903,182400,22316027744,682,682,682,682,199233
|
|
20240903,182300,22316027744,682,682,682,682,0
|
|
20240903,182200,22316027744,682,682,682,682,0
|
|
20240903,182100,22316027744,682,682,682,682,0
|
|
20240903,182000,22316027744,682,682,682,682,0
|
|
20240903,181900,22316027744,682,682,682,682,0
|
|
20240903,181800,22316027744,682,682,682,682,0
|
|
20240903,181700,22316027744,682,682,682,682,0
|
|
20240903,181600,22316027744,682,682,682,682,0
|
|
20240903,181500,22316027744,682,682,682,682,0
|
|
20240903,181400,22316027744,682,682,682,682,0
|
|
20240903,181300,22316027744,682,682,682,682,0
|
|
20240903,181200,22316027744,682,682,682,682,0
|
|
20240903,181100,22316027744,682,682,682,682,0
|
|
20240903,181000,22316027744,682,682,682,682,0
|
|
20240903,180900,22316027744,682,682,682,682,0
|
|
20240903,180800,22316027744,682,682,682,682,0
|
|
20240903,180700,22316027744,682,682,682,682,0
|
|
20240903,180600,22316027744,682,682,682,682,0
|
|
20240903,180500,22316027744,682,682,682,682,0
|
|
20240903,180400,22316027744,682,682,682,682,0
|
|
20240903,180300,22316027744,682,682,682,682,0
|
|
20240903,180200,22316027744,682,682,682,682,0
|
|
20240903,180100,22316027744,682,682,682,682,0
|
|
20240903,180000,22316027744,682,682,682,682,0
|
|
20240903,175900,22316027744,682,682,682,682,0
|
|
20240903,175800,22316027744,682,682,682,682,0
|
|
20240903,175700,22316027744,682,682,682,682,0
|
|
20240903,175600,22316027744,682,682,682,682,0
|
|
20240903,175500,22316027744,682,682,682,682,0
|
|
20240903,175400,22316027744,682,682,682,682,199233
|
|
20240903,175300,22316027744,682,682,682,682,0
|
|
20240903,175200,22316027744,682,682,682,682,0
|
|
20240903,175100,22316027744,682,682,682,682,0
|
|
20240903,175000,22316027744,682,682,682,682,0
|
|
20240903,174900,22316027744,682,682,682,682,0
|
|
20240903,174800,22316027744,682,682,682,682,0
|
|
20240903,174700,22316027744,682,682,682,682,0
|
|
20240903,174600,22316027744,682,682,682,682,0
|
|
20240903,174500,22316027744,682,682,682,682,0
|
|
20240903,174400,22316027744,682,682,682,682,0
|
|
20240903,174300,22316027744,682,682,682,682,0
|
|
20240903,174200,22316027744,682,682,682,682,0
|
|
20240903,174100,22316027744,682,682,682,682,0
|
|
20240903,174000,22316027744,682,682,682,682,0
|
|
20240903,173900,22316027744,682,682,682,682,0
|
|
20240903,173800,22316027744,682,682,682,682,0
|
|
20240903,173700,22316027744,682,682,682,682,0
|
|
20240903,173600,22316027744,682,682,682,682,0
|
|
20240903,173500,22316027744,682,682,682,682,0
|
|
20240903,173400,22316027744,682,682,682,682,0
|
|
20240903,173300,22316027744,682,682,682,682,0
|
|
20240903,173200,22316027744,682,682,682,682,0
|
|
20240903,173100,22316027744,682,682,682,682,0
|
|
20240903,173000,22316027744,682,682,682,682,0
|
|
20240903,172900,22316027744,682,682,682,682,0
|
|
20240903,172800,22316027744,682,682,682,682,0
|
|
20240903,172700,22316027744,682,682,682,682,0
|
|
20240903,172600,22316027744,682,682,682,682,0
|
|
20240903,172500,22316027744,682,682,682,682,0
|
|
20240903,172400,22316027744,682,682,682,682,199233
|
|
20240903,172300,22316027744,682,682,682,682,0
|
|
20240903,172200,22316027744,682,682,682,682,0
|
|
20240903,172100,22316027744,682,682,682,682,0
|
|
20240903,172000,22316027744,682,682,682,682,0
|
|
20240903,171900,22316027744,682,682,682,682,0
|
|
20240903,171800,22316027744,682,682,682,682,0
|
|
20240903,171700,22316027744,682,682,682,682,0
|
|
20240903,171600,22316027744,682,682,682,682,0
|
|
20240903,171500,22316027744,682,682,682,682,0
|
|
20240903,171400,22316027744,682,682,682,682,0
|
|
20240903,171300,22316027744,682,682,682,682,0
|
|
20240903,171200,22316027744,682,682,682,682,0
|
|
20240903,171100,22316027744,682,682,682,682,0
|
|
