630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,192700,8961815794,503,503,503,503,122522
|
|
20240927,192600,8961815794,503,503,503,503,0
|
|
20240927,192500,8961815794,503,503,503,503,0
|
|
20240927,192400,8961815794,503,503,503,503,0
|
|
20240927,192300,8961815794,503,503,503,503,0
|
|
20240927,192200,8961815794,503,503,503,503,0
|
|
20240927,192100,8961815794,503,503,503,503,0
|
|
20240927,192000,8961815794,503,503,503,503,0
|
|
20240927,191900,8961815794,503,503,503,503,0
|
|
20240927,191800,8961815794,503,503,503,503,0
|
|
20240927,191700,8961815794,503,503,503,503,0
|
|
20240927,191600,8961815794,503,503,503,503,0
|
|
20240927,191500,8961815794,503,503,503,503,0
|
|
20240927,191400,8961815794,503,503,503,503,0
|
|
20240927,191300,8961815794,503,503,503,503,0
|
|
20240927,191200,8961815794,503,503,503,503,0
|
|
20240927,191100,8961815794,503,503,503,503,0
|
|
20240927,191000,8961815794,503,503,503,503,0
|
|
20240927,190900,8961815794,503,503,503,503,0
|
|
20240927,190800,8961815794,503,503,503,503,0
|
|
20240927,190700,8961815794,503,503,503,503,0
|
|
20240927,190600,8961815794,503,503,503,503,0
|
|
20240927,190500,8961815794,503,503,503,503,0
|
|
20240927,190400,8961815794,503,503,503,503,0
|
|
20240927,190300,8961815794,503,503,503,503,0
|
|
20240927,190200,8961815794,503,503,503,503,0
|
|
20240927,190100,8961815794,503,503,503,503,0
|
|
20240927,190000,8961815794,503,503,503,503,0
|
|
20240927,185900,8961815794,503,503,503,503,0
|
|
20240927,185800,8961815794,503,503,503,503,0
|
|
20240927,185700,8961815794,503,503,503,503,122522
|
|
20240927,185600,8961815794,503,503,503,503,0
|
|
20240927,185500,8961815794,503,503,503,503,0
|
|
20240927,185400,8961815794,503,503,503,503,0
|
|
20240927,185300,8961815794,503,503,503,503,0
|
|
20240927,185200,8961815794,503,503,503,503,0
|
|
20240927,185100,8961815794,503,503,503,503,0
|
|
20240927,185000,8961815794,503,503,503,503,0
|
|
20240927,184900,8961815794,503,503,503,503,0
|
|
20240927,184800,8961815794,503,503,503,503,0
|
|
20240927,184700,8961815794,503,503,503,503,0
|
|
20240927,184600,8961815794,503,503,503,503,0
|
|
20240927,184500,8961815794,503,503,503,503,0
|
|
20240927,184400,8961815794,503,503,503,503,0
|
|
20240927,184300,8961815794,503,503,503,503,0
|
|
20240927,184200,8961815794,503,503,503,503,0
|
|
20240927,184100,8961815794,503,503,503,503,0
|
|
20240927,184000,8961815794,503,503,503,503,0
|
|
20240927,183900,8961815794,503,503,503,503,0
|
|
20240927,183800,8961815794,503,503,503,503,0
|
|
20240927,183700,8961815794,503,503,503,503,0
|
|
20240927,183600,8961815794,503,503,503,503,0
|
|
20240927,183500,8961815794,503,503,503,503,0
|
|
20240927,183400,8961815794,503,503,503,503,0
|
|
20240927,183300,8961815794,503,503,503,503,0
|
|
20240927,183200,8961815794,503,503,503,503,0
|
|
20240927,183100,8961815794,503,503,503,503,0
|
|
20240927,183000,8961815794,503,503,503,503,0
|
|
20240927,182900,8961815794,503,503,503,503,0
|
|
20240927,182800,8961815794,503,503,503,503,0
|
|
20240927,182700,8961815794,503,503,503,503,122522
|
|
20240927,182600,8961815794,503,503,503,503,0
|
|
20240927,182500,8961815794,503,503,503,503,0
|
|
20240927,182400,8961815794,503,503,503,503,0
|
|
20240927,182300,8961815794,503,503,503,503,0
|
|
20240927,182200,8961815794,503,503,503,503,0
|
|
20240927,182100,8961815794,503,503,503,503,0
|
|
20240927,182000,8961815794,503,503,503,503,0
|
|
20240927,181900,8961815794,503,503,503,503,0
|
|
20240927,181800,8961815794,503,503,503,503,0
|
|
20240927,181700,8961815794,503,503,503,503,0
|
|
20240927,181600,8961815794,503,503,503,503,0
|
|
20240927,181500,8961815794,503,503,503,503,0
|
|
20240927,181400,8961815794,503,503,503,503,0
|
|
20240927,181300,8961815794,503,503,503,503,0
|
|
20240927,181200,8961815794,503,503,503,503,0
|
|
20240927,181100,8961815794,503,503,503,503,0
|
|
20240927,181000,8961815794,503,503,503,503,0
|
|
20240927,180900,8961815794,503,503,503,503,0
|
|
20240927,180800,8961815794,503,503,503,503,0
|
|
20240927,180700,8961815794,503,503,503,503,0
|
|
