577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183400,4315244674,514,514,514,514,193517
|
|
20240904,183300,4315244674,514,514,514,514,0
|
|
20240904,183200,4315244674,514,514,514,514,0
|
|
20240904,183100,4315244674,514,514,514,514,0
|
|
20240904,183000,4315244674,514,514,514,514,0
|
|
20240904,182900,4315244674,514,514,514,514,0
|
|
20240904,182800,4315244674,514,514,514,514,0
|
|
20240904,182700,4315244674,514,514,514,514,0
|
|
20240904,182600,4315244674,514,514,514,514,0
|
|
20240904,182500,4315244674,514,514,514,514,0
|
|
20240904,182400,4315244674,514,514,514,514,0
|
|
20240904,182300,4315244674,514,514,514,514,0
|
|
20240904,182200,4315244674,514,514,514,514,0
|
|
20240904,182100,4315244674,514,514,514,514,0
|
|
20240904,182000,4315244674,514,514,514,514,0
|
|
20240904,181900,4315244674,514,514,514,514,0
|
|
20240904,181800,4315244674,514,514,514,514,0
|
|
20240904,181700,4315244674,514,514,514,514,0
|
|
20240904,181600,4315244674,514,514,514,514,0
|
|
20240904,181500,4315244674,514,514,514,514,0
|
|
20240904,181400,4315244674,514,514,514,514,0
|
|
20240904,181300,4315244674,514,514,514,514,0
|
|
20240904,181200,4315244674,514,514,514,514,0
|
|
20240904,181100,4315244674,514,514,514,514,0
|
|
20240904,181000,4315244674,514,514,514,514,0
|
|
20240904,180900,4315244674,514,514,514,514,0
|
|
20240904,180800,4315244674,514,514,514,514,0
|
|
20240904,180700,4315244674,514,514,514,514,0
|
|
20240904,180600,4315244674,514,514,514,514,0
|
|
20240904,180500,4315244674,514,514,514,514,0
|
|
20240904,180400,4315244674,514,514,514,514,193517
|
|
20240904,180300,4315244674,514,514,514,514,0
|
|
20240904,180200,4315244674,514,514,514,514,0
|
|
20240904,180100,4315244674,514,514,514,514,0
|
|
20240904,180000,4315244674,514,514,514,514,0
|
|
20240904,175900,4315244674,514,514,514,514,0
|
|
20240904,175800,4315244674,514,514,514,514,0
|
|
20240904,175700,4315244674,514,514,514,514,0
|
|
20240904,175600,4315244674,514,514,514,514,0
|
|
20240904,175500,4315244674,514,514,514,514,0
|
|
20240904,175400,4315244674,514,514,514,514,0
|
|
20240904,175300,4315244674,514,514,514,514,0
|
|
20240904,175200,4315244674,514,514,514,514,0
|
|
20240904,175100,4315244674,514,514,514,514,0
|
|
20240904,175000,4315244674,514,514,514,514,0
|
|
20240904,174900,4315244674,514,514,514,514,0
|
|
20240904,174800,4315244674,514,514,514,514,0
|
|
20240904,174700,4315244674,514,514,514,514,0
|
|
20240904,174600,4315244674,514,514,514,514,0
|
|
20240904,174500,4315244674,514,514,514,514,0
|
|
20240904,174400,4315244674,514,514,514,514,0
|
|
20240904,174300,4315244674,514,514,514,514,0
|
|
20240904,174200,4315244674,514,514,514,514,0
|
|
20240904,174100,4315244674,514,514,514,514,0
|
|
20240904,174000,4315244674,514,514,514,514,0
|
|
20240904,173900,4315244674,514,514,514,514,0
|
|
20240904,173800,4315244674,514,514,514,514,0
|
|
20240904,173700,4315244674,514,514,514,514,0
|
|
20240904,173600,4315244674,514,514,514,514,0
|
|
20240904,173500,4315244674,514,514,514,514,0
|
|
20240904,173400,4315244674,514,514,514,514,193517
|
|
20240904,173300,4315244674,514,514,514,514,0
|
|
20240904,173200,4315244674,514,514,514,514,0
|
|
20240904,173100,4315244674,514,514,514,514,0
|
|
20240904,173000,4315244674,514,514,514,514,0
|
|
20240904,172900,4315244674,514,514,514,514,0
|
|
20240904,172800,4315244674,514,514,514,514,0
|
|
20240904,172700,4315244674,514,514,514,514,0
|
|
20240904,172600,4315244674,514,514,514,514,0
|
|
20240904,172500,4315244674,514,514,514,514,0
|
|
20240904,172400,4315244674,514,514,514,514,0
|
|
20240904,172300,4315244674,514,514,514,514,0
|
|
20240904,172200,4315244674,514,514,514,514,0
|
|
20240904,172100,4315244674,514,514,514,514,0
|
|