20240903,171000,22316027744,682,682,682,682,0
|
|
20240903,170900,22316027744,682,682,682,682,0
|
|
20240903,170800,22316027744,682,682,682,682,0
|
|
20240903,170700,22316027744,682,682,682,682,0
|
|
20240903,170600,22316027744,682,682,682,682,0
|
|
20240903,170500,22316027744,682,682,682,682,0
|
|
20240903,170400,22316027744,682,682,682,682,0
|
|
20240903,170300,22316027744,682,682,682,682,0
|
|
20240903,170200,22316027744,682,682,682,682,0
|
|
20240903,170100,22316027744,682,682,682,682,0
|
|
20240903,170000,22316027744,682,682,682,682,0
|
|
20240903,165900,22316027744,682,682,682,682,0
|
|
20240903,165800,22316027744,682,682,682,682,0
|
|
20240903,165700,22316027744,682,682,682,682,0
|
|
20240903,165600,22316027744,682,682,682,682,0
|
|
20240903,165500,22316027744,682,682,682,682,0
|
|
20240903,165400,22316027744,682,682,682,682,199233
|
|
20240903,165300,22316027744,682,682,682,682,0
|
|
20240903,165200,22316027744,682,682,682,682,0
|
|
20240903,165100,22316027744,682,682,682,682,0
|
|
20240903,165000,22316027744,682,682,682,682,0
|
|
20240903,164900,22316027744,682,682,682,682,0
|
|
20240903,164800,22316027744,682,682,682,682,0
|
|
20240903,164700,22316027744,682,682,682,682,0
|
|
20240903,164600,22316027744,682,682,682,682,0
|
|
20240903,164500,22316027744,682,682,682,682,0
|
|
20240903,164400,22316027744,682,682,682,682,0
|
|
20240903,164300,22316027744,682,682,682,682,0
|
|
20240903,164200,22316027744,682,682,682,682,0
|
|
20240903,164100,22316027744,682,682,682,682,0
|
|
20240903,164000,22316027744,682,682,682,682,0
|
|
20240903,163900,22316027744,682,682,682,682,0
|
|
20240903,163800,22316027744,682,682,682,682,0
|
|
20240903,163700,22316027744,682,682,682,682,0
|
|
20240903,163600,22316027744,682,682,682,682,0
|
|
20240903,163500,22316027744,682,682,682,682,0
|
|
20240903,163400,22316027744,682,682,682,682,0
|
|
20240903,163300,22316027744,682,682,682,682,0
|
|
20240903,163200,22316027744,682,682,682,682,0
|
|
20240903,163100,22316027744,682,682,682,682,0
|
|
20240903,163000,22316027744,682,682,682,682,0
|
|
20240903,162900,22316027744,682,682,682,682,0
|
|
20240903,162800,22316027744,682,682,682,682,0
|
|
20240903,162700,22316027744,682,682,682,682,0
|
|
20240903,162600,22316027744,682,682,682,682,0
|
|
20240903,162500,22316027744,682,682,682,682,0
|
|
20240903,162400,22316027744,682,682,682,682,199233
|
|
20240903,162300,22316027744,682,682,682,682,0
|
|
20240903,162200,22316027744,682,682,682,682,0
|
|
20240903,162100,22316027744,682,682,682,682,0
|
|
20240903,162000,22316027744,682,682,682,682,0
|
|
20240903,161900,22316027744,682,682,682,682,0
|
|
20240903,161800,22316027744,682,682,682,682,0
|
|
20240903,161700,22316027744,682,682,682,682,0
|
|
20240903,161600,22316027744,682,682,682,682,0
|
|
20240903,161500,22316027744,682,682,682,682,0
|
|
20240903,161400,22316027744,682,682,682,682,0
|
|
20240903,161300,22316027744,682,682,682,682,0
|
|
20240903,161200,22316027744,682,682,682,682,0
|
|
20240903,161100,22316027744,682,682,682,682,0
|
|
20240903,161000,22316027744,682,682,682,682,0
|
|
20240903,160900,22316027744,682,682,682,682,0
|
|
20240903,160800,22316027744,682,682,682,682,0
|
|
20240903,160700,22316027744,682,682,682,682,0
|
|
20240903,160600,22316027744,682,682,682,682,0
|
|
20240903,160500,22316027744,682,682,682,682,0
|
|
20240903,160400,22316027744,682,682,682,682,0
|
|
20240903,160300,22316027744,682,682,682,682,0
|
|
20240903,160200,22316027744,682,682,682,682,0
|
|
20240903,160100,22316027744,682,682,682,682,0
|
|
20240903,160000,22316027744,682,682,682,682,0
|
|
20240903,155900,22316027744,682,682,682,682,0
|
|
20240903,155800,22316027744,682,682,682,682,0
|
|
20240903,155700,22316027744,682,682,682,682,0
|
|