20240927,180600,8961815794,503,503,503,503,0
|
|
20240927,180500,8961815794,503,503,503,503,0
|
|
20240927,180400,8961815794,503,503,503,503,0
|
|
20240927,180300,8961815794,503,503,503,503,0
|
|
20240927,180200,8961815794,503,503,503,503,0
|
|
20240927,180100,8961815794,503,503,503,503,0
|
|
20240927,180000,8961815794,503,503,503,503,0
|
|
20240927,175900,8961815794,503,503,503,503,0
|
|
20240927,175800,8961815794,503,503,503,503,0
|
|
20240927,175700,8961815794,503,503,503,503,122522
|
|
20240927,175600,8961815794,503,503,503,503,0
|
|
20240927,175500,8961815794,503,503,503,503,0
|
|
20240927,175400,8961815794,503,503,503,503,0
|
|
20240927,175300,8961815794,503,503,503,503,0
|
|
20240927,175200,8961815794,503,503,503,503,0
|
|
20240927,175100,8961815794,503,503,503,503,0
|
|
20240927,175000,8961815794,503,503,503,503,0
|
|
20240927,174900,8961815794,503,503,503,503,0
|
|
20240927,174800,8961815794,503,503,503,503,0
|
|
20240927,174700,8961815794,503,503,503,503,0
|
|
20240927,174600,8961815794,503,503,503,503,0
|
|
20240927,174500,8961815794,503,503,503,503,0
|
|
20240927,174400,8961815794,503,503,503,503,0
|
|
20240927,174300,8961815794,503,503,503,503,0
|
|
20240927,174200,8961815794,503,503,503,503,0
|
|
20240927,174100,8961815794,503,503,503,503,0
|
|
20240927,174000,8961815794,503,503,503,503,0
|
|
20240927,173900,8961815794,503,503,503,503,0
|
|
20240927,173800,8961815794,503,503,503,503,0
|
|
20240927,173700,8961815794,503,503,503,503,0
|
|
20240927,173600,8961815794,503,503,503,503,0
|
|
20240927,173500,8961815794,503,503,503,503,0
|
|
20240927,173400,8961815794,503,503,503,503,0
|
|
20240927,173300,8961815794,503,503,503,503,0
|
|
20240927,173200,8961815794,503,503,503,503,0
|
|
20240927,173100,8961815794,503,503,503,503,0
|
|
20240927,173000,8961815794,503,503,503,503,0
|
|
20240927,172900,8961815794,503,503,503,503,0
|
|
20240927,172800,8961815794,503,503,503,503,0
|
|
20240927,172700,8961815794,503,503,503,503,122522
|
|
20240927,172600,8961815794,503,503,503,503,0
|
|
20240927,172500,8961815794,503,503,503,503,0
|
|
20240927,172400,8961815794,503,503,503,503,0
|
|
20240927,172300,8961815794,503,503,503,503,0
|
|
20240927,172200,8961815794,503,503,503,503,0
|
|
20240927,172100,8961815794,503,503,503,503,0
|
|
20240927,172000,8961815794,503,503,503,503,0
|
|
20240927,171900,8961815794,503,503,503,503,0
|
|
20240927,171800,8961815794,503,503,503,503,0
|
|
20240927,171700,8961815794,503,503,503,503,0
|
|
20240927,171600,8961815794,503,503,503,503,0
|
|
20240927,171500,8961815794,503,503,503,503,0
|
|
20240927,171400,8961815794,503,503,503,503,0
|
|
20240927,171300,8961815794,503,503,503,503,0
|
|
20240927,171200,8961815794,503,503,503,503,0
|
|
20240927,171100,8961815794,503,503,503,503,0
|
|
20240927,171000,8961815794,503,503,503,503,0
|
|
20240927,170900,8961815794,503,503,503,503,0
|
|
20240927,170800,8961815794,503,503,503,503,0
|
|
20240927,170700,8961815794,503,503,503,503,0
|
|
20240927,170600,8961815794,503,503,503,503,0
|
|
20240927,170500,8961815794,503,503,503,503,0
|
|
20240927,170400,8961815794,503,503,503,503,0
|
|
20240927,170300,8961815794,503,503,503,503,0
|
|
20240927,170200,8961815794,503,503,503,503,0
|
|
20240927,170100,8961815794,503,503,503,503,0
|
|
20240927,170000,8961815794,503,503,503,503,0
|
|
20240927,165900,8961815794,503,503,503,503,0
|
|
20240927,165800,8961815794,503,503,503,503,0
|
|
20240927,165700,8961815794,503,503,503,503,122522
|
|
20240927,165600,8961815794,503,503,503,503,0
|
|
20240927,165500,8961815794,503,503,503,503,0
|
|
20240927,165400,8961815794,503,503,503,503,0
|
|
20240927,165300,8961815794,503,503,503,503,0
|
|
20240927,165200,8961815794,503,503,503,503,0
|
|
20240927,165100,8961815794,503,503,503,503,0
|
|
20240927,165000,8961815794,503,503,503,503,0
|
|
20240927,164900,8961815794,503,503,503,503,0
|
|
20240927,164800,8961815794,503,503,503,503,0
|
|
20240927,164700,8961815794,503,503,503,503,0
|
|
20240927,164600,8961815794,503,503,503,503,0
|
|
20240927,164500,8961815794,503,503,503,503,0
|
|
