630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,192700,7928773042,428,428,428,428,89278
|
|
20240926,192600,7928773042,428,428,428,428,0
|
|
20240926,192500,7928773042,428,428,428,428,0
|
|
20240926,192400,7928773042,428,428,428,428,0
|
|
20240926,192300,7928773042,428,428,428,428,0
|
|
20240926,192200,7928773042,428,428,428,428,0
|
|
20240926,192100,7928773042,428,428,428,428,0
|
|
20240926,192000,7928773042,428,428,428,428,0
|
|
20240926,191900,7928773042,428,428,428,428,0
|
|
20240926,191800,7928773042,428,428,428,428,0
|
|
20240926,191700,7928773042,428,428,428,428,0
|
|
20240926,191600,7928773042,428,428,428,428,0
|
|
20240926,191500,7928773042,428,428,428,428,0
|
|
20240926,191400,7928773042,428,428,428,428,0
|
|
20240926,191300,7928773042,428,428,428,428,0
|
|
20240926,191200,7928773042,428,428,428,428,0
|
|
20240926,191100,7928773042,428,428,428,428,0
|
|
20240926,191000,7928773042,428,428,428,428,0
|
|
20240926,190900,7928773042,428,428,428,428,0
|
|
20240926,190800,7928773042,428,428,428,428,0
|
|
20240926,190700,7928773042,428,428,428,428,0
|
|
20240926,190600,7928773042,428,428,428,428,0
|
|
20240926,190500,7928773042,428,428,428,428,0
|
|
20240926,190400,7928773042,428,428,428,428,0
|
|
20240926,190300,7928773042,428,428,428,428,0
|
|
20240926,190200,7928773042,428,428,428,428,0
|
|
20240926,190100,7928773042,428,428,428,428,0
|
|
20240926,190000,7928773042,428,428,428,428,0
|
|
20240926,185900,7928773042,428,428,428,428,0
|
|
20240926,185800,7928773042,428,428,428,428,0
|
|
20240926,185700,7928773042,428,428,428,428,89278
|
|
20240926,185600,7928773042,428,428,428,428,0
|
|
20240926,185500,7928773042,428,428,428,428,0
|
|
20240926,185400,7928773042,428,428,428,428,0
|
|
20240926,185300,7928773042,428,428,428,428,0
|
|
20240926,185200,7928773042,428,428,428,428,0
|
|
20240926,185100,7928773042,428,428,428,428,0
|
|
20240926,185000,7928773042,428,428,428,428,0
|
|
20240926,184900,7928773042,428,428,428,428,0
|
|
20240926,184800,7928773042,428,428,428,428,0
|
|
20240926,184700,7928773042,428,428,428,428,0
|
|
20240926,184600,7928773042,428,428,428,428,0
|
|
20240926,184500,7928773042,428,428,428,428,0
|
|
20240926,184400,7928773042,428,428,428,428,0
|
|
20240926,184300,7928773042,428,428,428,428,0
|
|
20240926,184200,7928773042,428,428,428,428,0
|
|
20240926,184100,7928773042,428,428,428,428,0
|
|
20240926,184000,7928773042,428,428,428,428,0
|
|
20240926,183900,7928773042,428,428,428,428,0
|
|
20240926,183800,7928773042,428,428,428,428,0
|
|
20240926,183700,7928773042,428,428,428,428,0
|
|
20240926,183600,7928773042,428,428,428,428,0
|
|
20240926,183500,7928773042,428,428,428,428,0
|
|
20240926,183400,7928773042,428,428,428,428,0
|
|
20240926,183300,7928773042,428,428,428,428,0
|
|
20240926,183200,7928773042,428,428,428,428,0
|
|
20240926,183100,7928773042,428,428,428,428,0
|
|
20240926,183000,7928773042,428,428,428,428,0
|
|
20240926,182900,7928773042,428,428,428,428,0
|
|
20240926,182800,7928773042,428,428,428,428,0
|
|
20240926,182700,7928773042,428,428,428,428,89278
|
|
20240926,182600,7928773042,428,428,428,428,0
|
|
20240926,182500,7928773042,428,428,428,428,0
|
|
20240926,182400,7928773042,428,428,428,428,0
|
|
20240926,182300,7928773042,428,428,428,428,0
|
|
20240926,182200,7928773042,428,428,428,428,0
|
|
20240926,182100,7928773042,428,428,428,428,0
|
|
20240926,182000,7928773042,428,428,428,428,0
|
|
20240926,181900,7928773042,428,428,428,428,0
|
|
20240926,181800,7928773042,428,428,428,428,0
|
|
20240926,181700,7928773042,428,428,428,428,0
|
|
20240926,181600,7928773042,428,428,428,428,0
|
|
20240926,181500,7928773042,428,428,428,428,0
|
|
20240926,181400,7928773042,428,428,428,428,0
|
|
20240926,181300,7928773042,428,428,428,428,0
|
|
20240926,181200,7928773042,428,428,428,428,0
|
|
20240926,181100,7928773042,428,428,428,428,0
|
|
20240926,181000,7928773042,428,428,428,428,0
|
|
20240926,180900,7928773042,428,428,428,428,0
|
|
20240926,180800,7928773042,428,428,428,428,0
|
|
20240926,180700,7928773042,428,428,428,428,0