20240903,155600,22316027744,682,682,682,682,0
|
|
20240903,155500,22316027744,682,682,682,682,0
|
|
20240903,155400,22316027744,682,682,682,682,199233
|
|
20240903,155300,22316027744,682,682,682,682,0
|
|
20240903,155200,22316027744,682,682,682,682,0
|
|
20240903,155100,22316027744,682,682,682,682,0
|
|
20240903,155000,22316027744,682,682,682,682,0
|
|
20240903,154900,22316027744,682,682,682,682,0
|
|
20240903,154800,22316027744,682,682,682,682,0
|
|
20240903,154700,22316027744,682,682,682,682,0
|
|
20240903,154600,22316027744,682,682,682,682,0
|
|
20240903,154500,22316027744,682,682,682,682,0
|
|
20240903,154400,22316027744,682,682,682,682,0
|
|
20240903,154300,22316027744,682,682,682,682,0
|
|
20240903,154200,22316027744,682,682,682,682,0
|
|
20240903,154100,22316027744,682,682,682,682,0
|
|
20240903,154000,22316027744,682,682,682,682,0
|
|
20240903,153900,22316027744,682,682,682,682,0
|
|
20240903,153800,22316027744,682,682,682,682,0
|
|
20240903,153700,22316027744,682,682,682,682,0
|
|
20240903,153600,22316027744,682,682,682,682,0
|
|
20240903,153500,22316027744,682,682,682,682,0
|
|
20240903,153400,22316027744,682,682,682,682,0
|
|
20240903,153300,22316027744,682,682,682,682,0
|
|
20240903,153200,22316027744,682,682,682,682,0
|
|
20240903,153100,22316027744,682,682,682,682,0
|
|
20240903,153000,22316027744,682,682,682,682,199233
|
|
20240903,152900,22180150838,688,688,688,688,0
|
|
20240903,152800,22180150838,688,688,688,688,0
|
|
20240903,152700,22180150838,688,688,688,688,0
|
|
20240903,152600,22180150838,688,688,688,688,0
|
|
20240903,152500,22180150838,688,688,688,688,0
|
|
20240903,152400,22180150838,688,688,688,688,0
|
|
20240903,152300,22180150838,688,688,688,688,0
|
|
20240903,152200,22180150838,688,688,688,688,0
|
|
20240903,152100,22180150838,688,688,688,688,0
|
|
20240903,152000,22180150838,688,688,688,688,0
|
|
20240903,151900,22180150838,688,685,688,683,59289
|
|
20240903,151800,22139535481,684,683,685,681,19880
|
|
20240903,151700,22125948705,683,680,683,679,44852
|
|
20240903,151600,22095360184,679,681,681,679,7341
|
|
20240903,151500,22090369817,679,680,682,679,16181
|
|
20240903,151400,22079362025,680,679,680,678,26173
|
|
20240903,151300,22061592535,679,679,679,677,15190
|
|
20240903,151200,22051289915,679,678,680,677,34488
|
|
20240903,151100,22027898299,677,678,679,677,15139
|
|
20240903,151000,22017634480,678,679,679,678,30706
|
|
20240903,150900,21996800683,679,680,680,679,3963
|
|
20240903,150800,21994106927,680,682,682,680,16963
|
|
20240903,150700,21982564714,682,682,682,681,999
|
|
20240903,150600,21981883403,682,681,682,680,35933
|
|
20240903,150500,21957438491,682,680,682,680,5941
|
|
20240903,150400,21953392237,680,680,682,679,24356
|
|
20240903,150300,21936813136,680,682,683,680,8515
|
|
20240903,150200,21931017873,683,683,683,680,6922
|
|
20240903,150100,21926298126,683,681,683,680,81952
|
|
20240903,150000,21870339131,682,681,682,681,175
|
|
20240903,145900,21870219811,680,681,683,680,2427
|
|
20240903,145800,21868566618,681,680,683,679,14077
|
|
20240903,145700,21858992401,683,684,685,679,5561
|
|
20240903,145600,21855193077,684,684,684,680,6107
|
|
20240903,145500,21851037996,684,680,684,679,9428
|
|
20240903,145400,21844618894,679,679,680,679,4496
|
|
20240903,145300,21841566014,680,679,680,679,4675
|
|
20240903,145200,21838391632,679,679,679,678,8538
|
|
20240903,145100,21832596327,678,679,679,678,3865
|
|
20240903,145000,21829975855,679,679,679,678,23679
|
|
20240903,144900,21813907486,679,679,681,679,8424
|
|
20240903,144800,21808187586,679,684,684,679,25723
|
|
20240903,144700,21790681274,684,683,684,682,3457
|
|
20240903,144600,21788323310,683,683,685,682,35957
|
|
20240903,144500,21763765903,682,683,684,682,20017
