630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192700,18626490769,403,403,403,403,127911
|
|
20240925,192600,18626490769,403,403,403,403,0
|
|
20240925,192500,18626490769,403,403,403,403,0
|
|
20240925,192400,18626490769,403,403,403,403,0
|
|
20240925,192300,18626490769,403,403,403,403,0
|
|
20240925,192200,18626490769,403,403,403,403,0
|
|
20240925,192100,18626490769,403,403,403,403,0
|
|
20240925,192000,18626490769,403,403,403,403,0
|
|
20240925,191900,18626490769,403,403,403,403,0
|
|
20240925,191800,18626490769,403,403,403,403,0
|
|
20240925,191700,18626490769,403,403,403,403,0
|
|
20240925,191600,18626490769,403,403,403,403,0
|
|
20240925,191500,18626490769,403,403,403,403,0
|
|
20240925,191400,18626490769,403,403,403,403,0
|
|
20240925,191300,18626490769,403,403,403,403,0
|
|
20240925,191200,18626490769,403,403,403,403,0
|
|
20240925,191100,18626490769,403,403,403,403,0
|
|
20240925,191000,18626490769,403,403,403,403,0
|
|
20240925,190900,18626490769,403,403,403,403,0
|
|
20240925,190800,18626490769,403,403,403,403,0
|
|
20240925,190700,18626490769,403,403,403,403,0
|
|
20240925,190600,18626490769,403,403,403,403,0
|
|
20240925,190500,18626490769,403,403,403,403,0
|
|
20240925,190400,18626490769,403,403,403,403,0
|
|
20240925,190300,18626490769,403,403,403,403,0
|
|
20240925,190200,18626490769,403,403,403,403,0
|
|
20240925,190100,18626490769,403,403,403,403,0
|
|
20240925,190000,18626490769,403,403,403,403,0
|
|
20240925,185900,18626490769,403,403,403,403,0
|
|
20240925,185800,18626490769,403,403,403,403,0
|
|
20240925,185700,18626490769,403,403,403,403,127911
|
|
20240925,185600,18626490769,403,403,403,403,0
|
|
20240925,185500,18626490769,403,403,403,403,0
|
|
20240925,185400,18626490769,403,403,403,403,0
|
|
20240925,185300,18626490769,403,403,403,403,0
|
|
20240925,185200,18626490769,403,403,403,403,0
|
|
20240925,185100,18626490769,403,403,403,403,0
|
|
20240925,185000,18626490769,403,403,403,403,0
|
|
20240925,184900,18626490769,403,403,403,403,0
|
|
20240925,184800,18626490769,403,403,403,403,0
|
|
20240925,184700,18626490769,403,403,403,403,0
|
|
20240925,184600,18626490769,403,403,403,403,0
|
|
20240925,184500,18626490769,403,403,403,403,0
|
|
20240925,184400,18626490769,403,403,403,403,0
|
|
20240925,184300,18626490769,403,403,403,403,0
|
|
20240925,184200,18626490769,403,403,403,403,0
|
|
20240925,184100,18626490769,403,403,403,403,0
|
|
20240925,184000,18626490769,403,403,403,403,0
|
|
20240925,183900,18626490769,403,403,403,403,0
|
|
20240925,183800,18626490769,403,403,403,403,0
|
|
20240925,183700,18626490769,403,403,403,403,0
|
|
20240925,183600,18626490769,403,403,403,403,0
|
|
20240925,183500,18626490769,403,403,403,403,0
|
|
20240925,183400,18626490769,403,403,403,403,0
|
|
20240925,183300,18626490769,403,403,403,403,0
|
|
20240925,183200,18626490769,403,403,403,403,0
|
|
20240925,183100,18626490769,403,403,403,403,0
|
|
20240925,183000,18626490769,403,403,403,403,0
|
|
20240925,182900,18626490769,403,403,403,403,0
|
|
20240925,182800,18626490769,403,403,403,403,0
|
|
20240925,182700,18626490769,403,403,403,403,127911
|
|
20240925,182600,18626490769,403,403,403,403,0
|
|
20240925,182500,18626490769,403,403,403,403,0
|
|
20240925,182400,18626490769,403,403,403,403,0
|
|
20240925,182300,18626490769,403,403,403,403,0
|
|
20240925,182200,18626490769,403,403,403,403,0
|
|
20240925,182100,18626490769,403,403,403,403,0
|
|
20240925,182000,18626490769,403,403,403,403,0
|
|
20240925,181900,18626490769,403,403,403,403,0
|
|
20240925,181800,18626490769,403,403,403,403,0
|
|
20240925,181700,18626490769,403,403,403,403,0
|
|
20240925,181600,18626490769,403,403,403,403,0
|
|
20240925,181500,18626490769,403,403,403,403,0
|
|
20240925,181400,18626490769,403,403,403,403,0
|
|
20240925,181300,18626490769,403,403,403,403,0
|
|
20240925,181200,18626490769,403,403,403,403,0
|
|
20240925,181100,18626490769,403,403,403,403,0
|
|
20240925,181000,18626490769,403,403,403,403,0
|
|
20240925,180900,18626490769,403,403,403,403,0
|
|
20240925,180800,18626490769,403,403,403,403,0
|
|
20240925,180700,18626490769,403,403,403,403,0
|
|