20240904,172000,4315244674,514,514,514,514,0
|
|
20240904,171900,4315244674,514,514,514,514,0
|
|
20240904,171800,4315244674,514,514,514,514,0
|
|
20240904,171700,4315244674,514,514,514,514,0
|
|
20240904,171600,4315244674,514,514,514,514,0
|
|
20240904,171500,4315244674,514,514,514,514,0
|
|
20240904,171400,4315244674,514,514,514,514,0
|
|
20240904,171300,4315244674,514,514,514,514,0
|
|
20240904,171200,4315244674,514,514,514,514,0
|
|
20240904,171100,4315244674,514,514,514,514,0
|
|
20240904,171000,4315244674,514,514,514,514,0
|
|
20240904,170900,4315244674,514,514,514,514,0
|
|
20240904,170800,4315244674,514,514,514,514,0
|
|
20240904,170700,4315244674,514,514,514,514,0
|
|
20240904,170600,4315244674,514,514,514,514,0
|
|
20240904,170500,4315244674,514,514,514,514,0
|
|
20240904,170400,4315244674,514,514,514,514,193517
|
|
20240904,170300,4315244674,514,514,514,514,0
|
|
20240904,170200,4315244674,514,514,514,514,0
|
|
20240904,170100,4315244674,514,514,514,514,0
|
|
20240904,170000,4315244674,514,514,514,514,0
|
|
20240904,165900,4315244674,514,514,514,514,0
|
|
20240904,165800,4315244674,514,514,514,514,0
|
|
20240904,165700,4315244674,514,514,514,514,0
|
|
20240904,165600,4315244674,514,514,514,514,0
|
|
20240904,165500,4315244674,514,514,514,514,0
|
|
20240904,165400,4315244674,514,514,514,514,0
|
|
20240904,165300,4315244674,514,514,514,514,0
|
|
20240904,165200,4315244674,514,514,514,514,0
|
|
20240904,165100,4315244674,514,514,514,514,0
|
|
20240904,165000,4315244674,514,514,514,514,0
|
|
20240904,164900,4315244674,514,514,514,514,0
|
|
20240904,164800,4315244674,514,514,514,514,0
|
|
20240904,164700,4315244674,514,514,514,514,0
|
|
20240904,164600,4315244674,514,514,514,514,0
|
|
20240904,164500,4315244674,514,514,514,514,0
|
|
20240904,164400,4315244674,514,514,514,514,0
|
|
20240904,164300,4315244674,514,514,514,514,0
|
|
20240904,164200,4315244674,514,514,514,514,0
|
|
20240904,164100,4315244674,514,514,514,514,0
|
|
20240904,164000,4315244674,514,514,514,514,0
|
|
20240904,163900,4315244674,514,514,514,514,0
|
|
20240904,163800,4315244674,514,514,514,514,0
|
|
20240904,163700,4315244674,514,514,514,514,0
|
|
20240904,163600,4315244674,514,514,514,514,0
|
|
20240904,163500,4315244674,514,514,514,514,0
|
|
20240904,163400,4315244674,514,514,514,514,193517
|
|
20240904,163300,4315244674,514,514,514,514,0
|
|
20240904,163200,4315244674,514,514,514,514,0
|
|
20240904,163100,4315244674,514,514,514,514,0
|
|
20240904,163000,4315244674,514,514,514,514,0
|
|
20240904,162900,4315244674,514,514,514,514,0
|
|
20240904,162800,4315244674,514,514,514,514,0
|
|
20240904,162700,4315244674,514,514,514,514,0
|
|
20240904,162600,4315244674,514,514,514,514,0
|
|
20240904,162500,4315244674,514,514,514,514,0
|
|
20240904,162400,4315244674,514,514,514,514,0
|
|
20240904,162300,4315244674,514,514,514,514,0
|
|
20240904,162200,4315244674,514,514,514,514,0
|
|
20240904,162100,4315244674,514,514,514,514,0
|
|
20240904,162000,4315244674,514,514,514,514,0
|
|
20240904,161900,4315244674,514,514,514,514,0
|
|
20240904,161800,4315244674,514,514,514,514,0
|
|
20240904,161700,4315244674,514,514,514,514,0
|
|
20240904,161600,4315244674,514,514,514,514,0
|
|
20240904,161500,4315244674,514,514,514,514,0
|
|
20240904,161400,4315244674,514,514,514,514,0
|
|
20240904,161300,4315244674,514,514,514,514,0
|
|
20240904,161200,4315244674,514,514,514,514,0
|
|
20240904,161100,4315244674,514,514,514,514,0
|
|
20240904,161000,4315244674,514,514,514,514,0
|
|
20240904,160900,4315244674,514,514,514,514,0
|
|
20240904,160800,4315244674,514,514,514,514,0
|
|
20240904,160700,4315244674,514,514,514,514,0
|
|
20240904,160600,4315244674,514,514,514,514,0
|
|