|
|
20240903,144400,21750087766,684,685,685,683,13732
|
|
20240903,144300,21740707994,685,687,687,683,3396
|
|
20240903,144200,21738382660,685,685,688,685,28699
|
|
20240903,144100,21718669280,688,686,688,683,32321
|
|
20240903,144000,21696490408,686,684,686,684,14754
|
|
20240903,143900,21686378855,683,684,685,682,2200
|
|
20240903,143800,21684873079,685,681,685,680,33970
|
|
20240903,143700,21661669873,681,680,681,679,33639
|
|
20240903,143600,21638815518,679,682,682,679,12729
|
|
20240903,143500,21630155099,683,679,683,679,9836
|
|
20240903,143400,21623453238,679,680,681,678,12234
|
|
20240903,143300,21615139476,678,678,681,678,13995
|
|
20240903,143200,21605645407,678,682,682,678,15115
|
|
20240903,143100,21595370709,682,682,682,679,7137
|
|
20240903,143000,21590523843,679,683,683,679,8824
|
|
20240903,142900,21584521592,679,683,683,679,8028
|
|
20240903,142800,21579053255,683,683,683,679,22049
|
|
20240903,142700,21564019029,683,687,687,679,7299
|
|
20240903,142600,21559042236,687,685,687,682,6289
|
|
20240903,142500,21554735823,682,683,688,681,6988
|
|
20240903,142400,21549954454,684,678,684,678,25821
|
|
20240903,142300,21532389670,678,682,682,678,29360
|
|
20240903,142200,21512437065,680,682,682,680,28046
|
|
20240903,142100,21493343623,681,684,684,681,6560
|
|
20240903,142000,21488873043,684,685,688,684,12316
|
|
20240903,141900,21480448633,688,688,688,684,6986
|
|
20240903,141800,21475651527,688,690,690,688,8378
|
|
20240903,141700,21469878191,690,684,691,684,42293
|
|
20240903,141600,21440819512,684,682,684,682,6964
|
|
20240903,141500,21436068249,680,680,683,680,20021
|
|
20240903,141400,21422436934,680,682,682,680,21449
|
|
20240903,141300,21407832021,682,686,686,680,51850
|
|
20240903,141200,21372381733,685,686,686,684,9658
|
|
20240903,141100,21365773731,685,691,691,684,125113
|
|
20240903,141000,21280030272,691,693,693,689,7453
|
|
20240903,140900,21274872925,693,688,694,686,22893
|
|
20240903,140800,21259052425,685,687,687,684,26061
|
|
20240903,140700,21241211559,684,684,695,684,30997
|
|
20240903,140600,21219922938,683,694,699,683,83709
|
|
20240903,140500,21161881238,694,690,695,690,34299
|
|
20240903,140400,21138149461,690,688,691,688,8567
|
|
20240903,140300,21132245507,688,687,689,687,11625
|
|
20240903,140200,21124256592,687,692,692,687,88628
|
|
20240903,140100,21063248144,692,689,693,688,23435
|
|
20240903,140000,21047116953,689,688,691,687,18956
|
|
20240903,135900,21034053753,687,692,695,687,27036
|
|
20240903,135800,21015349299,692,690,692,684,48429
|
|
20240903,135700,20981941823,690,687,690,685,51878
|
|
20240903,135600,20946236591,687,683,687,680,21122
|
|
20240903,135500,20931796138,679,680,685,679,19667
|
|
20240903,135400,20918416435,680,682,686,680,21896
|
|
20240903,135300,20903429194,686,680,686,678,31682
|
|
20240903,135200,20881805411,681,683,683,681,8388
|
|
20240903,135100,20876092559,683,684,687,683,7183
|
|
20240903,135000,20871182091,684,684,684,681,18085
|
|
20240903,134900,20858820184,681,685,685,681,10362
|
|
20240903,134800,20851754320,682,688,688,681,16519
|
|
20240903,134700,20840462672,688,680,689,680,34625
|
|
20240903,134600,20816759036,681,681,681,678,641
|
|
20240903,134500,20816323896,681,682,683,681,6359
|
|
20240903,134400,20811989856,683,678,683,678,6705
|
|
20240903,134300,20807427754,678,676,678,676,2896
|
|
20240903,134200,20805470001,676,675,676,674,6228
|
|
20240903,134100,20801266017,675,677,677,675,7608
|
|
20240903,134000,20796117780,677,680,680,677,5336
|
|
20240903,133900,20792495519,680,679,680,678,8893
|
|
20240903,133800,20786457420,679,680,681,679,7249
|
|
20240903,133700,20781535329,680,682,682,680,2611
|
|
20240903,133600,20779755847,679,679,684,679,298
|
|