|
|
20240926,180600,7928773042,428,428,428,428,0
|
|
20240926,180500,7928773042,428,428,428,428,0
|
|
20240926,180400,7928773042,428,428,428,428,0
|
|
20240926,180300,7928773042,428,428,428,428,0
|
|
20240926,180200,7928773042,428,428,428,428,0
|
|
20240926,180100,7928773042,428,428,428,428,0
|
|
20240926,180000,7928773042,428,428,428,428,0
|
|
20240926,175900,7928773042,428,428,428,428,0
|
|
20240926,175800,7928773042,428,428,428,428,0
|
|
20240926,175700,7928773042,428,428,428,428,89278
|
|
20240926,175600,7928773042,428,428,428,428,0
|
|
20240926,175500,7928773042,428,428,428,428,0
|
|
20240926,175400,7928773042,428,428,428,428,0
|
|
20240926,175300,7928773042,428,428,428,428,0
|
|
20240926,175200,7928773042,428,428,428,428,0
|
|
20240926,175100,7928773042,428,428,428,428,0
|
|
20240926,175000,7928773042,428,428,428,428,0
|
|
20240926,174900,7928773042,428,428,428,428,0
|
|
20240926,174800,7928773042,428,428,428,428,0
|
|
20240926,174700,7928773042,428,428,428,428,0
|
|
20240926,174600,7928773042,428,428,428,428,0
|
|
20240926,174500,7928773042,428,428,428,428,0
|
|
20240926,174400,7928773042,428,428,428,428,0
|
|
20240926,174300,7928773042,428,428,428,428,0
|
|
20240926,174200,7928773042,428,428,428,428,0
|
|
20240926,174100,7928773042,428,428,428,428,0
|
|
20240926,174000,7928773042,428,428,428,428,0
|
|
20240926,173900,7928773042,428,428,428,428,0
|
|
20240926,173800,7928773042,428,428,428,428,0
|
|
20240926,173700,7928773042,428,428,428,428,0
|
|
20240926,173600,7928773042,428,428,428,428,0
|
|
20240926,173500,7928773042,428,428,428,428,0
|
|
20240926,173400,7928773042,428,428,428,428,0
|
|
20240926,173300,7928773042,428,428,428,428,0
|
|
20240926,173200,7928773042,428,428,428,428,0
|
|
20240926,173100,7928773042,428,428,428,428,0
|
|
20240926,173000,7928773042,428,428,428,428,0
|
|
20240926,172900,7928773042,428,428,428,428,0
|
|
20240926,172800,7928773042,428,428,428,428,0
|
|
20240926,172700,7928773042,428,428,428,428,89278
|
|
20240926,172600,7928773042,428,428,428,428,0
|
|
20240926,172500,7928773042,428,428,428,428,0
|
|
20240926,172400,7928773042,428,428,428,428,0
|
|
20240926,172300,7928773042,428,428,428,428,0
|
|
20240926,172200,7928773042,428,428,428,428,0
|
|
20240926,172100,7928773042,428,428,428,428,0
|
|
20240926,172000,7928773042,428,428,428,428,0
|
|
20240926,171900,7928773042,428,428,428,428,0
|
|
20240926,171800,7928773042,428,428,428,428,0
|
|
20240926,171700,7928773042,428,428,428,428,0
|
|
20240926,171600,7928773042,428,428,428,428,0
|
|
20240926,171500,7928773042,428,428,428,428,0
|
|
20240926,171400,7928773042,428,428,428,428,0
|
|
20240926,171300,7928773042,428,428,428,428,0
|
|
20240926,171200,7928773042,428,428,428,428,0
|
|
20240926,171100,7928773042,428,428,428,428,0
|
|
20240926,171000,7928773042,428,428,428,428,0
|
|
20240926,170900,7928773042,428,428,428,428,0
|
|
20240926,170800,7928773042,428,428,428,428,0
|
|
20240926,170700,7928773042,428,428,428,428,0
|
|
20240926,170600,7928773042,428,428,428,428,0
|
|
20240926,170500,7928773042,428,428,428,428,0
|
|
20240926,170400,7928773042,428,428,428,428,0
|
|
20240926,170300,7928773042,428,428,428,428,0
|
|
20240926,170200,7928773042,428,428,428,428,0
|
|
20240926,170100,7928773042,428,428,428,428,0
|
|
20240926,170000,7928773042,428,428,428,428,0
|
|
20240926,165900,7928773042,428,428,428,428,0
|
|
20240926,165800,7928773042,428,428,428,428,0
|
|
20240926,165700,7928773042,428,428,428,428,89278
|
|
20240926,165600,7928773042,428,428,428,428,0
|
|
20240926,165500,7928773042,428,428,428,428,0
|
|
20240926,165400,7928773042,428,428,428,428,0
|
|
20240926,165300,7928773042,428,428,428,428,0
|
|
20240926,165200,7928773042,428,428,428,428,0
|
|
20240926,165100,7928773042,428,428,428,428,0
|
|
20240926,165000,7928773042,428,428,428,428,0
|
|
20240926,164900,7928773042,428,428,428,428,0
|
|
20240926,164800,7928773042,428,428,428,428,0
|
|
20240926,164700,7928773042,428,428,428,428,0
|
|
20240926,164600,7928773042,428,428,428,428,0
|
|