20240927,164400,8961815794,503,503,503,503,0
|
|
20240927,164300,8961815794,503,503,503,503,0
|
|
20240927,164200,8961815794,503,503,503,503,0
|
|
20240927,164100,8961815794,503,503,503,503,0
|
|
20240927,164000,8961815794,503,503,503,503,0
|
|
20240927,163900,8961815794,503,503,503,503,0
|
|
20240927,163800,8961815794,503,503,503,503,0
|
|
20240927,163700,8961815794,503,503,503,503,0
|
|
20240927,163600,8961815794,503,503,503,503,0
|
|
20240927,163500,8961815794,503,503,503,503,0
|
|
20240927,163400,8961815794,503,503,503,503,0
|
|
20240927,163300,8961815794,503,503,503,503,0
|
|
20240927,163200,8961815794,503,503,503,503,0
|
|
20240927,163100,8961815794,503,503,503,503,0
|
|
20240927,163000,8961815794,503,503,503,503,0
|
|
20240927,162900,8961815794,503,503,503,503,0
|
|
20240927,162800,8961815794,503,503,503,503,0
|
|
20240927,162700,8961815794,503,503,503,503,122522
|
|
20240927,162600,8961815794,503,503,503,503,0
|
|
20240927,162500,8961815794,503,503,503,503,0
|
|
20240927,162400,8961815794,503,503,503,503,0
|
|
20240927,162300,8961815794,503,503,503,503,0
|
|
20240927,162200,8961815794,503,503,503,503,0
|
|
20240927,162100,8961815794,503,503,503,503,0
|
|
20240927,162000,8961815794,503,503,503,503,0
|
|
20240927,161900,8961815794,503,503,503,503,0
|
|
20240927,161800,8961815794,503,503,503,503,0
|
|
20240927,161700,8961815794,503,503,503,503,0
|
|
20240927,161600,8961815794,503,503,503,503,0
|
|
20240927,161500,8961815794,503,503,503,503,0
|
|
20240927,161400,8961815794,503,503,503,503,0
|
|
20240927,161300,8961815794,503,503,503,503,0
|
|
20240927,161200,8961815794,503,503,503,503,0
|
|
20240927,161100,8961815794,503,503,503,503,0
|
|
20240927,161000,8961815794,503,503,503,503,0
|
|
20240927,160900,8961815794,503,503,503,503,0
|
|
20240927,160800,8961815794,503,503,503,503,0
|
|
20240927,160700,8961815794,503,503,503,503,0
|
|
20240927,160600,8961815794,503,503,503,503,0
|
|
20240927,160500,8961815794,503,503,503,503,0
|
|
20240927,160400,8961815794,503,503,503,503,0
|
|
20240927,160300,8961815794,503,503,503,503,0
|
|
20240927,160200,8961815794,503,503,503,503,0
|
|
20240927,160100,8961815794,503,503,503,503,0
|
|
20240927,160000,8961815794,503,503,503,503,0
|
|
20240927,155900,8961815794,503,503,503,503,0
|
|
20240927,155800,8961815794,503,503,503,503,0
|
|
20240927,155700,8961815794,503,503,503,503,122522
|
|
20240927,155600,8961815794,503,503,503,503,0
|
|
20240927,155500,8961815794,503,503,503,503,0
|
|
20240927,155400,8961815794,503,503,503,503,0
|
|
20240927,155300,8961815794,503,503,503,503,0
|
|
20240927,155200,8961815794,503,503,503,503,0
|
|
20240927,155100,8961815794,503,503,503,503,0
|
|
20240927,155000,8961815794,503,503,503,503,0
|
|
20240927,154900,8961815794,503,503,503,503,0
|
|
20240927,154800,8961815794,503,503,503,503,0
|
|
20240927,154700,8961815794,503,503,503,503,0
|
|
20240927,154600,8961815794,503,503,503,503,0
|
|
20240927,154500,8961815794,503,503,503,503,0
|
|
20240927,154400,8961815794,503,503,503,503,0
|
|
20240927,154300,8961815794,503,503,503,503,0
|
|
20240927,154200,8961815794,503,503,503,503,0
|
|
20240927,154100,8961815794,503,503,503,503,0
|
|
20240927,154000,8961815794,503,503,503,503,0
|
|
20240927,153900,8961815794,503,503,503,503,0
|
|
20240927,153800,8961815794,503,503,503,503,0
|
|
20240927,153700,8961815794,503,503,503,503,0
|
|
20240927,153600,8961815794,503,503,503,503,0
|
|
20240927,153500,8961815794,503,503,503,503,0
|
|
20240927,153400,8961815794,503,503,503,503,0
|
|
20240927,153300,8961815794,503,503,503,503,0
|
|
20240927,153200,8961815794,503,503,503,503,0
|
|
20240927,153100,8961815794,503,503,503,503,0
|
|
20240927,153000,8961815794,503,503,503,503,122522
|
|
20240927,152900,8900187228,497,497,497,497,0
|
|
20240927,152800,8900187228,497,497,497,497,0
|
|
20240927,152700,8900187228,497,497,497,497,0
|
|
20240927,152600,8900187228,497,497,497,497,0
|
|
20240927,152500,8900187228,497,497,497,497,0
|
|
20240927,152400,8900187228,497,497,497,497,0
|
|
20240927,152300,8900187228,497,497,497,497,0
|
|