20240925,180600,18626490769,403,403,403,403,0
|
|
20240925,180500,18626490769,403,403,403,403,0
|
|
20240925,180400,18626490769,403,403,403,403,0
|
|
20240925,180300,18626490769,403,403,403,403,0
|
|
20240925,180200,18626490769,403,403,403,403,0
|
|
20240925,180100,18626490769,403,403,403,403,0
|
|
20240925,180000,18626490769,403,403,403,403,0
|
|
20240925,175900,18626490769,403,403,403,403,0
|
|
20240925,175800,18626490769,403,403,403,403,0
|
|
20240925,175700,18626490769,403,403,403,403,127911
|
|
20240925,175600,18626490769,403,403,403,403,0
|
|
20240925,175500,18626490769,403,403,403,403,0
|
|
20240925,175400,18626490769,403,403,403,403,0
|
|
20240925,175300,18626490769,403,403,403,403,0
|
|
20240925,175200,18626490769,403,403,403,403,0
|
|
20240925,175100,18626490769,403,403,403,403,0
|
|
20240925,175000,18626490769,403,403,403,403,0
|
|
20240925,174900,18626490769,403,403,403,403,0
|
|
20240925,174800,18626490769,403,403,403,403,0
|
|
20240925,174700,18626490769,403,403,403,403,0
|
|
20240925,174600,18626490769,403,403,403,403,0
|
|
20240925,174500,18626490769,403,403,403,403,0
|
|
20240925,174400,18626490769,403,403,403,403,0
|
|
20240925,174300,18626490769,403,403,403,403,0
|
|
20240925,174200,18626490769,403,403,403,403,0
|
|
20240925,174100,18626490769,403,403,403,403,0
|
|
20240925,174000,18626490769,403,403,403,403,0
|
|
20240925,173900,18626490769,403,403,403,403,0
|
|
20240925,173800,18626490769,403,403,403,403,0
|
|
20240925,173700,18626490769,403,403,403,403,0
|
|
20240925,173600,18626490769,403,403,403,403,0
|
|
20240925,173500,18626490769,403,403,403,403,0
|
|
20240925,173400,18626490769,403,403,403,403,0
|
|
20240925,173300,18626490769,403,403,403,403,0
|
|
20240925,173200,18626490769,403,403,403,403,0
|
|
20240925,173100,18626490769,403,403,403,403,0
|
|
20240925,173000,18626490769,403,403,403,403,0
|
|
20240925,172900,18626490769,403,403,403,403,0
|
|
20240925,172800,18626490769,403,403,403,403,0
|
|
20240925,172700,18626490769,403,403,403,403,127911
|
|
20240925,172600,18626490769,403,403,403,403,0
|
|
20240925,172500,18626490769,403,403,403,403,0
|
|
20240925,172400,18626490769,403,403,403,403,0
|
|
20240925,172300,18626490769,403,403,403,403,0
|
|
20240925,172200,18626490769,403,403,403,403,0
|
|
20240925,172100,18626490769,403,403,403,403,0
|
|
20240925,172000,18626490769,403,403,403,403,0
|
|
20240925,171900,18626490769,403,403,403,403,0
|
|
20240925,171800,18626490769,403,403,403,403,0
|
|
20240925,171700,18626490769,403,403,403,403,0
|
|
20240925,171600,18626490769,403,403,403,403,0
|
|
20240925,171500,18626490769,403,403,403,403,0
|
|
20240925,171400,18626490769,403,403,403,403,0
|
|
20240925,171300,18626490769,403,403,403,403,0
|
|
20240925,171200,18626490769,403,403,403,403,0
|
|
20240925,171100,18626490769,403,403,403,403,0
|
|
20240925,171000,18626490769,403,403,403,403,0
|
|
20240925,170900,18626490769,403,403,403,403,0
|
|
20240925,170800,18626490769,403,403,403,403,0
|
|
20240925,170700,18626490769,403,403,403,403,0
|
|
20240925,170600,18626490769,403,403,403,403,0
|
|
20240925,170500,18626490769,403,403,403,403,0
|
|
20240925,170400,18626490769,403,403,403,403,0
|
|
20240925,170300,18626490769,403,403,403,403,0
|
|
20240925,170200,18626490769,403,403,403,403,0
|
|
20240925,170100,18626490769,403,403,403,403,0
|
|
20240925,170000,18626490769,403,403,403,403,0
|
|
20240925,165900,18626490769,403,403,403,403,0
|
|
20240925,165800,18626490769,403,403,403,403,0
|
|
20240925,165700,18626490769,403,403,403,403,127911
|
|
20240925,165600,18626490769,403,403,403,403,0
|
|
20240925,165500,18626490769,403,403,403,403,0
|
|
20240925,165400,18626490769,403,403,403,403,0
|
|
20240925,165300,18626490769,403,403,403,403,0
|
|
20240925,165200,18626490769,403,403,403,403,0
|
|
20240925,165100,18626490769,403,403,403,403,0
|
|
20240925,165000,18626490769,403,403,403,403,0
|
|
20240925,164900,18626490769,403,403,403,403,0
|
|
20240925,164800,18626490769,403,403,403,403,0
|
|
20240925,164700,18626490769,403,403,403,403,0
|
|
20240925,164600,18626490769,403,403,403,403,0
|
|
20240925,164500,18626490769,403,403,403,403,0
|
|