20240926,164500,7928773042,428,428,428,428,0
|
|
20240926,164400,7928773042,428,428,428,428,0
|
|
20240926,164300,7928773042,428,428,428,428,0
|
|
20240926,164200,7928773042,428,428,428,428,0
|
|
20240926,164100,7928773042,428,428,428,428,0
|
|
20240926,164000,7928773042,428,428,428,428,0
|
|
20240926,163900,7928773042,428,428,428,428,0
|
|
20240926,163800,7928773042,428,428,428,428,0
|
|
20240926,163700,7928773042,428,428,428,428,0
|
|
20240926,163600,7928773042,428,428,428,428,0
|
|
20240926,163500,7928773042,428,428,428,428,0
|
|
20240926,163400,7928773042,428,428,428,428,0
|
|
20240926,163300,7928773042,428,428,428,428,0
|
|
20240926,163200,7928773042,428,428,428,428,0
|
|
20240926,163100,7928773042,428,428,428,428,0
|
|
20240926,163000,7928773042,428,428,428,428,0
|
|
20240926,162900,7928773042,428,428,428,428,0
|
|
20240926,162800,7928773042,428,428,428,428,0
|
|
20240926,162700,7928773042,428,428,428,428,89278
|
|
20240926,162600,7928773042,428,428,428,428,0
|
|
20240926,162500,7928773042,428,428,428,428,0
|
|
20240926,162400,7928773042,428,428,428,428,0
|
|
20240926,162300,7928773042,428,428,428,428,0
|
|
20240926,162200,7928773042,428,428,428,428,0
|
|
20240926,162100,7928773042,428,428,428,428,0
|
|
20240926,162000,7928773042,428,428,428,428,0
|
|
20240926,161900,7928773042,428,428,428,428,0
|
|
20240926,161800,7928773042,428,428,428,428,0
|
|
20240926,161700,7928773042,428,428,428,428,0
|
|
20240926,161600,7928773042,428,428,428,428,0
|
|
20240926,161500,7928773042,428,428,428,428,0
|
|
20240926,161400,7928773042,428,428,428,428,0
|
|
20240926,161300,7928773042,428,428,428,428,0
|
|
20240926,161200,7928773042,428,428,428,428,0
|
|
20240926,161100,7928773042,428,428,428,428,0
|
|
20240926,161000,7928773042,428,428,428,428,0
|
|
20240926,160900,7928773042,428,428,428,428,0
|
|
20240926,160800,7928773042,428,428,428,428,0
|
|
20240926,160700,7928773042,428,428,428,428,0
|
|
20240926,160600,7928773042,428,428,428,428,0
|
|
20240926,160500,7928773042,428,428,428,428,0
|
|
20240926,160400,7928773042,428,428,428,428,0
|
|
20240926,160300,7928773042,428,428,428,428,0
|
|
20240926,160200,7928773042,428,428,428,428,0
|
|
20240926,160100,7928773042,428,428,428,428,0
|
|
20240926,160000,7928773042,428,428,428,428,0
|
|
20240926,155900,7928773042,428,428,428,428,0
|
|
20240926,155800,7928773042,428,428,428,428,0
|
|
20240926,155700,7928773042,428,428,428,428,89278
|
|
20240926,155600,7928773042,428,428,428,428,0
|
|
20240926,155500,7928773042,428,428,428,428,0
|
|
20240926,155400,7928773042,428,428,428,428,0
|
|
20240926,155300,7928773042,428,428,428,428,0
|
|
20240926,155200,7928773042,428,428,428,428,0
|
|
20240926,155100,7928773042,428,428,428,428,0
|
|
20240926,155000,7928773042,428,428,428,428,0
|
|
20240926,154900,7928773042,428,428,428,428,0
|
|
20240926,154800,7928773042,428,428,428,428,0
|
|
20240926,154700,7928773042,428,428,428,428,0
|
|
20240926,154600,7928773042,428,428,428,428,0
|
|
20240926,154500,7928773042,428,428,428,428,0
|
|
20240926,154400,7928773042,428,428,428,428,0
|
|
20240926,154300,7928773042,428,428,428,428,0
|
|
20240926,154200,7928773042,428,428,428,428,0
|
|
20240926,154100,7928773042,428,428,428,428,0
|
|
20240926,154000,7928773042,428,428,428,428,0
|
|
20240926,153900,7928773042,428,428,428,428,0
|
|
20240926,153800,7928773042,428,428,428,428,0
|
|
20240926,153700,7928773042,428,428,428,428,0
|
|
20240926,153600,7928773042,428,428,428,428,0
|
|
20240926,153500,7928773042,428,428,428,428,0
|
|
20240926,153400,7928773042,428,428,428,428,0
|
|
20240926,153300,7928773042,428,428,428,428,0
|
|
20240926,153200,7928773042,428,428,428,428,0
|
|
20240926,153100,7928773042,428,428,428,428,0
|
|
20240926,153000,7928773042,428,428,428,428,89278
|
|
20240926,152900,7890562058,434,434,434,434,0
|
|
20240926,152800,7890562058,434,434,434,434,0
|
|
20240926,152700,7890562058,434,434,434,434,0
|
|
20240926,152600,7890562058,434,434,434,434,0
|
|
20240926,152500,7890562058,434,434,434,434,0
|
|
20240926,152400,7890562058,434,434,434,434,0
|
|