20240927,152200,8900187228,497,497,497,497,0
|
|
20240927,152100,8900187228,497,497,497,497,0
|
|
20240927,152000,8900187228,497,497,497,497,0
|
|
20240927,151900,8900187228,497,497,500,496,28085
|
|
20240927,151800,8886170252,498,493,498,493,33920
|
|
20240927,151700,8869351843,493,495,496,493,22082
|
|
20240927,151600,8858410257,495,493,495,487,90828
|
|
20240927,151500,8813827846,493,495,498,493,28461
|
|
20240927,151400,8799730259,498,502,502,495,25320
|
|
20240927,151300,8787119128,502,493,502,493,67248
|
|
20240927,151200,8753595825,492,492,495,491,54310
|
|
20240927,151100,8726815744,490,490,493,490,35595
|
|
20240927,151000,8709299134,490,487,490,487,6342
|
|
20240927,150900,8706203746,487,487,488,487,16221
|
|
20240927,150800,8698303738,487,488,490,487,56271
|
|
20240927,150700,8670807974,488,486,488,486,14601
|
|
20240927,150600,8663698008,487,485,487,485,3968
|
|
20240927,150500,8661768940,485,485,486,484,6524
|
|
20240927,150400,8658605165,485,486,487,485,8617
|
|
20240927,150300,8654417999,486,486,486,485,2471
|
|
20240927,150200,8653219243,485,489,489,485,4015
|
|
20240927,150100,8651269825,489,485,489,484,15626
|
|
20240927,150000,8643686696,485,482,485,482,2621
|
|
20240927,145900,8642420450,483,482,485,482,6175
|
|
20240927,145800,8639438408,481,479,481,479,16419
|
|
20240927,145700,8631551609,479,482,483,478,56784
|
|
20240927,145600,8604256648,482,482,482,481,32454
|
|
20240927,145500,8588620286,482,485,485,482,27783
|
|
20240927,145400,8575191373,485,485,486,484,12337
|
|
20240927,145300,8569209808,485,491,495,482,116485
|
|
20240927,145200,8512830576,490,491,492,490,11217
|
|
20240927,145100,8507320461,492,498,498,492,10621
|
|
20240927,145000,8502070965,496,494,499,494,5066
|
|
20240927,144900,8499564846,491,490,497,490,19984
|
|
20240927,144800,8489686684,494,492,494,488,20977
|
|
20240927,144700,8479343493,492,488,492,487,25653
|
|
20240927,144600,8466812868,489,488,490,488,4786
|
|
20240927,144500,8464475697,486,489,489,484,89776
|
|
20240927,144400,8420856130,490,490,490,488,1750
|
|
20240927,144300,8420000530,490,489,490,489,594
|
|
20240927,144200,8419709980,491,493,493,489,8262
|
|
20240927,144100,8415655505,494,490,494,489,17628
|
|
20240927,144000,8407002746,487,490,491,487,11823
|
|
20240927,143900,8401223464,491,490,491,489,361
|
|
20240927,143800,8401046563,490,489,491,488,5659
|
|
20240927,143700,8398278427,488,492,492,488,18673
|
|
20240927,143600,8389154096,492,489,492,489,13100
|
|
20240927,143500,8382732233,490,490,491,488,9193
|
|
20240927,143400,8378234919,490,493,493,489,7365
|
|
20240927,143300,8374631626,491,493,494,490,4566
|
|
20240927,143200,8372381631,493,492,494,489,12204
|
|
20240927,143100,8366381348,492,492,493,485,87804
|
|
20240927,143000,8323375515,494,494,495,491,7567
|
|
20240927,142900,8319643983,493,492,493,485,45250
|
|
20240927,142800,8297536876,491,492,493,488,34087
|
|
20240927,142700,8280819588,492,493,495,490,15363
|
|
20240927,142600,8273252991,492,494,495,491,51456
|
|
20240927,142500,8247908195,494,496,498,492,12036
|
|
20240927,142400,8241950805,492,491,499,490,14413
|
|
20240927,142300,8234823350,490,489,498,481,66213
|
|
20240927,142200,8202509117,489,503,503,488,76014
|
|
20240927,142100,8164773767,502,504,506,502,29703
|
|
20240927,142000,8149812001,507,506,507,504,2982
|
|
20240927,141900,8148303446,507,505,511,504,121371
|
|
20240927,141800,8086527412,506,505,506,504,2859
|
|
20240927,141700,8085083185,506,503,506,503,13497
|
|
20240927,141600,8078291602,503,506,506,503,2967
|
|
20240927,141500,8076798167,506,505,506,505,2022
|
|
20240927,141400,8075775130,505,506,508,505,20112
|
|
20240927,141300,8065608560,506,503,508,503,2820
|
|
20240927,141200,8064189732,503,500,503,500,2147
|
|
20240927,141100,8063110849,500,499,501,496,27804
|
|
20240927,141000,8049240077,500,501,502,498,24647
|
|
20240927,140900,8036931042,500,502,502,500,23115
|
|
20240927,140800,8025338621,503,498,503,496,51140
|
|
20240927,140700,7999745585,497,502,502,497,151552
|
|
20240927,140600,7924203775,502,502,502,501,957