20240904,160500,4315244674,514,514,514,514,0
|
|
20240904,160400,4315244674,514,514,514,514,193517
|
|
20240904,160300,4315244674,514,514,514,514,0
|
|
20240904,160200,4315244674,514,514,514,514,0
|
|
20240904,160100,4315244674,514,514,514,514,0
|
|
20240904,160000,4315244674,514,514,514,514,0
|
|
20240904,155900,4315244674,514,514,514,514,0
|
|
20240904,155800,4315244674,514,514,514,514,0
|
|
20240904,155700,4315244674,514,514,514,514,0
|
|
20240904,155600,4315244674,514,514,514,514,0
|
|
20240904,155500,4315244674,514,514,514,514,0
|
|
20240904,155400,4315244674,514,514,514,514,0
|
|
20240904,155300,4315244674,514,514,514,514,0
|
|
20240904,155200,4315244674,514,514,514,514,0
|
|
20240904,155100,4315244674,514,514,514,514,0
|
|
20240904,155000,4315244674,514,514,514,514,0
|
|
20240904,154900,4315244674,514,514,514,514,0
|
|
20240904,154800,4315244674,514,514,514,514,0
|
|
20240904,154700,4315244674,514,514,514,514,0
|
|
20240904,154600,4315244674,514,514,514,514,0
|
|
20240904,154500,4315244674,514,514,514,514,0
|
|
20240904,154400,4315244674,514,514,514,514,0
|
|
20240904,154300,4315244674,514,514,514,514,0
|
|
20240904,154200,4315244674,514,514,514,514,0
|
|
20240904,154100,4315244674,514,514,514,514,0
|
|
20240904,154000,4315244674,514,514,514,514,0
|
|
20240904,153900,4315244674,514,514,514,514,0
|
|
20240904,153800,4315244674,514,514,514,514,0
|
|
20240904,153700,4315244674,514,514,514,514,0
|
|
20240904,153600,4315244674,514,514,514,514,0
|
|
20240904,153500,4315244674,514,514,514,514,0
|
|
20240904,153400,4315244674,514,514,514,514,193517
|
|
20240904,153300,4315244674,514,514,514,514,0
|
|
20240904,153200,4315244674,514,514,514,514,0
|
|
20240904,153100,4315244674,514,514,514,514,0
|
|
20240904,153000,4315244674,514,514,514,514,193517
|
|
20240904,152900,4215776936,514,514,514,514,0
|
|
20240904,152800,4215776936,514,514,514,514,0
|
|
20240904,152700,4215776936,514,514,514,514,0
|
|
20240904,152600,4215776936,514,514,514,514,0
|
|
20240904,152500,4215776936,514,514,514,514,0
|
|
20240904,152400,4215776936,514,514,514,514,0
|
|
20240904,152300,4215776936,514,514,514,514,0
|
|
20240904,152200,4215776936,514,514,514,514,0
|
|
20240904,152100,4215776936,514,514,514,514,0
|
|
20240904,152000,4215776936,514,514,514,514,0
|
|
20240904,151900,4215776936,514,514,515,513,25723
|
|
20240904,151800,4202566480,514,515,515,513,19083
|
|
20240904,151700,4192757455,515,514,515,514,13977
|
|
20240904,151600,4185572761,514,513,514,513,48406
|
|
20240904,151500,4160739782,513,515,515,513,8295
|
|
20240904,151400,4156480149,514,514,515,513,2340
|
|
20240904,151300,4155277699,513,514,514,513,16776
|
|
20240904,151200,4146671007,513,513,515,512,48732
|
|
20240904,151100,4121659358,512,515,515,512,41491
|
|
20240904,151000,4100358089,514,516,516,514,27041
|
|
20240904,150900,4086437311,515,516,516,515,16899
|
|
20240904,150800,4077728565,515,519,519,515,12747
|
|
20240904,150700,4071148291,519,519,520,518,30980
|
|
20240904,150600,4055071955,519,519,519,518,4664
|
|
20240904,150500,4052651362,519,517,520,516,53942
|
|
20240904,150400,4024670554,517,516,517,516,32592
|
|
20240904,150300,4007845285,516,516,516,515,18954
|
|
20240904,150200,3998076369,515,514,516,514,15801
|
|
20240904,150100,3989939461,513,513,515,513,42550
|
|
20240904,150000,3968066165,514,513,514,513,12571
|
|
20240904,145900,3961617238,513,513,513,512,9549
|
|
20240904,145800,3956726771,513,512,513,512,48521
|
|
20240904,145700,3931884018,512,513,514,512,10193
|
|
20240904,145600,3926655283,514,514,514,513,19430
|
|
20240904,145500,3916686028,514,514,514,513,9245
|
|
20240904,145400,3911941973,513,513,514,513,3302
|
|
20240904,145300,3910247430,514,514,514,512,9955
|
|