20240925,164400,18626490769,403,403,403,403,0
|
|
20240925,164300,18626490769,403,403,403,403,0
|
|
20240925,164200,18626490769,403,403,403,403,0
|
|
20240925,164100,18626490769,403,403,403,403,0
|
|
20240925,164000,18626490769,403,403,403,403,0
|
|
20240925,163900,18626490769,403,403,403,403,0
|
|
20240925,163800,18626490769,403,403,403,403,0
|
|
20240925,163700,18626490769,403,403,403,403,0
|
|
20240925,163600,18626490769,403,403,403,403,0
|
|
20240925,163500,18626490769,403,403,403,403,0
|
|
20240925,163400,18626490769,403,403,403,403,0
|
|
20240925,163300,18626490769,403,403,403,403,0
|
|
20240925,163200,18626490769,403,403,403,403,0
|
|
20240925,163100,18626490769,403,403,403,403,0
|
|
20240925,163000,18626490769,403,403,403,403,0
|
|
20240925,162900,18626490769,403,403,403,403,0
|
|
20240925,162800,18626490769,403,403,403,403,0
|
|
20240925,162700,18626490769,403,403,403,403,127911
|
|
20240925,162600,18626490769,403,403,403,403,0
|
|
20240925,162500,18626490769,403,403,403,403,0
|
|
20240925,162400,18626490769,403,403,403,403,0
|
|
20240925,162300,18626490769,403,403,403,403,0
|
|
20240925,162200,18626490769,403,403,403,403,0
|
|
20240925,162100,18626490769,403,403,403,403,0
|
|
20240925,162000,18626490769,403,403,403,403,0
|
|
20240925,161900,18626490769,403,403,403,403,0
|
|
20240925,161800,18626490769,403,403,403,403,0
|
|
20240925,161700,18626490769,403,403,403,403,0
|
|
20240925,161600,18626490769,403,403,403,403,0
|
|
20240925,161500,18626490769,403,403,403,403,0
|
|
20240925,161400,18626490769,403,403,403,403,0
|
|
20240925,161300,18626490769,403,403,403,403,0
|
|
20240925,161200,18626490769,403,403,403,403,0
|
|
20240925,161100,18626490769,403,403,403,403,0
|
|
20240925,161000,18626490769,403,403,403,403,0
|
|
20240925,160900,18626490769,403,403,403,403,0
|
|
20240925,160800,18626490769,403,403,403,403,0
|
|
20240925,160700,18626490769,403,403,403,403,0
|
|
20240925,160600,18626490769,403,403,403,403,0
|
|
20240925,160500,18626490769,403,403,403,403,0
|
|
20240925,160400,18626490769,403,403,403,403,0
|
|
20240925,160300,18626490769,403,403,403,403,0
|
|
20240925,160200,18626490769,403,403,403,403,0
|
|
20240925,160100,18626490769,403,403,403,403,0
|
|
20240925,160000,18626490769,403,403,403,403,0
|
|
20240925,155900,18626490769,403,403,403,403,0
|
|
20240925,155800,18626490769,403,403,403,403,0
|
|
20240925,155700,18626490769,403,403,403,403,127911
|
|
20240925,155600,18626490769,403,403,403,403,0
|
|
20240925,155500,18626490769,403,403,403,403,0
|
|
20240925,155400,18626490769,403,403,403,403,0
|
|
20240925,155300,18626490769,403,403,403,403,0
|
|
20240925,155200,18626490769,403,403,403,403,0
|
|
20240925,155100,18626490769,403,403,403,403,0
|
|
20240925,155000,18626490769,403,403,403,403,0
|
|
20240925,154900,18626490769,403,403,403,403,0
|
|
20240925,154800,18626490769,403,403,403,403,0
|
|
20240925,154700,18626490769,403,403,403,403,0
|
|
20240925,154600,18626490769,403,403,403,403,0
|
|
20240925,154500,18626490769,403,403,403,403,0
|
|
20240925,154400,18626490769,403,403,403,403,0
|
|
20240925,154300,18626490769,403,403,403,403,0
|
|
20240925,154200,18626490769,403,403,403,403,0
|
|
20240925,154100,18626490769,403,403,403,403,0
|
|
20240925,154000,18626490769,403,403,403,403,0
|
|
20240925,153900,18626490769,403,403,403,403,0
|
|
20240925,153800,18626490769,403,403,403,403,0
|
|
20240925,153700,18626490769,403,403,403,403,0
|
|
20240925,153600,18626490769,403,403,403,403,0
|
|
20240925,153500,18626490769,403,403,403,403,0
|
|
20240925,153400,18626490769,403,403,403,403,0
|
|
20240925,153300,18626490769,403,403,403,403,0
|
|
20240925,153200,18626490769,403,403,403,403,0
|
|
20240925,153100,18626490769,403,403,403,403,0
|
|
20240925,153000,18626490769,403,403,403,403,127911
|
|
20240925,152900,18574942636,403,403,403,403,0
|
|
20240925,152800,18574942636,403,403,403,403,0
|
|
20240925,152700,18574942636,403,403,403,403,0
|
|
20240925,152600,18574942636,403,403,403,403,0
|
|
20240925,152500,18574942636,403,403,403,403,0
|
|
20240925,152400,18574942636,403,403,403,403,0
|
|
20240925,152300,18574942636,403,403,403,403,0
|
|