|
|
20240927,140500,7923723843,502,500,503,500,19207
|
|
20240927,140400,7914105726,501,502,504,501,41730
|
|
20240927,140300,7893163976,502,508,509,502,127801
|
|
20240927,140200,7828571566,509,507,509,507,3670
|
|
20240927,140100,7826709329,507,508,508,507,5304
|
|
20240927,140000,7824019844,508,507,508,506,4921
|
|
20240927,135900,7821529060,507,507,508,506,9153
|
|
20240927,135800,7816889031,508,510,511,506,84654
|
|
20240927,135700,7773925336,510,509,510,509,9471
|
|
20240927,135600,7769104561,510,510,511,509,1323
|
|
20240927,135500,7768430055,512,512,512,509,788
|
|
20240927,135400,7768028163,512,511,512,510,3813
|
|
20240927,135300,7766082687,511,511,511,509,2627
|
|
20240927,135200,7764745486,509,510,511,509,13786
|
|
20240927,135100,7757722469,512,513,513,509,8714
|
|
20240927,135000,7753278125,513,511,514,511,1849
|
|
20240927,134900,7752331377,514,515,515,512,16763
|
|
20240927,134800,7743740000,513,514,515,513,21930
|
|
20240927,134700,7732459009,514,511,515,510,31512
|
|
20240927,134600,7716306565,511,509,511,509,4490
|
|
20240927,134500,7714012693,509,510,511,509,1640
|
|
20240927,134400,7713177865,510,508,510,507,5811
|
|
20240927,134300,7710219538,508,507,510,507,1500
|
|
20240927,134200,7709457875,506,509,510,506,33691
|
|
20240927,134100,7692369554,510,511,511,508,6466
|
|
20240927,134000,7689076175,511,510,512,510,68
|
|
20240927,133900,7689041426,510,510,512,510,4145
|
|
20240927,133800,7686927474,512,512,512,509,1809
|
|
20240927,133700,7686002707,510,511,512,509,11575
|
|
20240927,133600,7680100637,509,511,511,509,16017
|
|
20240927,133500,7671931426,508,509,510,508,19857
|
|
20240927,133400,7661827944,509,509,510,508,9375
|
|
20240927,133300,7657063278,509,510,510,508,52811
|
|
20240927,133200,7630173591,511,513,513,511,9564
|
|
20240927,133100,7625284700,513,512,513,512,1695
|
|
20240927,133000,7624416858,513,512,513,512,5198
|
|
20240927,132900,7621755476,512,512,514,512,8167
|
|
20240927,132800,7617573956,514,514,514,512,11118
|
|
20240927,132700,7611866812,514,513,514,513,2188
|
|
20240927,132600,7610743226,514,514,514,513,4591
|
|
20240927,132500,7608387100,514,513,515,513,4113
|
|
20240927,132400,7606276085,515,513,516,512,27646
|
|
20240927,132300,7592098495,513,514,515,513,36664
|
|
20240927,132200,7573245612,514,516,516,514,19426
|
|
20240927,132100,7563251493,516,516,517,515,4611
|
|
20240927,132000,7560871778,516,516,517,515,4141
|
|
20240927,131900,7558735628,517,518,518,516,2097
|
|
20240927,131800,7557653504,518,518,518,516,3117
|
|
20240927,131700,7556045020,518,516,518,516,10794
|
|
20240927,131600,7550464628,518,516,518,516,139
|
|
20240927,131500,7550392902,518,516,518,515,1977
|
|
20240927,131400,7549374149,515,516,518,515,7903
|
|
20240927,131300,7545287802,514,515,516,514,11692
|
|
20240927,131200,7539266631,515,514,515,513,11814
|
|
20240927,131100,7533204602,514,517,517,512,2079
|
|
20240927,131000,7532133289,514,512,514,512,4449
|
|
20240927,130900,7529846516,514,512,514,511,11932
|
|
20240927,130800,7523736078,512,511,513,511,15239
|
|
20240927,130700,7515943186,511,515,515,511,47587
|
|
20240927,130600,7491515337,516,518,518,516,18110
|
|
20240927,130500,7482160243,518,518,518,516,6398
|
|
20240927,130400,7478850822,518,518,518,516,2312
|
|
20240927,130300,7477656064,518,518,518,516,1495
|
|
20240927,130200,7476882514,517,517,517,516,11261
|
|
20240927,130100,7471060578,517,517,518,516,15612
|
|
20240927,130000,7462982153,518,516,518,516,2828
|
|
20240927,125900,7461520002,516,517,518,516,12242
|
|
20240927,125800,7455191896,517,517,518,517,2390
|
|
20240927,125700,7453956264,518,517,518,516,4426
|
|
20240927,125600,7451671468,518,517,518,517,466
|
|
20240927,125500,7451430442,518,517,518,516,15829
|
|
20240927,125400,7443245842,517,517,517,516,5434
|
|
20240927,125300,7440439783,517,517,517,516,6301
|
|
20240927,125200,7437187378,517,517,518,516,4970
|
|
20240927,125100,7434618291,516,518,518,516,22217
|
|
20240927,125000,7423122366,518,517,518,516,7901
|
|
20240927,124900,7419045042,517,518,518,516,3645
|
|