20240904,145200,3905132606,514,514,514,512,1120
|
|
20240904,145100,3904557034,514,512,514,512,1323
|
|
20240904,145000,3903879034,514,512,514,512,31539
|
|
20240904,144900,3887694130,512,512,512,511,3888
|
|
20240904,144800,3885706487,512,512,512,511,2893
|
|
20240904,144700,3884227271,512,513,513,511,4916
|
|
20240904,144600,3881708759,514,512,514,512,1454
|
|
20240904,144500,3880963525,513,514,514,512,1739
|
|
20240904,144400,3880071497,514,513,514,512,6369
|
|
20240904,144300,3876800616,512,513,514,512,1581
|
|
20240904,144200,3875989627,514,514,514,511,1684
|
|
20240904,144100,3875125194,514,512,514,511,8235
|
|
20240904,144000,3870907862,512,512,513,512,12133
|
|
20240904,143900,3864687785,513,512,513,511,267
|
|
20240904,143800,3864551017,511,513,513,511,111
|
|
20240904,143700,3864494190,513,513,513,513,194
|
|
20240904,143600,3864394668,513,512,513,511,5913
|
|
20240904,143500,3861364648,512,512,512,510,15540
|
|
20240904,143400,3853427463,512,513,513,511,2300
|
|
20240904,143300,3852249769,513,513,513,511,13469
|
|
20240904,143200,3845362272,513,513,513,511,1562
|
|
20240904,143100,3844561027,513,513,513,512,2967
|
|
20240904,143000,3843040643,513,513,513,512,1791
|
|
20240904,142900,3842122815,513,514,514,513,2724
|
|
20240904,142800,3840724347,514,514,514,513,5772
|
|
20240904,142700,3837757559,513,512,514,512,18930
|
|
20240904,142600,3828034677,512,512,513,512,44357
|
|
20240904,142500,3805323891,512,511,512,511,22605
|
|
20240904,142400,3793771682,511,511,511,509,9875
|
|
20240904,142300,3788737504,511,510,511,510,2599
|
|
20240904,142200,3787412010,510,511,511,509,1281
|
|
20240904,142100,3786758595,509,510,511,509,24199
|
|
20240904,142000,3774416587,511,511,511,510,4722
|
|
20240904,141900,3772008091,511,511,511,510,857
|
|
20240904,141800,3771570605,510,511,511,510,2396
|
|
20240904,141700,3770347849,511,511,512,511,775
|
|
20240904,141600,3769951818,511,512,512,511,15577
|
|
20240904,141500,3761991941,512,512,512,511,4211
|
|
20240904,141400,3759838914,512,512,512,510,9797
|
|
20240904,141300,3754831491,512,512,512,510,478
|
|
20240904,141200,3754586930,512,511,512,510,1354
|
|
20240904,141100,3753893886,510,510,512,509,3369
|
|
20240904,141000,3752175447,510,509,510,509,8972
|
|
20240904,140900,3747603027,509,511,511,509,28743
|
|
20240904,140800,3732966968,511,510,512,510,1958
|
|
20240904,140700,3731966629,511,512,512,510,2297
|
|
20240904,140600,3730795094,512,510,512,509,14342
|
|
20240904,140500,3723481660,510,510,510,510,2582
|
|
20240904,140400,3722164840,510,511,511,510,4492
|
|
20240904,140300,3719872920,511,511,511,510,758
|
|
20240904,140200,3719486214,512,511,512,509,13894
|
|
20240904,140100,3712393575,511,511,511,511,373
|
|
20240904,140000,3712202972,510,511,512,510,15541
|
|
20240904,135900,3704276084,512,512,512,511,509
|
|
20240904,135800,3704015795,512,512,512,511,4055
|
|
20240904,135700,3701942934,512,511,512,511,440
|
|
20240904,135600,3701717889,512,512,512,510,3821
|
|
20240904,135500,3699769154,512,511,512,510,20704
|
|
20240904,135400,3689189398,511,512,513,511,7947
|
|
20240904,135300,3685120500,512,512,513,512,5351
|
|
20240904,135200,3682380767,513,513,514,513,11103
|
|
20240904,135100,3676684926,514,514,514,513,1411
|
|
20240904,135000,3675960061,514,514,514,514,3796
|
|
20240904,134900,3674008917,514,514,514,514,201
|
|
20240904,134800,3673905603,514,513,514,513,1506
|
|
20240904,134700,3673132927,513,514,514,513,2776
|
|
20240904,134600,3671706448,513,515,515,513,5400
|
|
20240904,134500,3668929883,515,515,515,515,1026
|
|
20240904,134400,3668401493,514,516,516,514,12464
|
|
20240904,134300,3661985029,516,515,516,515,2514
|
|
20240904,134200,3660689307,515,514,515,514,13326
|
|