20240925,152200,18574942636,403,403,403,403,0
|
|
20240925,152100,18574942636,403,403,403,403,0
|
|
20240925,152000,18574942636,403,403,403,403,0
|
|
20240925,151900,18574942636,403,403,403,403,24996
|
|
20240925,151800,18564869248,403,403,403,403,33805
|
|
20240925,151700,18551245833,403,403,403,403,24809
|
|
20240925,151600,18541247806,403,403,403,403,67998
|
|
20240925,151500,18513844612,403,403,403,403,1433
|
|
20240925,151400,18513267113,403,403,403,403,20836
|
|
20240925,151300,18504870205,403,403,403,403,33365
|
|
20240925,151200,18491424110,403,403,403,403,32035
|
|
20240925,151100,18478514005,403,403,403,403,22843
|
|
20240925,151000,18469308276,403,403,403,403,2531
|
|
20240925,150900,18468288283,403,403,403,403,2948
|
|
20240925,150800,18467100239,403,403,403,403,8416
|
|
20240925,150700,18463708591,403,403,403,403,18958
|
|
20240925,150600,18456068517,403,403,403,403,8232
|
|
20240925,150500,18452751021,403,403,403,403,41980
|
|
20240925,150400,18435833081,403,404,404,403,290841
|
|
20240925,150300,18318623603,403,403,405,403,60958
|
|
20240925,150200,18294028910,403,404,404,403,13787
|
|
20240925,150100,18288465214,404,403,404,403,53726
|
|
20240925,150000,18266779258,404,405,405,403,48854
|
|
20240925,145900,18247054328,404,405,405,404,11568
|
|
20240925,145800,18242379192,404,406,406,404,49353
|
|
20240925,145700,18222413736,407,407,407,405,33354
|
|
20240925,145600,18208877848,407,405,407,405,34715
|
|
20240925,145500,18194804800,405,405,406,404,3652
|
|
20240925,145400,18193329061,408,404,408,403,84253
|
|
20240925,145300,18159143172,405,404,405,404,7272
|
|
20240925,145200,18156199985,404,405,405,404,26866
|
|
20240925,145100,18145342995,405,404,405,404,8258
|
|
20240925,145000,18141999841,404,405,405,403,138645
|
|
20240925,144900,18086038589,405,404,405,404,23312
|
|
20240925,144800,18076606203,405,404,405,404,11962
|
|
20240925,144700,18071766735,404,405,405,404,28018
|
|
20240925,144600,18060421449,405,406,407,405,38792
|
|
20240925,144500,18044678561,406,403,406,403,32489
|
|
20240925,144400,18031535813,404,403,404,403,19278
|
|
20240925,144300,18023759457,404,403,405,403,167886
|
|
20240925,144200,17956085336,403,405,406,403,133854
|
|
20240925,144100,17901977372,405,407,407,405,40834
|
|
20240925,144000,17885396262,406,406,407,406,60710
|
|
20240925,143900,17860747406,406,406,406,405,45527
|
|
20240925,143800,17842305622,406,406,407,405,17555
|
|
20240925,143700,17835179542,406,405,407,405,17580
|
|
20240925,143600,17828059362,405,406,408,405,12831
|
|
20240925,143500,17822853038,407,404,407,404,75062
|
|
20240925,143400,17792471957,404,407,407,403,305893
|
|
20240925,143300,17668750697,407,407,408,406,176056
|
|
20240925,143200,17597239371,408,406,408,405,158866
|
|
20240925,143100,17532786822,406,409,410,406,117152
|
|
20240925,143000,17485051798,410,410,411,408,5907
|
|
20240925,142900,17482633340,408,408,410,407,8290
|
|
20240925,142800,17479248344,408,409,410,408,29500
|
|
20240925,142700,17467204873,408,414,414,408,94954
|
|
20240925,142600,17428325242,411,413,415,410,58848
|
|
20240925,142500,17404052265,414,416,417,410,153861
|
|
20240925,142400,17340473375,416,415,417,413,235087
|
|
20240925,142300,17242860581,415,412,416,412,172737
|
|
20240925,142200,17171263254,412,411,412,410,34351
|
|
20240925,142100,17157127643,411,409,411,408,26796
|
|
20240925,142000,17146144192,409,408,409,408,9957
|
|
20240925,141900,17142077405,408,408,408,407,24850
|
|
20240925,141800,17131939605,408,408,408,407,20772
|
|
20240925,141700,17123465472,408,407,408,407,10567
|
|
20240925,141600,17119158209,408,407,408,406,5365
|
|
20240925,141500,17116973336,407,408,408,406,10972
|
|
20240925,141400,17112510349,408,409,409,407,16149
|
|
20240925,141300,17105922149,408,407,408,407,17962
|
|
20240925,141200,17098593904,408,406,408,405,38710
|
|
20240925,141100,17082878498,406,407,407,405,36481
|
|
20240925,141000,17068069151,406,406,407,406,15573
|
|
20240925,140900,17061746129,407,408,408,406,24112
|
|
20240925,140800,17051948173,407,409,409,407,12661
|
|
20240925,140700,17046788765,409,410,410,406,26986
|
|
20240925,140600,17035807499,409,408,410,407,43183