20240927,124800,7417162274,515,517,518,515,20663
|
|
20240927,124700,7406510745,518,518,519,516,2362
|
|
20240927,124600,7405290034,519,517,519,515,34546
|
|
20240927,124500,7387426666,518,519,519,517,597
|
|
20240927,124400,7387117418,518,516,519,516,17967
|
|
20240927,124300,7377813236,517,518,518,515,11896
|
|
20240927,124200,7371678002,517,516,519,515,16048
|
|
20240927,124100,7363381852,516,519,521,516,21237
|
|
20240927,124000,7352383754,521,521,521,518,632
|
|
20240927,123900,7352055639,521,519,522,517,14608
|
|
20240927,123800,7344487729,522,520,522,519,8997
|
|
20240927,123700,7339808380,522,522,525,520,16949
|
|
20240927,123600,7330957766,524,524,525,521,9331
|
|
20240927,123500,7326083710,524,524,524,520,6589
|
|
20240927,123400,7322647670,524,525,525,522,7698
|
|
20240927,123300,7318622742,525,522,526,522,45792
|
|
20240927,123200,7294599855,522,521,522,520,2950
|
|
20240927,123100,7293061609,521,520,522,519,2389
|
|
20240927,123000,7291818021,520,520,520,518,1983
|
|
20240927,122900,7290788942,522,520,522,519,17296
|
|
20240927,122800,7281785828,520,521,521,518,5250
|
|
20240927,122700,7279058305,521,518,521,517,15767
|
|
20240927,122600,7270888398,515,518,519,514,53987
|
|
20240927,122500,7243015007,518,521,521,518,7848
|
|
20240927,122400,7238943769,518,518,521,517,56948
|
|
20240927,122300,7209433470,518,524,524,518,41964
|
|
20240927,122200,7187566386,523,525,526,522,70455
|
|
20240927,122100,7150631021,526,527,529,525,21438
|
|
20240927,122000,7139346244,527,528,528,525,20449
|
|
20240927,121900,7128595490,528,527,528,525,24116
|
|
20240927,121800,7115896338,528,529,529,527,52923
|
|
20240927,121700,7087922224,529,526,529,525,23378
|
|
20240927,121600,7075609596,528,526,528,524,29543
|
|
20240927,121500,7060053893,528,523,529,522,87931
|
|
20240927,121400,7013805932,522,519,523,519,130517
|
|
20240927,121300,6945845634,519,519,520,519,5930
|
|
20240927,121200,6942767215,519,519,520,519,6489
|
|
20240927,121100,6939399404,520,518,520,518,17430
|
|
20240927,121000,6930341396,519,519,522,518,66807
|
|
20240927,120900,6895627635,518,516,518,516,5897
|
|
20240927,120800,6892577289,516,516,516,515,4466
|
|
20240927,120700,6890274615,516,518,518,516,8297
|
|
20240927,120600,6885986868,517,518,518,516,3994
|
|
20240927,120500,6883919621,518,513,519,513,38063
|
|
20240927,120400,6864282866,513,513,516,513,2185
|
|
20240927,120300,6863161036,516,513,516,513,10878
|
|
20240927,120200,6857571437,512,515,515,512,11223
|
|
20240927,120100,6851808304,515,515,516,515,2238
|
|
20240927,120000,6850653732,516,513,516,513,12960
|
|
20240927,115900,6843985632,513,516,517,512,12457
|
|
20240927,115800,6837582250,514,517,518,510,36619
|
|
20240927,115700,6818753048,519,519,522,516,65223
|
|
20240927,115600,6784863482,519,515,520,514,46929
|
|
20240927,115500,6760510309,515,516,518,515,14934
|
|
20240927,115400,6752791736,516,509,517,509,23095
|
|
20240927,115300,6740927286,513,507,513,506,12983
|
|
20240927,115200,6734324789,507,507,507,507,5107
|
|
20240927,115100,6731735540,509,510,510,508,16
|
|
20240927,115000,6731727404,507,510,510,507,2408
|
|
20240927,114900,6730503841,510,509,510,509,2388
|
|
20240927,114800,6729288342,509,507,510,506,8149
|
|
20240927,114700,6725159305,510,509,510,506,21148
|
|
20240927,114600,6714431241,509,512,512,507,63073
|
|
20240927,114500,6682413218,511,512,512,510,10352
|
|
20240927,114400,6677127332,511,510,513,510,25638
|
|
20240927,114300,6664051658,511,512,513,511,8764
|
|
20240927,114200,6659572019,511,512,513,511,16637
|
|
20240927,114100,6651053873,513,511,513,511,4445
|
|
20240927,114000,6648780370,512,512,513,511,2369
|
|
20240927,113900,6647566342,513,512,513,512,8516
|
|
20240927,113800,6643202680,512,514,515,512,8920
|
|
20240927,113700,6638620773,513,510,513,510,5573
|
|
20240927,113600,6635766002,510,511,512,509,26092
|
|
20240927,113500,6622456860,510,514,515,510,27961
|
|
20240927,113400,6608169094,514,514,515,513,9548
|
|
20240927,113300,6603264896,513,513,516,513,21119
|
|
20240927,113200,6592398331,513,509,515,509,15328