20240903,133500,20779552835,679,679,685,678,38530
|
|
20240903,133400,20753310274,679,679,683,678,29372
|
|
20240903,133300,20733364608,682,678,682,678,21267
|
|
20240903,133200,20718917399,678,678,678,677,188
|
|
20240903,133100,20718789970,678,678,679,678,10492
|
|
20240903,133000,20711676342,678,675,678,674,10144
|
|
20240903,132900,20704831782,676,678,679,676,7781
|
|
20240903,132800,20699557308,678,676,679,675,13001
|
|
20240903,132700,20690749028,676,673,676,673,8581
|
|
20240903,132600,20684966676,673,677,677,672,34423
|
|
20240903,132500,20661804929,677,678,678,675,14972
|
|
20240903,132400,20651682076,678,679,679,676,4893
|
|
20240903,132300,20648365622,679,677,680,677,11729
|
|
20240903,132200,20640412128,677,677,678,677,15565
|
|
20240903,132100,20629870221,677,678,679,677,10372
|
|
20240903,132000,20622837745,678,680,681,678,10452
|
|
20240903,131900,20615741697,680,677,683,677,4092
|
|
20240903,131800,20612964528,677,685,685,677,26493
|
|
20240903,131700,20594996398,680,682,682,680,5017
|
|
20240903,131600,20591581359,681,680,688,680,8014
|
|
20240903,131500,20586106066,680,688,688,680,24091
|
|
20240903,131400,20569674902,689,689,690,685,10087
|
|
20240903,131300,20562728355,688,688,691,686,13105
|
|
20240903,131200,20553696954,688,687,690,685,7084
|
|
20240903,131100,20548828084,687,682,687,682,12425
|
|
20240903,131000,20540309446,684,682,685,680,11452
|
|
20240903,130900,20532485289,680,681,682,679,13174
|
|
20240903,130800,20523515162,681,677,683,677,47221
|
|
20240903,130700,20491447041,677,679,679,676,38777
|
|
20240903,130600,20465173138,679,681,681,678,18589
|
|
20240903,130500,20452546295,682,679,682,679,3682
|
|
20240903,130400,20450042899,680,680,680,678,18772
|
|
20240903,130300,20437292006,680,673,680,673,18583
|
|
20240903,130200,20424708765,673,678,683,673,100486
|
|
20240903,130100,20356565950,678,687,690,677,90323
|
|
20240903,130000,20295057654,687,689,689,684,4791
|
|
20240903,125900,20291774397,689,691,691,683,63529
|
|
20240903,125800,20248155435,690,690,691,690,5610
|
|
20240903,125700,20244283559,690,690,691,690,10339
|
|
20240903,125600,20237148699,689,695,695,689,18394
|
|
20240903,125500,20224452076,695,696,696,690,6246
|
|
20240903,125400,20220123416,696,697,698,690,10391
|
|
20240903,125300,20212904054,697,698,699,697,11052
|
|
20240903,125200,20205189572,698,697,699,697,15975
|
|
20240903,125100,20194040944,697,697,699,695,14366
|
|
20240903,125000,20184033942,696,694,697,694,8638
|
|
20240903,124900,20178029113,693,694,694,691,15096
|
|
20240903,124800,20167562241,694,690,694,690,7599
|
|
20240903,124700,20162303912,690,689,690,689,3665
|
|
20240903,124600,20159778667,689,692,692,689,6673
|
|
20240903,124500,20155178608,693,692,695,692,12376
|
|
20240903,124400,20146604880,692,686,692,686,8859
|
|
20240903,124300,20140502055,686,686,686,684,15464
|
|
20240903,124200,20129904707,685,687,689,685,23312
|
|
20240903,124100,20113908416,688,690,691,688,12811
|
|
20240903,124000,20105073686,691,692,692,688,11866
|
|
20240903,123900,20096893318,692,691,693,691,2425
|
|
20240903,123800,20095216456,691,688,691,687,12087
|
|
20240903,123700,20086909269,688,689,689,687,24822
|
|
20240903,123600,20069837106,689,697,697,687,42413
|
|
20240903,123500,20040404418,697,700,700,697,19349
|
|
20240903,123400,20026898187,700,698,701,697,12519
|
|
20240903,123300,20018153906,699,697,699,695,12677
|
|
20240903,123200,20009304249,695,701,701,695,38495
|
|
20240903,123100,19982467702,700,696,707,695,81856
|
|
20240903,123000,19924951108,696,694,696,692,13244
|
|
20240903,122900,19915753724,694,690,696,690,12559
|
|
20240903,122800,19907072392,691,690,691,686,19211
|
|
20240903,122700,19893843105,690,691,691,687,5688
|
|