20240904,134100,3653827839,515,513,515,513,22509
|
|
20240904,134000,3642267162,514,512,514,512,22847
|
|
20240904,133900,3630547534,512,512,512,512,247
|
|
20240904,133800,3630421070,512,512,512,512,2077
|
|
20240904,133700,3629357646,512,513,513,512,5556
|
|
20240904,133600,3626510438,513,513,513,512,7164
|
|
20240904,133500,3622835806,513,512,513,512,1284
|
|
20240904,133400,3622178394,511,512,512,511,2056
|
|
20240904,133300,3621126774,511,511,511,509,7390
|
|
20240904,133200,3617355538,511,511,511,511,121
|
|
20240904,133100,3617293707,511,511,511,510,6464
|
|
20240904,133000,3613993581,511,511,512,511,2713
|
|
20240904,132900,3612606757,510,510,511,509,10252
|
|
20240904,132800,3607380918,510,513,513,510,5630
|
|
20240904,132700,3604492923,513,510,513,509,14286
|
|
20240904,132600,3597196897,511,512,512,510,6278
|
|
20240904,132500,3593986590,512,512,512,510,1207
|
|
20240904,132400,3593369136,511,513,513,511,9590
|
|
20240904,132300,3588465929,513,513,513,512,1554
|
|
20240904,132200,3587669049,513,513,513,512,3663
|
|
20240904,132100,3585789931,513,513,514,512,11890
|
|
20240904,132000,3579693124,513,511,513,511,6459
|
|
20240904,131900,3576381125,511,512,513,511,2349
|
|
20240904,131800,3575178276,512,510,512,510,7206
|
|
20240904,131700,3571493367,510,509,510,509,16064
|
|
20240904,131600,3563312762,509,509,509,509,4337
|
|
20240904,131500,3561105229,510,510,511,508,7744
|
|
20240904,131400,3557164855,511,511,511,510,3064
|
|
20240904,131300,3555602069,511,511,511,510,667
|
|
20240904,131200,3555261638,511,511,511,508,46240
|
|
20240904,131100,3531708975,511,510,511,510,34693
|
|
20240904,131000,3514014437,510,510,511,510,3883
|
|
20240904,130900,3512034105,510,511,512,510,1458
|
|
20240904,130800,3511289064,511,510,511,510,6713
|
|
20240904,130700,3507859081,510,510,511,510,12073
|
|
20240904,130600,3501700259,511,511,512,511,5786
|
|
20240904,130500,3498741612,511,512,513,511,22475
|
|
20240904,130400,3487252266,512,513,513,512,6419
|
|
20240904,130300,3483964567,513,513,513,513,5945
|
|
20240904,130200,3480914782,512,513,513,512,2432
|
|
20240904,130100,3479667168,513,512,513,512,8240
|
|
20240904,130000,3475448256,512,511,512,511,23149
|
|
20240904,125900,3463600940,511,511,511,510,758
|
|
20240904,125800,3463213972,511,511,511,510,27053
|
|
20240904,125700,3449410003,511,510,511,510,28359
|
|
20240904,125600,3434942918,511,511,511,510,3808
|
|
20240904,125500,3432997530,511,510,511,509,22684
|
|
20240904,125400,3421431280,509,509,509,509,5640
|
|
20240904,125300,3418560520,509,510,510,509,5067
|
|
20240904,125200,3415979617,510,509,510,509,1736
|
|
20240904,125100,3415095923,509,508,510,508,2669
|
|
20240904,125000,3413735904,510,509,510,508,12059
|
|
20240904,124900,3407602105,508,510,510,508,3709
|
|
20240904,124800,3405714892,510,510,510,508,4202
|
|
20240904,124700,3403573538,509,508,510,508,11356
|
|
20240904,124600,3397785105,508,509,509,508,6087
|
|
20240904,124500,3394689098,508,508,508,507,13381
|
|
20240904,124400,3387891905,508,508,508,507,8406
|
|
20240904,124300,3383625573,508,508,508,507,1910
|
|
20240904,124200,3382655376,508,507,508,507,2586
|
|
20240904,124100,3381341690,508,508,508,507,3510
|
|
20240904,124000,3379558961,507,507,508,506,9078
|
|
20240904,123900,3374956452,507,507,507,505,14516
|
|
20240904,123800,3367600332,505,507,508,505,30720
|
|
20240904,123700,3352051216,507,508,508,507,6837
|
|
20240904,123600,3348578842,508,509,509,507,28968
|
|
20240904,123500,3333851099,508,509,509,508,3454
|
|
20240904,123400,3332093484,508,509,509,508,3266
|
|
20240904,123300,3330431664,509,509,509,508,17413
|
|
20240904,123200,3321577849,509,509,509,508,4956
|
|
20240904,123100,3319056254,509,508,509,508,17560
|
