577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183400,17578650235,544,544,544,544,200926
|
|
20240910,183300,17578650235,544,544,544,544,0
|
|
20240910,183200,17578650235,544,544,544,544,0
|
|
20240910,183100,17578650235,544,544,544,544,0
|
|
20240910,183000,17578650235,544,544,544,544,0
|
|
20240910,182900,17578650235,544,544,544,544,0
|
|
20240910,182800,17578650235,544,544,544,544,0
|
|
20240910,182700,17578650235,544,544,544,544,0
|
|
20240910,182600,17578650235,544,544,544,544,0
|
|
20240910,182500,17578650235,544,544,544,544,0
|
|
20240910,182400,17578650235,544,544,544,544,0
|
|
20240910,182300,17578650235,544,544,544,544,0
|
|
20240910,182200,17578650235,544,544,544,544,0
|
|
20240910,182100,17578650235,544,544,544,544,0
|
|
20240910,182000,17578650235,544,544,544,544,0
|
|
20240910,181900,17578650235,544,544,544,544,0
|
|
20240910,181800,17578650235,544,544,544,544,0
|
|
20240910,181700,17578650235,544,544,544,544,0
|
|
20240910,181600,17578650235,544,544,544,544,0
|
|
20240910,181500,17578650235,544,544,544,544,0
|
|
20240910,181400,17578650235,544,544,544,544,0
|
|
20240910,181300,17578650235,544,544,544,544,0
|
|
20240910,181200,17578650235,544,544,544,544,0
|
|
20240910,181100,17578650235,544,544,544,544,0
|
|
20240910,181000,17578650235,544,544,544,544,0
|
|
20240910,180900,17578650235,544,544,544,544,0
|
|
20240910,180800,17578650235,544,544,544,544,0
|
|
20240910,180700,17578650235,544,544,544,544,0
|
|
20240910,180600,17578650235,544,544,544,544,0
|
|
20240910,180500,17578650235,544,544,544,544,0
|
|
20240910,180400,17578650235,544,544,544,544,200926
|
|
20240910,180300,17578650235,544,544,544,544,0
|
|
20240910,180200,17578650235,544,544,544,544,0
|
|
20240910,180100,17578650235,544,544,544,544,0
|
|
20240910,180000,17578650235,544,544,544,544,0
|
|
20240910,175900,17578650235,544,544,544,544,0
|
|
20240910,175800,17578650235,544,544,544,544,0
|
|
20240910,175700,17578650235,544,544,544,544,0
|
|
20240910,175600,17578650235,544,544,544,544,0
|
|
20240910,175500,17578650235,544,544,544,544,0
|
|
20240910,175400,17578650235,544,544,544,544,0
|
|
20240910,175300,17578650235,544,544,544,544,0
|
|
20240910,175200,17578650235,544,544,544,544,0
|
|
20240910,175100,17578650235,544,544,544,544,0
|
|
20240910,175000,17578650235,544,544,544,544,0
|
|
20240910,174900,17578650235,544,544,544,544,0
|
|
20240910,174800,17578650235,544,544,544,544,0
|
|
20240910,174700,17578650235,544,544,544,544,0
|
|
20240910,174600,17578650235,544,544,544,544,0
|
|
20240910,174500,17578650235,544,544,544,544,0
|
|
20240910,174400,17578650235,544,544,544,544,0
|
|
20240910,174300,17578650235,544,544,544,544,0
|
|
20240910,174200,17578650235,544,544,544,544,0
|
|
20240910,174100,17578650235,544,544,544,544,0
|
|
20240910,174000,17578650235,544,544,544,544,0
|
|
20240910,173900,17578650235,544,544,544,544,0
|
|
20240910,173800,17578650235,544,544,544,544,0
|
|
20240910,173700,17578650235,544,544,544,544,0
|
|
20240910,173600,17578650235,544,544,544,544,0
|
|
20240910,173500,17578650235,544,544,544,544,0
|
|
20240910,173400,17578650235,544,544,544,544,200926
|
|
20240910,173300,17578650235,544,544,544,544,0
|
|
20240910,173200,17578650235,544,544,544,544,0
|
|
20240910,173100,17578650235,544,544,544,544,0
|
|
20240910,173000,17578650235,544,544,544,544,0
|
|
20240910,172900,17578650235,544,544,544,544,0
|
|
20240910,172800,17578650235,544,544,544,544,0
|
|
20240910,172700,17578650235,544,544,544,544,0
|
|
20240910,172600,17578650235,544,544,544,544,0
|
|
20240910,172500,17578650235,544,544,544,544,0
|
|
20240910,172400,17578650235,544,544,544,544,0
|
|
20240910,172300,17578650235,544,544,544,544,0
|
|
20240910,172200,17578650235,544,544,544,544,0
|
|
20240910,172100,17578650235,544,544,544,544,0
|
|
20240910,172000,17578650235,544,544,544,544,0
|
|
20240910,171900,17578650235,544,544,544,544,0
|
|
20240910,171800,17578650235,544,544,544,544,0
|
|
20240910,171700,17578650235,544,544,544,544,0
|
|
20240910,171600,17578650235,544,544,544,544,0
|
|