20240903,122600,19889934121,691,692,692,689,7474
|
|
20240903,122500,19884780701,690,690,692,689,10623
|
|
20240903,122400,19877455760,690,690,690,689,2692
|
|
20240903,122300,19875600376,690,688,690,687,6081
|
|
20240903,122200,19871407200,688,688,690,688,11281
|
|
20240903,122100,19863631963,688,685,688,683,12398
|
|
20240903,122000,19855148098,685,681,687,681,8077
|
|
20240903,121900,19849625709,681,692,692,680,52525
|
|
20240903,121800,19813664039,693,698,698,688,21008
|
|
20240903,121700,19799083503,699,703,704,699,24825
|
|
20240903,121600,19781666224,703,700,703,698,64947
|
|
20240903,121500,19736163548,699,696,700,695,71920
|
|
20240903,121400,19685970329,696,689,696,688,47042
|
|
20240903,121300,19653353725,689,689,691,686,30544
|
|
20240903,121200,19632318347,689,690,690,687,1391
|
|
20240903,121100,19631360266,690,691,691,686,4248
|
|
20240903,121000,19628436998,685,691,691,685,7026
|
|
20240903,120900,19623617530,692,690,692,686,17360
|
|
20240903,120800,19611676577,690,689,693,689,8489
|
|
20240903,120700,19605822494,689,694,694,688,3872
|
|
20240903,120600,19603155644,694,694,694,688,7822
|
|
20240903,120500,19597753684,694,694,694,693,5302
|
|
20240903,120400,19594074097,694,694,695,694,1861
|
|
20240903,120300,19592781705,695,690,696,690,14304
|
|
20240903,120200,19582851564,687,690,696,687,27671
|
|
20240903,120100,19563731219,691,683,691,683,10847
|
|
20240903,120000,19556282638,683,682,683,681,12786
|
|
20240903,115900,19547570745,682,682,684,681,20769
|
|
20240903,115800,19533395503,682,683,683,681,4633
|
|
20240903,115700,19530235070,684,684,684,681,24246
|
|
20240903,115600,19513691304,684,687,687,684,13979
|
|
20240903,115500,19504117154,687,687,687,686,1648
|
|
20240903,115400,19502986350,686,684,686,683,2796
|
|
20240903,115300,19501072542,684,684,685,684,746
|
|
20240903,115200,19500562058,684,683,684,683,1531
|
|
20240903,115100,19499515294,683,683,683,682,6976
|
|
20240903,115000,19494753065,683,687,687,683,11375
|
|
20240903,114900,19486982032,686,683,686,683,12269
|
|
20240903,114800,19478579758,683,686,686,683,22517
|
|
20240903,114700,19463191343,684,683,690,681,32631
|
|
20240903,114600,19440894791,682,685,685,682,25730
|
|
20240903,114500,19423320385,684,687,687,683,33457
|
|
20240903,114400,19400398444,687,688,689,687,13615
|
|
20240903,114300,19391030487,689,693,699,687,25549
|
|
20240903,114200,19373319337,691,690,700,685,25716
|
|
20240903,114100,19355523535,685,699,702,681,58577
|
|
20240903,114000,19315106968,699,700,700,696,7773
|
|
20240903,113900,19309676199,700,701,703,696,45047
|
|
20240903,113800,19278112089,702,699,703,696,88052
|
|
20240903,113700,19216433356,699,694,700,693,38297
|
|
20240903,113600,19189734816,693,694,695,685,48311
|
|
20240903,113500,19156274181,694,685,694,685,35300
|
|
20240903,113400,19131954562,688,684,688,681,35290
|
|
20240903,113300,19107837006,685,677,686,677,45300
|
|
20240903,113200,19077034379,677,674,677,673,22608
|
|
20240903,113100,19061765561,674,672,675,672,9036
|
|
20240903,113000,19055692203,672,668,675,667,53619
|
|
20240903,112900,19019745753,669,675,675,669,75237
|
|
20240903,112800,18969294195,676,672,677,672,43899
|
|
20240903,112700,18939703695,672,667,672,666,53148
|
|
20240903,112600,18904115737,667,674,674,663,190837
|
|
20240903,112500,18776798215,674,685,685,674,125891
|
|
20240903,112400,18691255289,684,685,686,684,22526
|
|
20240903,112300,18675820715,684,683,686,683,17511
|
|
20240903,112200,18663844896,683,692,693,679,122314
|
|
20240903,112100,18580210530,693,690,698,688,33671
|
|
20240903,112000,18556863694,688,688,692,688,24988
|
|
20240903,111900,18539647061,689,688,690,688,25543
|
|
20240903,111800,18522070253,688,687,690,687,17515
|
|