|
|
20240925,140500,17018171706,407,406,407,406,28896
|
|
20240925,140400,17006418212,407,406,407,406,5940
|
|
20240925,140300,17004005288,405,406,408,405,69047
|
|
20240925,140200,16975986490,406,408,408,406,12067
|
|
20240925,140100,16971074460,408,408,410,407,60868
|
|
20240925,140000,16946189928,408,407,408,405,43159
|
|
20240925,135900,16928659661,407,409,409,406,79793
|
|
20240925,135800,16896153126,409,409,410,408,16021
|
|
20240925,135700,16889605536,409,409,410,408,26988
|
|
20240925,135600,16878564841,410,410,410,410,20805
|
|
20240925,135500,16870034791,409,410,411,409,30279
|
|
20240925,135400,16857621089,409,410,411,409,48517
|
|
20240925,135300,16837737062,410,409,411,408,28586
|
|
20240925,135200,16826023587,409,409,410,408,22241
|
|
20240925,135100,16816936050,409,407,409,407,31705
|
|
20240925,135000,16803975799,408,408,409,407,15310
|
|
20240925,134900,16797734661,409,408,409,408,18515
|
|
20240925,134800,16790172293,408,408,408,406,23048
|
|
20240925,134700,16780786558,408,409,409,407,37198
|
|
20240925,134600,16765601779,408,409,410,408,47159
|
|
20240925,134500,16746329369,408,406,412,405,75402
|
|
20240925,134400,16715566238,406,406,406,405,19707
|
|
20240925,134300,16707573170,405,404,406,403,206940
|
|
20240925,134200,16623907439,404,405,406,403,406418
|
|
20240925,134100,16459628179,405,407,408,404,288331
|
|
20240925,134000,16342926158,407,407,409,406,87517
|
|
20240925,133900,16307299439,407,408,409,407,99625
|
|
20240925,133800,16266726109,409,407,409,406,19353
|
|
20240925,133700,16258832673,407,407,408,406,39773
|
|
20240925,133600,16242643672,406,410,410,406,96523
|
|
20240925,133500,16203418994,410,410,412,407,80919
|
|
20240925,133400,16170329771,409,412,412,409,18006
|
|
20240925,133300,16162938349,410,412,412,410,41727
|
|
20240925,133200,16145781178,411,409,411,409,26525
|
|
20240925,133100,16134896001,409,409,410,407,27466
|
|
20240925,133000,16123672655,408,408,409,408,23192
|
|
20240925,132900,16114191061,408,409,409,405,74840
|
|
20240925,132800,16083778669,409,409,410,408,16513
|
|
20240925,132700,16077032177,409,407,410,406,67477
|
|
20240925,132600,16049550444,407,410,410,405,140397
|
|
20240925,132500,15992529845,410,413,413,408,107663
|
|
20240925,132400,15948383704,413,410,413,410,53504
|
|
20240925,132300,15926376327,411,413,413,409,23587
|
|
20240925,132200,15916686736,413,416,416,407,149178
|
|
20240925,132100,15855094762,415,411,416,411,124809
|
|
20240925,132000,15803387814,411,409,412,408,173410
|
|
20240925,131900,15732363436,409,409,409,405,249169
|
|
20240925,131800,15631130198,408,414,414,408,202276
|
|
20240925,131700,15548028344,414,414,416,413,161026
|
|
20240925,131600,15481336793,415,414,419,413,288117
|
|
20240925,131500,15361531458,414,413,415,412,134681
|
|
20240925,131400,15305824689,414,410,414,409,58866
|
|
20240925,131300,15281630236,409,413,413,409,95616
|
|
20240925,131200,15242366903,413,409,413,409,130716
|
|
20240925,131100,15188599515,410,408,410,408,39761
|
|
20240925,131000,15172355254,408,407,409,407,78101
|
|
20240925,130900,15140504218,406,408,413,404,534615
|
|
20240925,130800,14922157235,408,403,410,403,1212425
|
|
20240925,130700,14431850767,403,415,415,403,1289987
|
|
20240925,130600,13907529739,414,414,419,413,201538
|
|
20240925,130500,13823893124,414,419,419,411,383875
|
|
20240925,130400,13665283957,420,421,423,416,200252
|
|
20240925,130300,13581401415,421,421,421,416,91587
|
|
20240925,130200,13543002289,421,422,422,417,158253
|
|
20240925,130100,13476581601,422,419,422,417,216020
|
|
20240925,130000,13385818456,415,412,422,412,539149
|
|
20240925,125900,13162183979,414,414,414,414,0
|
|
20240925,125800,13162183979,414,423,423,414,327160
|
|
20240925,125700,13026111769,425,426,428,420,531728
|
|
20240925,125600,12801565996,426,430,431,426,124755
|
|
20240925,125500,12748076452,431,431,433,428,150679
|
|
20240925,125400,12683126147,431,431,433,431,70489
|
|
20240925,125300,12652704716,431,428,431,426,106929
|
|
20240925,125200,12606779444,427,430,432,424,345601
|
|
20240925,125100,12458992626,430,436,436,430,104490
|
|