|
|
20240927,113100,6584564209,510,509,513,508,5915
|
|
20240927,113000,6581542769,513,512,513,507,44570
|
|
20240927,112900,6558824908,512,515,519,512,108871
|
|
20240927,112800,6502793052,515,507,519,507,141210
|
|
20240927,112700,6430553779,505,504,507,503,50553
|
|
20240927,112600,6405082646,504,507,507,503,88788
|
|
20240927,112500,6360264155,505,505,507,503,20588
|
|
20240927,112400,6349861466,505,505,506,503,3977
|
|
20240927,112300,6347854524,503,506,506,501,45855
|
|
20240927,112200,6324746584,507,505,507,502,16011
|
|
20240927,112100,6316661242,502,509,509,501,46858
|
|
20240927,112000,6293117151,509,497,509,497,71767
|
|
20240927,111900,6257088500,497,497,500,497,61427
|
|
20240927,111800,6226481559,497,504,505,496,189513
|
|
20240927,111700,6131776891,504,505,506,503,24413
|
|
20240927,111600,6119471864,506,506,506,504,4901
|
|
20240927,111500,6116995820,507,505,507,503,15667
|
|
20240927,111400,6109083790,504,503,504,503,21572
|
|
20240927,111300,6098228811,502,508,510,502,66790
|
|
20240927,111200,6064407244,509,513,514,509,29472
|
|
20240927,111100,6049351723,513,511,515,507,65272
|
|
20240927,111000,6016000876,507,510,512,507,33799
|
|
20240927,110900,5998754046,510,509,512,507,34252
|
|
20240927,110800,5981314953,512,510,512,507,98926
|
|
20240927,110700,5930894678,512,514,514,511,31725
|
|
20240927,110600,5914658663,514,513,514,510,5463
|
|
20240927,110500,5911863169,515,518,520,511,49719
|
|
20240927,110400,5886175573,519,513,519,512,41168
|
|
20240927,110300,5864917040,515,510,516,508,53155
|
|
20240927,110200,5837708976,510,514,515,506,76607
|
|
20240927,110100,5798660037,512,516,516,511,72505
|
|
20240927,110000,5761538900,514,517,519,512,83815
|
|
20240927,105900,5718387681,516,527,527,516,119919
|
|
20240927,105800,5655885177,527,528,529,525,24309
|
|
20240927,105700,5643078517,528,529,529,526,20508
|
|
20240927,105600,5632252073,529,527,529,526,21774
|
|
20240927,105500,5620795967,526,528,530,525,24251
|
|
20240927,105400,5608007079,528,533,533,528,52016
|
|
20240927,105300,5580454559,533,526,533,525,26413
|
|
20240927,105200,5566518558,526,525,526,522,25166
|
|
20240927,105100,5553343833,523,528,528,520,63915
|
|
20240927,105000,5519875371,528,528,528,525,65620
|
|
20240927,104900,5485339005,528,531,532,528,60084
|
|
20240927,104800,5453517333,534,535,535,531,80642
|
|
20240927,104700,5410581021,535,538,539,534,71807
|
|
20240927,104600,5372102486,539,539,540,536,21597
|
|
20240927,104500,5360503912,540,538,540,536,40220
|
|
20240927,104400,5338871765,538,536,538,532,32449
|
|
20240927,104300,5321538808,535,537,537,534,45345
|
|
20240927,104200,5297248574,539,539,539,531,147871
|
|
20240927,104100,5218204020,539,532,539,531,41231
|
|
20240927,104000,5196166866,531,533,534,531,15357
|
|
20240927,103900,5188000244,532,534,536,530,43054
|
|
20240927,103800,5165083650,535,532,540,532,75797
|
|
20240927,103700,5124291539,532,533,533,531,39991
|
|
20240927,103600,5103034715,533,538,540,527,190852
|
|
20240927,103500,5000976450,538,545,545,537,157583
|
|
20240927,103400,4915763449,546,539,547,535,302583
|
|
20240927,103300,4751374096,535,524,540,523,203130
|
|
20240927,103200,4643329800,525,525,525,523,15480
|
|
20240927,103100,4635217732,525,524,525,522,38994
|
|
20240927,103000,4614789702,524,518,525,518,54141
|
|
20240927,102900,4586592995,518,518,519,517,27789
|
|
20240927,102800,4572197714,519,520,520,517,62493
|
|
20240927,102700,4539811649,520,520,521,518,20068
|
|
20240927,102600,4529383663,520,522,523,519,16508
|
|
20240927,102500,4520792083,523,520,523,516,84369
|
|
20240927,102400,4476919239,518,521,522,515,120036
|
|
20240927,102300,4414706953,521,519,523,518,90664
|
|
20240927,102200,4367487558,518,519,520,515,87617
|
|
20240927,102100,4322175032,518,530,530,518,200546
|
|
20240927,102000,4217095887,530,526,530,522,124219
|
|
20240927,101900,4151946248,526,522,535,519,392414
|
|
20240927,101800,3945863507,524,522,525,520,104955
|
|
20240927,101700,3891083118,519,519,519,519,0
|
|
20240927,101600,3891083118,519,510,519,509,170631