20240903,111700,18510021944,686,692,694,686,42584
|
|
20240903,111600,18480607519,693,693,694,691,5219
|
|
20240903,111500,18476995475,693,693,693,690,27005
|
|
20240903,111400,18458347582,691,694,694,690,32781
|
|
20240903,111300,18435671993,693,698,700,693,28036
|
|
20240903,111200,18416139523,698,701,701,697,16950
|
|
20240903,111100,18404302872,701,700,703,697,17321
|
|
20240903,111000,18392184072,697,699,705,697,116082
|
|
20240903,110900,18310856513,697,701,702,697,51696
|
|
20240903,110800,18274681564,701,703,704,701,8836
|
|
20240903,110700,18268466407,703,700,704,700,19344
|
|
20240903,110600,18254903976,700,706,707,698,46087
|
|
20240903,110500,18222548758,707,697,710,696,35730
|
|
20240903,110400,18197396102,697,697,697,693,11505
|
|
20240903,110300,18189389182,696,691,696,690,25189
|
|
20240903,110200,18171960986,691,690,692,690,25065
|
|
20240903,110100,18154659491,690,690,694,690,36018
|
|
20240903,110000,18129782028,688,694,694,687,44661
|
|
20240903,105900,18098950980,694,691,694,691,16753
|
|
20240903,105800,18087354566,691,685,691,685,16726
|
|
20240903,105700,18075849152,685,690,690,684,67533
|
|
20240903,105600,18029537210,691,693,693,685,22427
|
|
20240903,105500,18014092080,693,695,695,688,31334
|
|
20240903,105400,17992440892,695,703,704,688,76050
|
|
20240903,105300,17939359637,702,690,702,690,74454
|
|
20240903,105200,17887636862,691,685,693,681,106161
|
|
20240903,105100,17814836999,685,684,686,680,96877
|
|
20240903,105000,17748717714,684,680,686,680,65250
|
|
20240903,104900,17704209713,681,694,697,680,230218
|
|
20240903,104800,17545859191,694,695,698,692,148756
|
|
20240903,104700,17442537827,695,705,708,692,409455
|
|
20240903,104600,17155756728,704,705,705,703,142088
|
|
20240903,104500,17055753048,705,707,712,704,52616
|
|
20240903,104400,17018566970,706,706,712,703,61659
|
|
20240903,104300,16974947098,706,715,716,704,50845
|
|
20240903,104200,16938779929,711,706,715,702,60349
|
|
20240903,104100,16896135291,706,708,713,705,82212
|
|
20240903,104000,16837790306,711,704,711,704,61979
|
|
20240903,103900,16793994192,707,707,708,701,107071
|
|
20240903,103800,16718674165,709,710,710,702,196100
|
|
20240903,103700,16580118667,710,715,716,710,130668
|
|
20240903,103600,16486988138,716,718,719,713,72247
|
|
20240903,103500,16435330712,717,718,722,713,107115
|
|
20240903,103400,16358521419,718,722,731,717,231496
|
|
20240903,103300,16190304058,722,717,722,712,99641
|
|
20240903,103200,16118903621,716,722,725,712,97109
|
|
20240903,103100,16048890789,722,713,726,713,137004
|
|
20240903,103000,15950185127,712,712,716,710,53672
|
|
20240903,102900,15911961517,712,719,719,709,63178
|
|
20240903,102800,15866932069,719,718,719,709,69552
|
|
20240903,102700,15817346801,715,728,730,715,164790
|
|
20240903,102600,15698131313,729,722,732,720,218333
|
|
20240903,102500,15539593197,722,707,722,706,111926
|
|
20240903,102400,15459518400,706,715,716,703,262061
|
|
20240903,102300,15273368756,716,736,739,708,735569
|
|
20240903,102200,14737636847,736,736,736,736,0
|
|
20240903,102100,14737636847,736,736,736,736,0
|
|
20240903,102000,14737636847,736,718,736,718,459117
|
|
20240903,101900,14403564053,718,700,720,698,244424
|
|
20240903,101800,14229436854,698,702,710,695,240022
|
|
20240903,101700,14060758926,702,700,710,695,706598
|
|
20240903,101600,13564072737,700,692,702,690,223333
|
|
20240903,101500,13408149367,692,690,697,688,37876
|
|
20240903,101400,13381976356,689,683,693,683,62428
|
|
20240903,101300,13338974088,683,686,687,680,52723
|
|
20240903,101200,13302996660,687,681,687,681,30023
|
|
20240903,101100,13282489536,685,689,689,677,123887
|
|
20240903,101000,13197788252,689,698,698,682,123321
|
|
20240903,100900,13112638389,697,699,700,696,63198