20240925,125000,12413770258,436,434,436,431,123477
|
|
20240925,124900,12360319333,434,439,439,433,173648
|
|
20240925,124800,12284557492,439,437,439,436,55394
|
|
20240925,124700,12260306017,438,436,438,436,67926
|
|
20240925,124600,12230630522,436,439,442,432,313519
|
|
20240925,124500,12093920108,440,443,445,439,163339
|
|
20240925,124400,12021850676,444,445,446,443,42751
|
|
20240925,124300,12002886274,446,446,446,445,8946
|
|
20240925,124200,11998901062,447,445,447,444,20593
|
|
20240925,124100,11989736880,445,443,445,442,41189
|
|
20240925,124000,11971442303,443,444,445,443,20752
|
|
20240925,123900,11962234189,444,444,447,444,64970
|
|
20240925,123800,11933327696,445,445,447,443,74138
|
|
20240925,123700,11900361043,445,446,449,444,169175
|
|
20240925,123600,11825053171,447,446,448,441,258703
|
|
20240925,123500,11710126363,449,451,452,446,106339
|
|
20240925,123400,11662467364,451,451,452,450,37079
|
|
20240925,123300,11645746325,451,451,453,450,18209
|
|
20240925,123200,11637531367,451,452,453,450,18608
|
|
20240925,123100,11629120523,452,452,452,449,11242
|
|
20240925,123000,11624055772,452,453,453,451,9717
|
|
20240925,122900,11619664925,453,450,453,449,31470
|
|
20240925,122800,11605475475,450,448,450,447,30715
|
|
20240925,122700,11591701186,449,449,450,447,35245
|
|
20240925,122600,11575917758,449,450,452,449,25272
|
|
20240925,122500,11564545929,451,448,451,447,78343
|
|
20240925,122400,11529455393,448,453,453,447,108858
|
|
20240925,122300,11480483416,453,451,453,450,40127
|
|
20240925,122200,11462340544,451,453,455,450,105224
|
|
20240925,122100,11414863920,453,453,456,452,101620
|
|
20240925,122000,11368833271,453,454,456,452,49337
|
|
20240925,121900,11346463541,456,457,457,454,7949
|
|
20240925,121800,11342845379,457,454,457,454,12514
|
|
20240925,121700,11337151930,455,455,455,453,18109
|
|
20240925,121600,11328939971,455,458,459,454,70597
|
|
20240925,121500,11296683622,459,458,459,458,34098
|
|
20240925,121400,11281066734,459,456,459,455,32244
|
|
20240925,121300,11266316106,456,455,457,454,49409
|
|
20240925,121200,11243757932,455,453,455,453,25353
|
|
20240925,121100,11232242891,453,454,455,452,43637
|
|
20240925,121000,11212456708,455,455,456,454,7626
|
|
20240925,120900,11208987026,455,454,456,453,22191
|
|
20240925,120800,11198917285,454,456,457,453,42644
|
|
20240925,120700,11179559358,456,458,458,456,6320
|
|
20240925,120600,11176673280,458,458,458,454,27944
|
|
20240925,120500,11163927891,456,456,458,456,39308
|
|
20240925,120400,11145998595,456,456,456,455,3408
|
|
20240925,120300,11144446858,456,453,456,453,17435
|
|
20240925,120200,11136519350,453,457,457,453,48051
|
|
20240925,120100,11114672338,456,459,460,456,39635
|
|
20240925,120000,11096562528,459,460,460,458,21919
|
|
20240925,115900,11086500278,460,460,460,459,2106
|
|
20240925,115800,11085532785,459,460,460,459,11523
|
|
20240925,115700,11080241449,459,462,462,458,58580
|
|
20240925,115600,11053319796,462,459,462,459,34958
|
|
20240925,115500,11037244362,459,462,462,459,8505
|
|
20240925,115400,11033332479,462,465,465,459,47474
|
|
20240925,115300,11011518340,465,465,465,460,61203
|
|
20240925,115200,10983208276,464,466,466,464,10968
|
|
20240925,115100,10978116628,466,464,466,463,15199
|
|
20240925,115000,10971056774,463,466,466,463,10030
|
|
20240925,114900,10966395866,465,465,466,465,12338
|
|
20240925,114800,10960658632,465,464,466,464,21083
|
|
20240925,114700,10950874804,464,467,467,463,23638
|
|
20240925,114600,10939882442,466,466,467,465,14597
|
|
20240925,114500,10933081069,466,465,466,464,51461
|
|
20240925,114400,10909161234,465,463,466,462,47923
|
|
20240925,114300,10886920999,463,463,464,462,54866
|
|
20240925,114200,10861523931,462,460,462,459,66624
|
|
20240925,114100,10830806407,461,460,461,459,89777
|
|
20240925,114000,10789547604,460,461,461,458,76683
|
|
20240925,113900,10754232446,461,456,461,455,106460
|
|
20240925,113800,10705557877,456,453,456,452,55595
|
|
20240925,113700,10680301069,452,453,454,451,30166
|
|
20240925,113600,10666625296,454,450,454,449,84422
|
|
20240925,113500,10628586622,449,450,450,448,34793
|
|
20240925,113400,10612967414,449,450,451,449,12530