20240926,152300,7890562058,434,434,434,434,0
|
|
20240926,152200,7890562058,434,434,434,434,0
|
|
20240926,152100,7890562058,434,434,434,434,0
|
|
20240926,152000,7890562058,434,434,434,434,0
|
|
20240926,151900,7890562058,434,431,434,428,53133
|
|
20240926,151800,7867642060,431,432,432,428,7752
|
|
20240926,151700,7864318391,432,428,432,428,10425
|
|
20240926,151600,7859845070,429,430,430,428,16824
|
|
20240926,151500,7852631886,431,431,432,430,32012
|
|
20240926,151400,7838851709,432,432,434,431,7783
|
|
20240926,151300,7835489442,434,434,434,432,1760
|
|
20240926,151200,7834726238,435,435,435,434,7209
|
|
20240926,151100,7831590872,434,434,435,433,24404
|
|
20240926,151000,7821016604,434,434,434,433,5289
|
|
20240926,150900,7818726261,434,435,435,434,389
|
|
20240926,150800,7818557101,435,436,436,434,7681
|
|
20240926,150700,7815223458,436,433,436,433,11552
|
|
20240926,150600,7810207904,434,433,434,431,39737
|
|
20240926,150500,7793023560,434,433,434,433,9498
|
|
20240926,150400,7788910891,433,432,433,432,5770
|
|
20240926,150300,7786416995,434,432,434,432,9503
|
|
20240926,150200,7782305953,433,433,434,432,16418
|
|
20240926,150100,7775196951,434,433,434,433,6040
|
|
20240926,150000,7772581627,433,433,434,430,30087
|
|
20240926,145900,7759581966,431,434,434,431,19866
|
|
20240926,145800,7751019668,432,433,434,432,11402
|
|
20240926,145700,7746093885,434,430,434,430,7417
|
|
20240926,145600,7742890410,432,430,432,428,41347
|
|
20240926,145500,7725143053,428,431,433,428,62241
|
|
20240926,145400,7698385768,434,432,434,431,1140
|
|
20240926,145300,7697893410,434,434,434,431,453
|
|
20240926,145200,7697697061,430,434,434,430,62378
|
|
20240926,145100,7670784033,434,433,434,433,26415
|
|
20240926,145000,7659346335,433,435,436,433,10828
|
|
20240926,144900,7654649584,436,437,437,436,2009
|
|
20240926,144800,7653772660,437,435,437,435,337
|
|
20240926,144700,7653626059,435,436,436,435,4747
|
|
20240926,144600,7651560609,436,436,436,436,9
|
|
20240926,144500,7651556685,438,436,438,436,799
|
|
20240926,144400,7651208315,435,438,438,435,9915
|
|
20240926,144300,7646886404,438,437,438,437,641
|
|
20240926,144200,7646605926,440,440,440,440,0
|
|
20240926,144100,7646605926,440,436,440,436,14069
|
|
20240926,144000,7640458975,436,434,436,433,9737
|
|
20240926,143900,7636229166,434,434,434,433,13634
|
|
20240926,143800,7630317177,435,434,435,434,755
|
|
20240926,143700,7629989490,436,435,437,435,13973
|
|
20240926,143600,7623909048,437,437,437,435,1219
|
|
20240926,143500,7623377865,435,438,438,435,23174
|
|
20240926,143400,7613270197,440,440,441,438,33121
|
|
20240926,143300,7598753189,439,439,441,439,8384
|
|
20240926,143200,7595064465,441,439,441,439,679
|
|
20240926,143100,7594765355,439,439,441,439,7011
|
|
20240926,143000,7591687482,441,439,441,439,16711
|
|
20240926,142900,7584351349,441,441,441,439,10980
|
|
20240926,142800,7579531123,439,440,441,439,10587
|
|
20240926,142700,7574883093,441,440,441,440,1051
|
|
20240926,142600,7574420520,440,439,440,439,20759
|
|
20240926,142500,7565307229,439,439,439,439,5574
|
|
20240926,142400,7562860243,438,440,440,438,2930
|
|
20240926,142300,7561573985,443,443,443,443,245
|
|
20240926,142200,7561465450,443,443,443,442,3245
|
|
20240926,142100,7560027924,438,442,443,438,19814
|
|
20240926,142000,7551265900,442,442,442,437,18424
|
|
20240926,141900,7543203210,441,439,441,439,10026
|
|
20240926,141800,7538801346,442,442,442,442,0
|
|
20240926,141700,7538801346,442,438,442,437,8675
|
|
20240926,141600,7534991740,438,442,442,438,22646
|
|
20240926,141500,7525072777,438,443,443,438,25326
|
|
20240926,141400,7513946799,444,444,444,440,6794
|
|
20240926,141300,7510942399,444,443,444,438,36581
|
|
20240926,141200,7494817520,444,447,447,443,17698
|
|
20240926,141100,7486943883,448,445,448,443,51873
|
|
20240926,141000,7463796193,447,445,448,444,130307
|
|
20240926,140900,7405656039,445,443,445,441,5759
|
|
20240926,140800,7403100580,440,441,443,439,14573
|
|
20240926,140700,7396681281,439,441,442,439,3412
|
|