|
|
20240927,101500,3803081232,510,502,510,501,119399
|
|
20240927,101400,3742586867,502,500,502,495,21305
|
|
20240927,101300,3731960451,499,499,503,498,53144
|
|
20240927,101200,3705420426,499,502,503,499,34688
|
|
20240927,101100,3688018153,500,500,503,500,18851
|
|
20240927,101000,3678582712,500,503,504,500,52564
|
|
20240927,100900,3652248227,504,505,507,502,93804
|
|
20240927,100800,3604879515,505,502,506,496,124308
|
|
20240927,100700,3542529393,501,495,502,491,206687
|
|
20240927,100600,3440106951,494,493,494,491,30568
|
|
20240927,100500,3425027381,492,492,493,487,35690
|
|
20240927,100400,3407540978,492,491,494,490,53429
|
|
20240927,100300,3381263082,491,489,492,489,97961
|
|
20240927,100200,3333133043,490,492,494,487,71852
|
|
20240927,100100,3297804002,489,484,493,484,55071
|
|
20240927,100000,3270844078,485,484,485,482,8776
|
|
20240927,095900,3266611968,484,482,486,482,31043
|
|
20240927,095800,3251604239,482,484,486,482,43976
|
|
20240927,095700,3230349352,483,485,486,483,20926
|
|
20240927,095600,3220220368,485,488,488,485,14287
|
|
20240927,095500,3213265529,489,485,490,484,10921
|
|
20240927,095400,3207947387,485,487,487,484,12072
|
|
20240927,095300,3202084823,487,493,493,487,32424
|
|
20240927,095200,3186220438,493,493,493,490,59085
|
|
20240927,095100,3157162125,493,489,493,488,83216
|
|
20240927,095000,3116261780,488,485,489,483,58623
|
|
20240927,094900,3087726287,485,479,486,479,19041
|
|
20240927,094800,3078543013,479,486,486,477,104592
|
|
20240927,094700,3028289201,485,485,489,484,20847
|
|
20240927,094600,3018158178,485,483,490,483,108326
|
|
20240927,094500,2965431050,483,482,484,480,25309
|
|
20240927,094400,2953257034,484,485,486,482,17637
|
|
20240927,094300,2944739252,486,483,486,481,105457
|
|
20240927,094200,2893857927,484,487,487,483,25077
|
|
20240927,094100,2881699281,487,482,488,480,66083
|
|
20240927,094000,2849723357,482,488,488,482,99134
|
|
20240927,093900,2801712971,487,491,491,486,44488
|
|
20240927,093800,2779974480,491,487,493,485,86054
|
|
20240927,093700,2737821070,487,495,495,484,226341
|
|
20240927,093600,2627134437,495,505,507,491,250760
|
|
20240927,093500,2502061491,505,504,505,501,74267
|
|
20240927,093400,2464735346,504,510,510,502,124363
|
|
20240927,093300,2401934336,507,500,514,500,133005
|
|
20240927,093200,2334751429,503,508,508,497,231358
|
|
20240927,093100,2218345434,509,491,515,491,532022
|
|
20240927,093000,1951916153,490,487,491,485,84926
|
|
20240927,092900,1910363377,487,481,489,480,141241
|
|
20240927,092800,1842250710,480,486,486,480,137191
|
|
20240927,092700,1776054832,486,489,490,485,58317
|
|
20240927,092600,1747638568,489,488,492,484,193806
|
|
20240927,092500,1652834361,488,484,492,482,222846
|
|
20240927,092400,1544224103,484,483,485,480,60811
|
|
20240927,092300,1514910211,482,477,488,475,276695
|
|
20240927,092200,1381612062,477,469,484,469,433398
|
|
20240927,092100,1175478969,471,473,473,466,15253
|
|
20240927,092000,1168327610,472,473,474,467,154441
|
|
20240927,091900,1095387105,473,463,475,462,229167
|
|
20240927,091800,987915736,463,462,464,460,35052
|
|
20240927,091700,971709130,462,458,462,457,32803
|
|
20240927,091600,956663861,458,463,463,458,50832
|
|
20240927,091500,933266560,464,465,465,459,54335
|
|
20240927,091400,908137648,462,458,465,455,64018
|
|
20240927,091300,878711729,458,463,464,452,129344
|
|
20240927,091200,819622429,464,459,466,457,151436
|
|
20240927,091100,749677648,459,452,460,452,103453
|
|
20240927,091000,702357518,452,451,455,451,31191
|
|
20240927,090900,688205751,454,452,457,451,71187
|
|
20240927,090800,655863456,452,451,454,450,53450
|
|
20240927,090700,631761601,453,452,456,449,115963
|
|
20240927,090600,579471367,452,453,460,451,72945
|
|
20240927,090500,546334361,455,454,458,451,137432
|
|
20240927,090400,483972555,454,472,476,452,729631
|
|
20240927,090300,141842580,472,472,472,472,0
|
|
20240927,090200,141842580,472,472,472,472,0
|
|
20240927,090100,141842580,472,445,472,445,195398
|
|
20240927,090000,51719806,446,430,446,430,112228
|