|
|
20240925,113300,10607326788,450,452,453,448,38681
|
|
20240925,113200,10589941239,453,454,455,450,50534
|
|
20240925,113100,10567162860,454,454,455,451,59927
|
|
20240925,113000,10540058917,454,448,456,448,220701
|
|
20240925,112900,10440184108,448,451,451,447,48334
|
|
20240925,112800,10418502637,450,453,453,449,80066
|
|
20240925,112700,10382405139,453,458,458,444,313380
|
|
20240925,112600,10241059604,458,461,462,456,103483
|
|
20240925,112500,10193665665,462,462,464,460,10248
|
|
20240925,112400,10188936887,465,460,466,460,82792
|
|
20240925,112300,10150596625,460,463,463,459,212563
|
|
20240925,112200,10052704651,464,467,467,461,133977
|
|
20240925,112100,9990668062,467,462,468,462,48791
|
|
20240925,112000,9967935863,466,467,467,462,126216
|
|
20240925,111900,9909328726,468,468,470,468,33429
|
|
20240925,111800,9893673940,468,470,470,467,11941
|
|
20240925,111700,9888086593,468,471,472,468,50795
|
|
20240925,111600,9864225860,472,470,472,470,26452
|
|
20240925,111500,9851766112,471,466,471,464,40444
|
|
20240925,111400,9832861989,464,470,470,464,147216
|
|
20240925,111300,9764221185,469,470,471,469,29199
|
|
20240925,111200,9750500656,471,469,471,468,43555
|
|
20240925,111100,9730079710,469,470,470,467,35934
|
|
20240925,111000,9713224553,471,471,473,471,35831
|
|
20240925,110900,9696334621,473,471,474,470,14832
|
|
20240925,110800,9689326192,471,472,472,470,7726
|
|
20240925,110700,9685686985,472,472,472,471,37980
|
|
20240925,110600,9667763562,472,470,474,469,40106
|
|
20240925,110500,9648873336,470,468,471,467,11949
|
|
20240925,110400,9643274257,468,469,471,467,37316
|
|
20240925,110300,9625807567,467,467,473,465,114232
|
|
20240925,110200,9572352251,469,475,476,466,31193
|
|
20240925,110100,9557695012,475,477,478,473,58275
|
|
20240925,110000,9529957475,477,477,478,474,63437
|
|
20240925,105900,9499779416,477,471,479,470,151843
|
|
20240925,105800,9427687526,471,466,473,466,78776
|
|
20240925,105700,9390724590,466,467,469,465,35212
|
|
20240925,105600,9374281070,468,472,472,465,99246
|
|
20240925,105500,9327884841,470,469,472,469,21933
|
|
20240925,105400,9317555990,472,472,475,469,60653
|
|
20240925,105300,9288934628,472,470,472,469,26946
|
|
20240925,105200,9276260170,471,471,471,468,41443
|
|
20240925,105100,9256800995,471,473,475,470,50073
|
|
20240925,105000,9233158953,474,472,480,472,43510
|
|
20240925,104900,9212436710,472,469,473,468,32326
|
|
20240925,104800,9197267297,468,463,469,462,83232
|
|
20240925,104700,9158597724,464,468,469,463,128542
|
|
20240925,104600,9098840628,467,466,470,463,119568
|
|
20240925,104500,9043093525,465,477,477,465,234705
|
|
20240925,104400,8932662376,477,479,480,477,21460
|
|
20240925,104300,8922388398,479,480,481,477,7208
|
|
20240925,104200,8918930350,480,476,480,474,47066
|
|
20240925,104100,8896446218,475,476,480,473,70324
|
|
20240925,104000,8863050268,476,474,482,474,242744
|
|
20240925,103900,8746976449,475,472,476,472,46423
|
|
20240925,103800,8724950847,472,473,475,472,47755
|
|
20240925,103700,8702359868,474,470,475,470,111767
|
|
20240925,103600,8649588115,469,476,477,468,161276
|
|
20240925,103500,8573337116,477,474,477,471,123288
|
|
20240925,103400,8514901807,475,470,478,470,169329
|
|
20240925,103300,8434384897,470,469,475,467,123295
|
|
20240925,103200,8376421185,469,465,472,465,240698
|
|
20240925,103100,8263501084,465,464,469,460,150362
|
|
20240925,103000,8193683161,463,468,468,459,228637
|
|
20240925,102900,8087923423,467,460,468,459,184886
|
|
20240925,102800,8002202009,459,459,471,455,573069
|
|
20240925,102700,7737606147,459,459,459,459,0
|
|
20240925,102600,7737606147,459,459,459,459,0
|
|
20240925,102500,7737606147,459,481,481,459,729406
|
|
20240925,102400,7397246752,479,478,485,478,213779
|
|
20240925,102300,7294530762,478,478,485,477,162465
|
|
20240925,102200,7216545111,478,480,483,473,239221
|
|
20240925,102100,7101928173,480,478,485,472,404432
|
|
20240925,102000,6908599467,478,489,494,471,241093
|
|
20240925,101900,6791476820,490,503,505,480,772122
|
|
20240925,101800,6410287458,505,509,509,493,362785
|
|
20240925,101700,6227341938,505,505,505,505,0