20240926,140600,7395174116,441,441,441,441,0
|
|
20240926,140500,7395174116,441,440,441,439,28391
|
|
20240926,140400,7382696591,440,439,440,439,18272
|
|
20240926,140300,7374670643,440,440,441,439,5503
|
|
20240926,140200,7372244384,441,442,442,439,19791
|
|
20240926,140100,7363526960,441,441,442,441,22855
|
|
20240926,140000,7353447832,443,444,445,441,30665
|
|
20240926,135900,7339890525,444,443,445,443,40956
|
|
20240926,135800,7321712589,443,442,443,442,51416
|
|
20240926,135700,7298958498,441,439,441,439,21803
|
|
20240926,135600,7289357096,439,437,439,437,58875
|
|
20240926,135500,7263552831,436,437,438,436,6403
|
|
20240926,135400,7260760766,436,439,439,436,12642
|
|
20240926,135300,7255212842,439,438,439,438,10045
|
|
20240926,135200,7250805866,438,438,439,436,19872
|
|
20240926,135100,7242099880,439,436,439,436,5015
|
|
20240926,135000,7239898340,439,437,439,436,9731
|
|
20240926,134900,7235631543,440,439,440,439,5000
|
|
20240926,134800,7233431943,440,438,440,435,21489
|
|
20240926,134700,7224000601,438,438,438,436,23302
|
|
20240926,134600,7213796516,438,437,438,437,15000
|
|
20240926,134500,7207227616,438,437,438,435,10620
|
|
20240926,134400,7202587727,437,436,437,434,10112
|
|
20240926,134300,7198175570,434,435,436,434,3802
|
|
20240926,134200,7196518143,435,435,435,434,20685
|
|
20240926,134100,7187521214,435,435,435,435,1901
|
|
20240926,134000,7186694279,435,433,435,433,436
|
|
20240926,133900,7186505445,435,434,435,433,1983
|
|
20240926,133800,7185645151,434,434,434,434,5
|
|
20240926,133700,7185642981,434,434,434,434,345
|
|
20240926,133600,7185493251,435,434,435,433,10350
|
|
20240926,133500,7180996701,433,433,433,433,645
|
|
20240926,133400,7180717416,434,434,434,434,1
|
|
20240926,133300,7180716982,434,434,434,434,0
|
|
20240926,133200,7180716982,434,434,434,434,31
|
|
20240926,133100,7180703528,433,434,434,433,15584
|
|
20240926,133000,7173955636,434,433,434,433,3387
|
|
20240926,132900,7172489064,434,433,434,433,2956
|
|
20240926,132800,7171207360,433,433,434,433,1176
|
|
20240926,132700,7170698132,433,434,434,433,2433
|
|
20240926,132600,7169644241,433,433,434,433,227
|
|
20240926,132500,7169545948,433,433,434,433,12207
|
|
20240926,132400,7164260315,433,434,434,433,6
|
|
20240926,132300,7164257713,434,433,434,433,104
|
|
20240926,132200,7164212661,434,434,434,434,102
|
|
20240926,132100,7164168393,434,434,436,434,21648
|
|
20240926,132000,7154773159,436,434,436,434,21
|
|
20240926,131900,7154764043,435,434,436,434,4359
|
|
20240926,131800,7152872232,434,435,435,434,104329
|
|
20240926,131700,7107586790,435,435,435,435,4802
|
|
20240926,131600,7105497920,435,434,435,433,8246
|
|
20240926,131500,7101919192,435,434,435,434,18005
|
|
20240926,131400,7094105020,434,435,435,434,506
|
|
20240926,131300,7093884916,435,435,435,434,1161
|
|
20240926,131200,7093380710,434,435,436,434,14500
|
|
20240926,131100,7087075571,435,435,436,435,440
|
|
20240926,131000,7086884169,436,436,436,434,116
|
|
20240926,130900,7086833821,434,436,436,434,1807
|
|
20240926,130800,7086047812,436,436,436,436,354
|
|
20240926,130700,7085893468,436,434,436,434,701
|
|
20240926,130600,7085588959,434,437,437,434,1041
|
|
20240926,130500,7085137119,434,436,436,434,47315
|
|
20240926,130400,7064508576,437,437,437,437,6220
|
|
20240926,130300,7061790436,436,436,437,436,6325
|
|
20240926,130200,7059031715,436,436,436,436,563
|
|
20240926,130100,7058786247,435,436,436,435,5942
|
|
20240926,130000,7056199947,436,435,436,435,3426
|
|
20240926,125900,7054709392,436,435,436,435,2434
|
|
20240926,125800,7053650600,436,436,436,435,101
|
|
20240926,125700,7053606646,437,435,437,435,21
|
|
20240926,125600,7053597509,437,437,437,435,20066
|
|
20240926,125500,7044868779,437,437,437,436,1070
|
|
20240926,125400,7044401390,437,437,437,437,57
|
|
20240926,125300,7044376481,436,434,437,434,12506
|
|
20240926,125200,7038931050,435,436,436,435,528
|
|
20240926,125100,7038701368,436,434,436,433,4633
|
|
20240926,125000,7036690642,434,437,437,434,47118
|
|
20240926,124900,7016204465,436,437,437,436,7576