|
20240904,123000,3310123096,508,509,509,508,3067
|
|
20240904,122900,3308562226,509,509,509,508,5826
|
|
20240904,122800,3305596863,509,508,509,508,6366
|
|
20240904,122700,3302357166,508,509,509,508,8856
|
|
20240904,122600,3297853933,508,510,510,508,6113
|
|
20240904,122500,3294746319,510,510,510,509,18810
|
|
20240904,122400,3285165715,511,511,511,510,17005
|
|
20240904,122300,3276484601,511,511,511,511,3601
|
|
20240904,122200,3274644490,511,511,511,510,22833
|
|
20240904,122100,3262977201,511,511,511,510,5793
|
|
20240904,122000,3260016980,510,511,511,510,8640
|
|
20240904,121900,3255604966,511,510,511,509,29055
|
|
20240904,121800,3240782312,509,509,509,508,23846
|
|
20240904,121700,3228644723,509,510,510,507,32591
|
|
20240904,121600,3212075077,510,508,510,508,30487
|
|
20240904,121500,3196557374,508,508,509,508,8374
|
|
20240904,121400,3192303376,508,508,509,508,3271
|
|
20240904,121300,3190640469,509,508,509,508,5591
|
|
20240904,121200,3187800118,508,506,508,506,58514
|
|
20240904,121100,3158084411,507,506,507,505,12837
|
|
20240904,121000,3151589709,506,506,506,505,14580
|
|
20240904,120900,3144212531,506,506,507,506,12214
|
|
20240904,120800,3138030469,506,506,507,505,24570
|
|
20240904,120700,3125597607,506,506,507,505,61336
|
|
20240904,120600,3094560443,507,507,507,506,35278
|
|
20240904,120500,3076707810,508,507,508,507,9977
|
|
20240904,120400,3071643869,507,507,508,507,17814
|
|
20240904,120300,3062606838,507,507,508,507,16241
|
|
20240904,120200,3054370195,507,507,508,506,73478
|
|
20240904,120100,3017112563,507,507,507,506,58957
|
|
20240904,120000,2987248316,507,508,509,506,59959
|
|
20240904,115900,2956844720,509,508,509,507,8059
|
|
20240904,115800,2952750993,507,508,509,507,16696
|
|
20240904,115700,2944276932,508,509,509,507,21079
|
|
20240904,115600,2933566516,509,510,510,508,32792
|
|
20240904,115500,2916905672,509,511,511,509,79678
|
|
20240904,115400,2876291198,511,510,511,510,22680
|
|
20240904,115300,2864716463,509,510,510,509,18784
|
|
20240904,115200,2855148493,510,509,510,508,14577
|
|
20240904,115100,2847729738,509,509,510,508,21508
|
|
20240904,115000,2836778942,509,510,510,509,70378
|
|
20240904,114900,2800939795,510,511,512,510,106255
|
|
20240904,114800,2746716991,512,511,512,511,35098
|
|
20240904,114700,2728780233,512,512,513,511,7229
|
|
20240904,114600,2725079082,512,512,512,511,12008
|
|
20240904,114500,2718935460,512,512,512,511,25610
|
|
20240904,114400,2705826005,511,512,512,511,6260
|
|
20240904,114300,2702621885,511,512,512,511,22995
|
|
20240904,114200,2690860385,512,512,513,512,20404
|
|
20240904,114100,2680413535,512,514,514,511,13114
|
|
20240904,114000,2673699582,514,513,514,513,15764
|
|
20240904,113900,2665612647,513,514,514,513,3911
|
|
20240904,113800,2663605070,514,513,514,513,3413
|
|
20240904,113700,2661853667,513,513,513,512,30900
|
|
20240904,113600,2646016259,513,513,513,510,68993
|
|
20240904,113500,2610743030,513,513,513,512,17791
|
|
20240904,113400,2601622653,513,513,514,512,37002
|
|
20240904,113300,2582664335,514,513,514,513,5725
|
|
20240904,113200,2579726977,514,514,514,513,9620
|
|
20240904,113100,2574783597,514,514,514,513,9241
|
|
20240904,113000,2570042942,514,513,514,512,11624
|
|
20240904,112900,2564078201,513,513,514,513,10652
|
|
20240904,112800,2558610709,514,514,514,513,19291
|
|
20240904,112700,2548705692,514,513,514,513,7368
|
|
20240904,112600,2544924780,514,515,516,513,20110
|
|
20240904,112500,2534597313,515,516,516,514,3917
|
|
20240904,112400,2532579973,516,516,516,515,4167
|
|
20240904,112300,2530433771,516,516,516,515,11201
|
|
20240904,112200,2524654353,515,516,516,515,3338
|
|
20240904,112100,2522934888,516,516,516,515,10976
|
|