|
|
20240903,100800,13068570702,699,702,702,696,65309
|
|
20240903,100700,13022894960,702,697,703,695,263263
|
|
20240903,100600,12838575448,697,685,698,685,223716
|
|
20240903,100500,12683733635,685,680,685,677,42172
|
|
20240903,100400,12655082876,680,686,689,680,77864
|
|
20240903,100300,12601839828,688,693,696,684,140050
|
|
20240903,100200,12504837957,693,683,694,683,114870
|
|
20240903,100100,12425578519,681,687,689,680,85192
|
|
20240903,100000,12367228630,687,680,690,680,155045
|
|
20240903,095900,12260673554,682,677,684,674,43623
|
|
20240903,095800,12231112739,677,671,677,671,19189
|
|
20240903,095700,12218190630,671,672,678,671,135511
|
|
20240903,095600,12126953756,672,672,674,670,61844
|
|
20240903,095500,12085462026,672,680,680,671,104406
|
|
20240903,095400,12014961523,680,681,681,673,107218
|
|
20240903,095300,11942429458,681,687,688,675,156814
|
|
20240903,095200,11835411374,686,695,695,684,201045
|
|
20240903,095100,11697152571,690,691,695,675,280208
|
|
20240903,095000,11505047965,692,675,692,674,347673
|
|
20240903,094900,11268105291,675,670,675,667,236481
|
|
20240903,094800,11109454385,669,670,670,664,230246
|
|
20240903,094700,10955567223,670,664,670,664,276132
|
|
20240903,094600,10771174983,665,660,666,659,151647
|
|
20240903,094500,10670604680,660,656,665,653,57168
|
|
20240903,094400,10632874123,656,653,661,650,33925
|
|
20240903,094300,10610701568,653,660,661,653,281230
|
|
20240903,094200,10425679315,660,655,662,653,344081
|
|
20240903,094100,10199300404,653,655,655,648,285310
|
|
20240903,094000,10012787649,655,642,655,639,456891
|
|
20240903,093900,9715926184,643,650,651,640,131889
|
|
20240903,093800,9630620942,651,652,653,640,292573
|
|
20240903,093700,9440517303,652,651,652,633,492816
|
|
20240903,093600,9124272865,652,667,670,634,450116
|
|
20240903,093500,8829149506,667,670,670,667,162513
|
|
20240903,093400,8720374614,675,675,675,675,0
|
|
20240903,093300,8720374614,675,689,689,675,242715
|
|
20240903,093200,8555412715,690,694,695,688,54452
|
|
20240903,093100,8517759137,694,688,696,685,169885
|
|
20240903,093000,8400344996,688,679,689,675,277058
|
|
20240903,092900,8211957805,678,701,701,678,206107
|
|
20240903,092800,8069680086,702,698,704,695,414450
|
|
20240903,092700,7778492349,697,692,699,688,155533
|
|
20240903,092600,7670306229,693,710,714,678,749525
|
|
20240903,092500,7147714815,710,729,731,710,303817
|
|
20240903,092400,6928807167,728,733,734,728,72684
|
|
20240903,092300,6875658078,733,737,737,728,223319
|
|
20240903,092200,6712315522,739,736,743,735,64835
|
|
20240903,092100,6664479359,735,754,756,735,308874
|
|
20240903,092000,6434686028,755,752,756,749,74847
|
|
20240903,091900,6378304715,749,750,759,743,218550
|
|
20240903,091800,6213669334,750,745,750,742,74819
|
|
20240903,091700,6157844782,741,742,749,738,111322
|
|
20240903,091600,6075016240,742,749,749,735,220302
|
|
20240903,091500,5911616235,747,759,760,746,255214
|
|
20240903,091400,5719332131,759,740,760,740,401974
|
|
20240903,091300,5417170489,741,734,743,733,109052
|
|
20240903,091200,5336717773,734,743,745,730,164091
|
|
20240903,091100,5215767299,745,750,750,736,180048
|
|
20240903,091000,5081632507,750,733,750,729,231901
|
|
20240903,090900,4910347898,732,725,742,707,515031
|
|
20240903,090800,4535254606,725,767,777,725,534313
|
|
20240903,090700,4131415960,767,756,774,754,364061
|
|
20240903,090600,3852080460,755,785,785,732,846440
|
|
20240903,090500,3210242295,785,793,805,776,747313
|
|
20240903,090400,2620823798,792,802,805,785,724846
|
|
20240903,090300,2046197111,802,777,809,770,1079805
|
|
20240903,090200,1197196051,780,749,785,745,1578795
|
|
20240903,090100,0,652,652,652,652,0
|
|
20240903,090000,0,652,652,652,652,0
|