|
|
20240926,124800,7012901287,436,437,437,436,2974
|
|
20240926,124700,7011602053,437,437,438,437,4510
|
|
20240926,124600,7009631182,436,436,437,435,10060
|
|
20240926,124500,7005247438,436,436,437,435,6450
|
|
20240926,124400,7002435361,436,436,436,435,5520
|
|
20240926,124300,7000029641,436,435,436,435,1872
|
|
20240926,124200,6999213501,436,436,436,435,3714
|
|
20240926,124100,6997594323,437,437,437,436,724
|
|
20240926,124000,6997278360,438,438,438,438,150
|
|
20240926,123900,6997212660,438,438,438,438,3000
|
|
20240926,123800,6995898660,438,438,438,436,593
|
|
20240926,123700,6995639708,438,438,438,436,13915
|
|
20240926,123600,6989553496,438,436,438,436,2011
|
|
20240926,123500,6988672698,438,435,438,435,1366
|
|
20240926,123400,6988078485,435,437,437,434,29311
|
|
20240926,123300,6975317754,438,437,438,437,1024
|
|
20240926,123200,6974870243,438,438,438,437,5317
|
|
20240926,123100,6972546129,437,438,438,437,988
|
|
20240926,123000,6972114314,438,438,438,437,3957
|
|
20240926,122900,6970385061,438,438,438,438,1845
|
|
20240926,122800,6969576951,438,438,439,437,4690
|
|
20240926,122700,6967520746,438,440,441,437,49806
|
|
20240926,122600,6945658881,440,442,442,440,3993
|
|
20240926,122500,6943899908,441,439,442,439,20542
|
|
20240926,122400,6934841473,441,441,441,440,7867
|
|
20240926,122300,6931379906,441,439,441,438,48886
|
|
20240926,122200,6909905753,439,439,439,436,26923
|
|
20240926,122100,6898112993,439,435,439,435,17978
|
|
20240926,122000,6890258832,436,436,436,435,81502
|
|
20240926,121900,6854803131,436,436,436,436,2
|
|
20240926,121800,6854802259,437,437,437,437,1348
|
|
20240926,121700,6854213183,437,437,438,437,8813
|
|
20240926,121600,6850361901,436,437,438,436,626
|
|
20240926,121500,6850088258,438,437,438,436,3543
|
|
20240926,121400,6848539974,437,438,438,437,1040
|
|
20240926,121300,6848085237,439,439,439,435,19558
|
|
20240926,121200,6839512445,439,439,439,438,969
|
|
20240926,121100,6839087240,439,436,439,436,1101
|
|
20240926,121000,6838604524,436,439,439,436,11617
|
|
20240926,120900,6833518498,439,438,440,438,12057
|
|
20240926,120800,6828229412,437,438,438,437,742
|
|
20240926,120700,6827904755,438,438,439,437,29347
|
|
20240926,120600,6815050813,438,436,438,434,14190
|
|
20240926,120500,6808850235,433,433,434,433,26994
|
|
20240926,120400,6797147392,434,434,434,433,10205
|
|
20240926,120300,6792722313,434,436,437,433,31780
|
|
20240926,120200,6778918742,437,437,437,436,8933
|
|
20240926,120100,6775023478,437,437,437,437,3702
|
|
20240926,120000,6773405704,437,437,437,437,1832
|
|
20240926,115900,6772605120,437,436,437,436,1717
|
|
20240926,115800,6771855508,436,437,437,436,71
|
|
20240926,115700,6771824482,437,438,438,437,6483
|
|
20240926,115600,6768989393,437,437,439,437,16843
|
|
20240926,115500,6761616233,437,437,437,437,9372
|
|
20240926,115400,6757520669,437,435,438,435,11845
|
|
20240926,115300,6752357272,435,436,436,435,248
|
|
20240926,115200,6752249390,436,436,436,436,2495
|
|
20240926,115100,6751161570,435,435,435,435,5058
|
|
20240926,115000,6748961340,435,435,435,434,8955
|
|
20240926,114900,6745065971,434,434,434,434,2487
|
|
20240926,114800,6743986613,434,434,435,434,4386
|
|
20240926,114700,6742083058,434,434,434,433,5252
|
|
20240926,114600,6739803790,433,435,435,433,8407
|
|
20240926,114500,6736162639,433,436,436,433,3872
|
|
20240926,114400,6734481865,435,435,437,435,406
|
|
20240926,114300,6734305252,435,434,435,434,13416
|
|
20240926,114200,6728469665,434,434,434,433,4354
|
|
20240926,114100,6726582327,434,434,435,434,1110
|
|
20240926,114000,6726100082,435,435,438,435,27618
|
|
20240926,113900,6714063963,435,434,435,434,7927
|
|
20240926,113800,6710623514,434,433,434,433,20871
|
|
20240926,113700,6701573162,433,433,433,433,760
|
|
20240926,113600,6701244082,433,432,433,432,834
|
|
20240926,113500,6700883791,433,433,433,432,9998
|
|
20240926,113400,6696564648,433,434,434,432,2258
|
|
20240926,113300,6695585174,434,432,434,432,2998
|
|
20240926,113200,6694290032,435,435,435,434,3014