|
|
20240925,101600,6227341938,505,519,521,505,345350
|
|
20240925,101500,6051031829,516,521,523,514,236916
|
|
20240925,101400,5928066072,519,529,555,519,318560
|
|
20240925,101300,5758363887,529,533,534,528,47698
|
|
20240925,101200,5733061941,533,528,534,528,38271
|
|
20240925,101100,5712747072,528,534,535,527,134570
|
|
20240925,101000,5641349661,533,537,538,532,66445
|
|
20240925,100900,5605826187,538,543,545,535,291238
|
|
20240925,100800,5449109959,544,547,548,541,64969
|
|
20240925,100700,5413774462,546,545,551,545,42498
|
|
20240925,100600,5390498268,545,545,550,541,73201
|
|
20240925,100500,5350772210,544,544,555,543,304626
|
|
20240925,100400,5184201795,543,545,546,543,62170
|
|
20240925,100300,5150350443,545,553,553,540,242449
|
|
20240925,100200,5018175133,552,550,552,547,77456
|
|
20240925,100100,4975684936,549,557,559,547,165944
|
|
20240925,100000,4884146683,555,561,561,553,229410
|
|
20240925,095900,4756405838,563,563,563,563,0
|
|
20240925,095800,4756405838,563,563,563,563,0
|
|
20240925,095700,4756405838,563,571,572,563,75034
|
|
20240925,095600,4713942158,572,591,592,572,173198
|
|
20240925,095500,4613309357,591,588,600,587,29073
|
|
20240925,095400,4596128864,587,592,592,585,98785
|
|
20240925,095300,4538072734,591,600,600,591,43282
|
|
20240925,095200,4512299039,600,600,606,593,57028
|
|
20240925,095100,4478132027,596,595,600,593,30206
|
|
20240925,095000,4460112029,594,596,598,592,30968
|
|
20240925,094900,4441689425,598,590,598,589,47411
|
|
20240925,094800,4413570553,590,601,601,586,77535
|
|
20240925,094700,4367912318,598,606,608,590,223813
|
|
20240925,094600,4233875515,608,606,609,604,39586
|
|
20240925,094500,4209877298,604,605,607,602,22121
|
|
20240925,094400,4196514077,607,614,614,603,75230
|
|
20240925,094300,4150763487,612,612,616,610,16287
|
|
20240925,094200,4140767530,610,611,615,609,76150
|
|
20240925,094100,4094212355,611,612,616,609,19568
|
|
20240925,094000,4082227882,609,608,619,605,46931
|
|
20240925,093900,4053599332,611,606,613,604,81274
|
|
20240925,093800,4004106876,607,615,615,598,131307
|
|
20240925,093700,3924864183,611,621,623,611,74580
|
|
20240925,093600,3878761078,622,620,626,616,107588
|
|
20240925,093500,3812122799,621,626,638,620,142675
|
|
20240925,093400,3722590273,628,645,656,618,559617
|
|
20240925,093300,3362750299,646,626,646,626,137392
|
|
20240925,093200,3275180055,629,634,645,619,381163
|
|
20240925,093100,3033679796,639,616,640,611,460444
|
|
20240925,093000,2745229715,612,614,618,610,69627
|
|
20240925,092900,2702452806,614,611,620,610,145805
|
|
20240925,092800,2612683294,611,610,612,605,62251
|
|
20240925,092700,2574815019,611,601,612,601,28048
|
|
20240925,092600,2557818762,603,607,607,601,1514
|
|
20240925,092500,2556906685,608,598,608,595,54786
|
|
20240925,092400,2524045717,598,600,602,591,65178
|
|
20240925,092300,2485154069,600,604,608,600,74566
|
|
20240925,092200,2440276197,608,603,608,603,11991
|
|
20240925,092100,2433024589,603,610,610,602,45857
|
|
20240925,092000,2405278125,610,611,612,608,25648
|
|
20240925,091900,2389600737,608,614,614,605,65194
|
|
20240925,091800,2349874040,614,603,616,600,177304
|
|
20240925,091700,2241553944,600,599,604,598,61396
|
|
20240925,091600,2204611308,597,603,603,592,30289
|
|
20240925,091500,2186542238,603,591,603,590,19105
|
|
20240925,091400,2175214426,590,596,599,590,50045
|
|
20240925,091300,2145537151,595,602,608,593,77427
|
|
20240925,091200,2099243140,602,590,602,587,61362
|
|
20240925,091100,2062603096,590,595,597,587,173546
|
|
20240925,091000,1959784423,595,599,600,593,89395
|
|
20240925,090900,1906620727,600,615,615,598,81099
|
|
20240925,090800,1857868643,615,604,615,600,103389
|
|
20240925,090700,1795079685,600,609,610,600,102099
|
|
20240925,090600,1733535373,610,621,621,595,159140
|
|
20240925,090500,1637029112,614,617,631,608,405938
|
|
20240925,090400,1384219947,621,595,621,590,226375
|
|
20240925,090300,1248471987,598,603,609,590,212523
|
|
20240925,090200,1121149497,608,586,615,582,325227
|
|
20240925,090100,926849356,586,625,625,575,929174
|
|
20240925,090000,376108758,625,625,626,615,601287
|