20240904,112000,2517272071,516,516,516,515,2346
|
|
20240904,111900,2516062250,515,515,515,515,17106
|
|
20240904,111800,2507252660,515,515,515,514,10995
|
|
20240904,111700,2501590794,515,513,515,512,12654
|
|
20240904,111600,2495095339,513,514,514,511,31768
|
|
20240904,111500,2478836262,514,515,515,513,8531
|
|
20240904,111400,2474458958,515,514,515,514,14987
|
|
20240904,111300,2466752840,515,515,515,514,2541
|
|
20240904,111200,2465445251,514,515,515,514,4513
|
|
20240904,111100,2463121162,515,514,515,513,7829
|
|
20240904,111000,2459098195,514,514,514,513,8075
|
|
20240904,110900,2454950099,514,512,514,512,7283
|
|
20240904,110800,2451219954,512,514,514,512,60821
|
|
20240904,110700,2420052701,514,516,516,514,22650
|
|
20240904,110600,2408403938,516,515,516,515,11799
|
|
20240904,110500,2402318136,515,513,515,513,17308
|
|
20240904,110400,2393407561,514,514,515,513,21360
|
|
20240904,110300,2382431397,514,514,515,513,21336
|
|
20240904,110200,2371463684,515,516,516,514,39154
|
|
20240904,110100,2351309900,516,516,517,516,11030
|
|
20240904,110000,2345618370,517,517,517,516,5413
|
|
20240904,105900,2342820680,517,515,518,514,32986
|
|
20240904,105800,2325795049,515,517,517,515,12558
|
|
20240904,105700,2319327501,517,517,519,515,46229
|
|
20240904,105600,2295417303,518,515,518,514,30090
|
|
20240904,105500,2279907259,515,515,516,514,32642
|
|
20240904,105400,2263101012,515,513,515,512,49540
|
|
20240904,105300,2237651591,512,514,514,510,207747
|
|
20240904,105200,2131377721,513,514,515,511,87099
|
|
20240904,105100,2086754370,514,517,518,514,202215
|
|
20240904,105000,1982526630,517,518,519,517,18961
|
|
20240904,104900,1972707401,519,518,519,517,21342
|
|
20240904,104800,1961651930,519,519,519,518,12330
|
|
20240904,104700,1955259661,520,520,520,518,24127
|
|
20240904,104600,1942733589,520,519,520,517,38873
|
|
20240904,104500,1922581906,518,519,519,518,11768
|
|
20240904,104400,1916483393,519,519,519,518,10349
|
|
20240904,104300,1911120633,519,520,520,519,5845
|
|
20240904,104200,1908084903,520,520,520,519,2044
|
|
20240904,104100,1907022530,519,520,521,519,27684
|
|
20240904,104000,1892634670,519,520,521,519,13795
|
|
20240904,103900,1885463813,520,523,523,520,64193
|
|
20240904,103800,1851982788,523,523,523,523,484
|
|
20240904,103700,1851729656,523,522,523,521,24070
|
|
20240904,103600,1839156026,522,520,522,520,16112
|
|
20240904,103500,1830755556,520,520,521,517,31275
|
|
20240904,103400,1814525930,520,521,522,518,49490
|
|
20240904,103300,1788835011,522,522,522,521,7320
|
|
20240904,103200,1785015392,522,522,522,521,3261
|
|
20240904,103100,1783313293,522,521,523,521,4804
|
|
20240904,103000,1780802909,521,522,523,521,81844
|
|
20240904,102900,1738134580,523,520,523,519,59099
|
|
20240904,102800,1707358203,520,520,520,517,10690
|
|
20240904,102700,1701813311,520,523,524,515,209822
|
|
20240904,102600,1592872303,523,524,525,523,19420
|
|
20240904,102500,1582705987,525,524,525,523,9209
|
|
20240904,102400,1577880979,523,523,524,522,35667
|
|
20240904,102300,1559240067,523,527,527,523,85780
|
|
20240904,102200,1514239708,527,527,527,526,8500
|
|
20240904,102100,1509766431,526,526,527,526,6305
|
|
20240904,102000,1506449975,526,527,527,526,1309
|
|
20240904,101900,1505760632,526,527,527,525,32457
|
|
20240904,101800,1488715082,526,526,527,525,60128
|
|
20240904,101700,1457087593,527,527,527,526,13574
|
|
20240904,101600,1449944129,526,527,527,526,20618
|
|
20240904,101500,1439090182,527,528,529,526,70058
|
|
20240904,101400,1402147194,529,530,530,528,93975
|
|
20240904,101300,1352431626,530,531,531,530,11377
|
|
20240904,101200,1346397303,531,532,532,531,15630
|
|
20240904,101100,1338097159,532,532,532,531,4931
|
|