|
|
20240926,113100,6692979460,435,436,437,434,23196
|
|
20240926,113000,6682877236,436,432,437,432,47066
|
|
20240926,112900,6662424158,432,431,432,430,3560
|
|
20240926,112800,6660887244,430,430,430,428,32983
|
|
20240926,112700,6646704936,430,428,430,428,6410
|
|
20240926,112600,6643961412,428,428,430,428,4455
|
|
20240926,112500,6642054670,430,429,430,428,4944
|
|
20240926,112400,6639934866,430,428,430,428,24516
|
|
20240926,112300,6629417597,430,429,430,428,1148
|
|
20240926,112200,6628925347,430,429,430,429,6
|
|
20240926,112100,6628922770,430,429,430,429,6549
|
|
20240926,112000,6626113244,429,429,429,429,868
|
|
20240926,111900,6625740872,429,429,429,429,101
|
|
20240926,111800,6625697543,429,429,430,429,3912
|
|
20240926,111700,6624018395,429,430,432,429,2820
|
|
20240926,111600,6622806088,429,428,429,428,30938
|
|
20240926,111500,6609541867,429,428,429,428,4728
|
|
20240926,111400,6607516566,429,430,430,429,32530
|
|
20240926,111300,6593556683,430,430,430,430,4808
|
|
20240926,111200,6591489243,433,430,433,430,597
|
|
20240926,111100,6591232530,433,432,433,432,20017
|
|
20240926,111000,6582566507,433,433,433,433,121
|
|
20240926,110900,6582514114,432,430,432,430,10260
|
|
20240926,110800,6578082254,430,432,432,430,4070
|
|
20240926,110700,6576328076,432,430,432,429,7790
|
|
20240926,110600,6572982891,431,431,431,430,8929
|
|
20240926,110500,6569142048,433,431,433,431,2733
|
|
20240926,110400,6567961843,432,433,433,432,2
|
|
20240926,110300,6567960978,431,431,431,431,8
|
|
20240926,110200,6567957530,433,433,433,431,1223
|
|
20240926,110100,6567429939,433,431,433,431,2194
|
|
20240926,110000,6566484323,434,430,434,430,6519
|
|
20240926,105900,6563680649,430,432,435,430,28098
|
|
20240926,105800,6551548011,432,434,435,432,13008
|
|
20240926,105700,6545906353,435,434,435,434,3925
|
|
20240926,105600,6544202901,434,434,434,434,525
|
|
20240926,105500,6543975051,432,433,435,432,1477
|
|
20240926,105400,6543336257,433,433,433,433,5451
|
|
20240926,105300,6540975974,434,432,434,432,11618
|
|
20240926,105200,6535956294,432,431,432,430,27514
|
|
20240926,105100,6524108016,431,432,432,431,824
|
|
20240926,105000,6523752772,432,433,433,432,2013
|
|
20240926,104900,6522882998,433,433,433,433,1011
|
|
20240926,104800,6522445235,433,432,433,430,6051
|
|
20240926,104700,6519838861,433,433,433,433,41
|
|
20240926,104600,6519821108,435,429,435,428,10401
|
|
20240926,104500,6515343167,431,430,432,428,9545
|
|
20240926,104400,6511254666,433,434,434,429,23012
|
|
20240926,104300,6501344342,433,434,435,433,8042
|
|
20240926,104200,6497857510,435,435,436,435,6432
|
|
20240926,104100,6495059588,436,436,437,436,3230
|
|
20240926,104000,6493651297,436,435,437,435,10038
|
|
20240926,103900,6489276115,436,437,437,435,7461
|
|
20240926,103800,6486016661,436,437,438,436,2226
|
|
20240926,103700,6485044935,438,438,439,433,22868
|
|
20240926,103600,6475088623,438,434,438,434,12962
|
|
20240926,103500,6469449628,435,437,438,433,17044
|
|
20240926,103400,6462030232,438,439,439,437,17317
|
|
20240926,103300,6454438213,439,437,439,437,22184
|
|
20240926,103200,6444716574,437,432,437,432,72135
|
|
20240926,103100,6413355517,435,431,435,430,17721
|
|
20240926,103000,6405686671,432,432,433,431,9285
|
|
20240926,102900,6401677158,431,431,432,431,1623
|
|
20240926,102800,6400977334,432,434,434,430,14515
|
|
20240926,102700,6394709464,433,433,434,432,9336
|
|
20240926,102600,6390671344,433,435,435,433,1446
|
|
20240926,102500,6390043038,435,433,435,433,2856
|
|
20240926,102400,6388802875,432,432,435,432,2615
|
|
20240926,102300,6387672835,433,433,435,432,4966
|
|
20240926,102200,6385525280,436,434,436,431,3490
|
|
20240926,102100,6384016612,437,438,438,434,29500
|
|
20240926,102000,6371141882,439,433,439,433,19577
|
|
20240926,101900,6362601503,434,431,436,430,39179
|
|
20240926,101800,6345679958,431,431,432,428,87617
|
|
20240926,101700,6308075574,432,432,434,432,18011
|
|
20240926,101600,6300291618,433,434,434,432,43982
|
|
20240926,101500,6281245408,433,436,436,433,22599
|
|
20240926,101400,6271432226,437,437,439,435,75449
|
|
20240926,101300,6238534961,439,440,441,437,23361
|
|
20240926,101200,6228260958,440,442,442,438,42341
|
|
20240926,101100,6209585910,441,440,441,438,88267
|
|
20240926,101000,6170742662,440,438,440,437,41003
|
|
20240926,100900,6152753231,440,439,442,437,138855
|
|
20240926,100800,6091695458,440,436,442,435,76191
|
|
20240926,100700,6058263317,435,436,437,434,31042
|
|
20240926,100600,6044716726,437,434,437,433,50257
|
|
20240926,100500,6022858543,434,432,435,432,55999
|
|
20240926,100400,5998605912,432,431,432,429,33214
|
|
20240926,100300,5984293592,431,430,434,430,92204
|
|
20240926,100200,5944458953,430,428,430,428,29251
|
|
20240926,100100,5931911506,429,425,429,425,14764
|
|
20240926,100000,5925605836,425,429,429,425,44294
|
|
20240926,095900,5906688636,429,425,429,424,52304
|
|
20240926,095800,5884387229,425,425,425,422,78891
|
|
20240926,095700,5850965573,425,424,426,422,93392
|
|
20240926,095600,5811381838,424,430,433,422,221342
|
|
20240926,095500,5717283724,430,431,434,429,81493
|
|
20240926,095400,5682140446,431,430,432,429,27504
|
|
20240926,095300,5670308080,430,434,434,429,46516
|
|
20240926,095200,5650254113,434,431,436,426,296062
|
|
20240926,095100,5523116356,431,433,433,431,72758
|
|
20240926,095000,5491720052,433,440,440,432,146331
|
|
20240926,094900,5428064355,440,437,440,437,37480
|
|
20240926,094800,5411620608,438,438,438,436,8076
|
|
20240926,094700,5408094853,438,435,439,435,56061
|
|
20240926,094600,5383608726,436,445,445,435,96155
|
|
20240926,094500,5341452343,444,439,445,437,52173
|
|
20240926,094400,5318422136,439,442,444,436,116457
|
|
20240926,094300,5267111216,441,439,442,438,116322
|
|
20240926,094200,5216077891,439,443,444,439,28706
|
|
20240926,094100,5203402266,443,442,444,437,142181
|
|
20240926,094000,5140913577,441,444,445,441,68577
|
|
20240926,093900,5110535464,444,445,445,442,76754
|
|
20240926,093800,5076527231,446,448,452,445,148412
|
|
20240926,093700,5009898936,449,447,449,444,47098
|
|
20240926,093600,4988882353,445,441,450,441,93189
|
|
20240926,093500,4947338306,441,440,445,439,142146
|
|
20240926,093400,4884519475,440,439,443,435,206911
|
|
20240926,093300,4793814635,443,443,445,436,283384
|
|
20240926,093200,4668867122,443,455,457,440,340435
|
|
20240926,093100,4516044662,457,454,457,452,111309
|
|
20240926,093000,4465467577,456,460,460,453,177590
|
|
20240926,092900,4384462693,460,467,468,452,335705
|
|
20240926,092800,4230220470,464,465,468,463,121585
|
|
20240926,092700,4173733243,465,463,469,463,80372
|
|
20240926,092600,4136388722,467,466,471,463,143952
|
|
20240926,092500,4069329588,473,468,473,462,249438
|
|
20240926,092400,3952862080,468,462,473,460,245937
|
|
20240926,092300,3837845609,463,466,476,457,563156
|
|
20240926,092200,3573682280,467,468,473,461,602489
|
|
20240926,092100,3291388742,467,467,467,467,0
|
|
20240926,092000,3291388742,467,458,467,456,357307
|
|
20240926,091900,3125630947,458,461,463,457,238905
|
|
20240926,091800,3015467424,462,459,463,456,224866
|
|
20240926,091700,2912021808,458,459,467,457,402658
|
|
20240926,091600,2726033295,458,459,465,451,297692
|
|
20240926,091500,2589517115,460,449,461,449,389828
|
|
20240926,091400,2411649182,450,448,460,445,497427
|
|
20240926,091300,2186441826,448,438,460,437,659480
|
|
20240926,091200,1890229849,438,434,440,432,99358
|
|
20240926,091100,1846858191,437,439,440,431,61044
|
|
20240926,091000,1820311124,440,435,440,430,156107
|
|
20240926,090900,1752355560,435,433,440,432,175789
|
|
20240926,090800,1675699226,430,440,440,428,151198
|
|
20240926,090700,1610057687,440,443,443,429,254643
|
|
20240926,090600,1499245237,443,443,452,437,628421
|
|
20240926,090500,1220257586,443,424,444,423,634030
|
|
20240926,090400,944444575,420,425,425,417,249307
|
|
20240926,090300,839159914,423,414,426,414,266199
|
|
20240926,090200,726909032,415,419,422,413,416057
|
|
20240926,090100,553732167,420,420,425,415,442175
|
|
20240926,090000,368002913,420,425,425,404,875659
|