20240904,101000,1335474867,532,532,532,531,2652
|
|
20240904,100900,1334065003,532,531,532,531,802
|
|
20240904,100800,1333638817,533,534,534,531,19937
|
|
20240904,100700,1323016230,533,534,534,532,12245
|
|
20240904,100600,1316496065,534,532,534,532,14203
|
|
20240904,100500,1308930110,531,531,531,531,24060
|
|
20240904,100400,1296154250,531,530,531,529,18871
|
|
20240904,100300,1286152221,530,528,530,528,85314
|
|
20240904,100200,1241028247,528,529,529,528,22682
|
|
20240904,100100,1229050778,529,530,530,528,25917
|
|
20240904,100000,1215330121,529,530,531,529,107708
|
|
20240904,095900,1158263895,531,531,531,530,68833
|
|
20240904,095800,1121773133,531,532,532,531,147892
|
|
20240904,095700,1043240868,532,533,533,532,16520
|
|
20240904,095600,1034450391,533,533,534,532,3607
|
|
20240904,095500,1032527956,533,532,533,531,24723
|
|
20240904,095400,1019365438,533,532,533,532,6576
|
|
20240904,095300,1015866997,532,533,533,532,14665
|
|
20240904,095200,1008062945,533,533,533,532,3952
|
|
20240904,095100,1005960058,532,533,533,532,23753
|
|
20240904,095000,993318920,533,533,533,532,12030
|
|
20240904,094900,986917578,532,533,533,532,4053
|
|
20240904,094800,984759321,533,531,533,531,55908
|
|
20240904,094700,955019857,531,532,532,531,5014
|
|
20240904,094600,952353573,532,532,532,531,11380
|
|
20240904,094500,946301815,532,533,533,531,43584
|
|
20240904,094400,923113881,533,535,535,532,68554
|
|
20240904,094300,886544536,535,534,535,534,16406
|
|
20240904,094200,877782390,534,535,535,534,5510
|
|
20240904,094100,874836612,534,534,534,533,17299
|
|
20240904,094000,865598947,534,534,535,533,12192
|
|
20240904,093900,859089118,535,535,535,534,13627
|
|
20240904,093800,851810574,535,536,536,534,33677
|
|
20240904,093700,833785268,536,536,537,536,13564
|
|
20240904,093600,826514946,536,537,537,536,12183
|
|
20240904,093500,819978545,537,534,537,534,117468
|
|
20240904,093400,757110429,534,534,534,533,30551
|
|
20240904,093300,740804799,534,534,534,533,25182
|
|
20240904,093200,727361537,534,535,535,534,17336
|
|
20240904,093100,718093316,534,535,536,534,101554
|
|
20240904,093000,663780509,537,538,538,536,79607
|
|
20240904,092900,621090699,538,537,538,537,8485
|
|
20240904,092800,616527848,538,538,538,537,9381
|
|
20240904,092700,611485528,538,537,538,537,14217
|
|
20240904,092600,603850246,537,539,539,537,7283
|
|
20240904,092500,599936364,538,537,538,537,33560
|
|
20240904,092400,581890631,537,538,538,537,21014
|
|
20240904,092300,570601642,538,537,538,537,27978
|
|
20240904,092200,555575528,537,537,538,537,9331
|
|
20240904,092100,550563147,538,537,538,537,17040
|
|
20240904,092000,541407592,537,537,538,537,11893
|
|
20240904,091900,535021050,537,537,537,536,11661
|
|
20240904,091800,528759303,537,537,537,535,20176
|
|
20240904,091700,517928298,537,537,538,536,87896
|
|
20240904,091600,470783095,537,538,538,536,41843
|
|
20240904,091500,448316468,538,537,538,536,25518
|
|
20240904,091400,434608997,537,536,537,536,10418
|
|
20240904,091300,429023843,536,537,537,536,36537
|
|
20240904,091200,409436851,537,537,538,535,21045
|
|
20240904,091100,398151721,538,538,539,535,97874
|
|
20240904,091000,345647031,538,539,540,538,41709
|
|
20240904,090900,323201188,539,541,541,538,94729
|
|
20240904,090800,272091679,541,540,542,539,15794
|
|
20240904,090700,263556020,540,541,542,540,46210
|
|
20240904,090600,238599681,540,540,541,539,36059
|
|
20240904,090500,219131388,540,542,542,539,55363
|
|
20240904,090400,189189933,542,544,544,541,28056
|
|
20240904,090300,173963858,544,540,544,538,75581
|
|
20240904,090200,133128575,539,540,542,538,54817
|
|
20240904,090100,103569346,539,539,542,535,53668
|
|
20240904,090000,74654751,539,551,551,537,136990
|