20240910,171500,17578650235,544,544,544,544,0
|
|
20240910,171400,17578650235,544,544,544,544,0
|
|
20240910,171300,17578650235,544,544,544,544,0
|
|
20240910,171200,17578650235,544,544,544,544,0
|
|
20240910,171100,17578650235,544,544,544,544,0
|
|
20240910,171000,17578650235,544,544,544,544,0
|
|
20240910,170900,17578650235,544,544,544,544,0
|
|
20240910,170800,17578650235,544,544,544,544,0
|
|
20240910,170700,17578650235,544,544,544,544,0
|
|
20240910,170600,17578650235,544,544,544,544,0
|
|
20240910,170500,17578650235,544,544,544,544,0
|
|
20240910,170400,17578650235,544,544,544,544,200926
|
|
20240910,170300,17578650235,544,544,544,544,0
|
|
20240910,170200,17578650235,544,544,544,544,0
|
|
20240910,170100,17578650235,544,544,544,544,0
|
|
20240910,170000,17578650235,544,544,544,544,0
|
|
20240910,165900,17578650235,544,544,544,544,0
|
|
20240910,165800,17578650235,544,544,544,544,0
|
|
20240910,165700,17578650235,544,544,544,544,0
|
|
20240910,165600,17578650235,544,544,544,544,0
|
|
20240910,165500,17578650235,544,544,544,544,0
|
|
20240910,165400,17578650235,544,544,544,544,0
|
|
20240910,165300,17578650235,544,544,544,544,0
|
|
20240910,165200,17578650235,544,544,544,544,0
|
|
20240910,165100,17578650235,544,544,544,544,0
|
|
20240910,165000,17578650235,544,544,544,544,0
|
|
20240910,164900,17578650235,544,544,544,544,0
|
|
20240910,164800,17578650235,544,544,544,544,0
|
|
20240910,164700,17578650235,544,544,544,544,0
|
|
20240910,164600,17578650235,544,544,544,544,0
|
|
20240910,164500,17578650235,544,544,544,544,0
|
|
20240910,164400,17578650235,544,544,544,544,0
|
|
20240910,164300,17578650235,544,544,544,544,0
|
|
20240910,164200,17578650235,544,544,544,544,0
|
|
20240910,164100,17578650235,544,544,544,544,0
|
|
20240910,164000,17578650235,544,544,544,544,0
|
|
20240910,163900,17578650235,544,544,544,544,0
|
|
20240910,163800,17578650235,544,544,544,544,0
|
|
20240910,163700,17578650235,544,544,544,544,0
|
|
20240910,163600,17578650235,544,544,544,544,0
|
|
20240910,163500,17578650235,544,544,544,544,0
|
|
20240910,163400,17578650235,544,544,544,544,200926
|
|
20240910,163300,17578650235,544,544,544,544,0
|
|
20240910,163200,17578650235,544,544,544,544,0
|
|
20240910,163100,17578650235,544,544,544,544,0
|
|
20240910,163000,17578650235,544,544,544,544,0
|
|
20240910,162900,17578650235,544,544,544,544,0
|
|
20240910,162800,17578650235,544,544,544,544,0
|
|
20240910,162700,17578650235,544,544,544,544,0
|
|
20240910,162600,17578650235,544,544,544,544,0
|
|
20240910,162500,17578650235,544,544,544,544,0
|
|
20240910,162400,17578650235,544,544,544,544,0
|
|
20240910,162300,17578650235,544,544,544,544,0
|
|
20240910,162200,17578650235,544,544,544,544,0
|
|
20240910,162100,17578650235,544,544,544,544,0
|
|
20240910,162000,17578650235,544,544,544,544,0
|
|
20240910,161900,17578650235,544,544,544,544,0
|
|
20240910,161800,17578650235,544,544,544,544,0
|
|
20240910,161700,17578650235,544,544,544,544,0
|
|
20240910,161600,17578650235,544,544,544,544,0
|
|
20240910,161500,17578650235,544,544,544,544,0
|
|
20240910,161400,17578650235,544,544,544,544,0
|
|
20240910,161300,17578650235,544,544,544,544,0
|
|
20240910,161200,17578650235,544,544,544,544,0
|
|
20240910,161100,17578650235,544,544,544,544,0
|
|
20240910,161000,17578650235,544,544,544,544,0
|
|
20240910,160900,17578650235,544,544,544,544,0
|
|
20240910,160800,17578650235,544,544,544,544,0
|
|
20240910,160700,17578650235,544,544,544,544,0
|
|
20240910,160600,17578650235,544,544,544,544,0
|
|
20240910,160500,17578650235,544,544,544,544,0
|
|
20240910,160400,17578650235,544,544,544,544,200926
|
|
20240910,160300,17578650235,544,544,544,544,0
|
|
20240910,160200,17578650235,544,544,544,544,0
|
|
20240910,160100,17578650235,544,544,544,544,0
|
|
20240910,160000,17578650235,544,544,544,544,0
|
|
20240910,155900,17578650235,544,544,544,544,0
|
|
20240910,155800,17578650235,544,544,544,544,0
|
|
20240910,155700,17578650235,544,544,544,544,0
|
|
20240910,155600,17578650235,544,544,544,544,0
|
|
20240910,155500,17578650235,544,544,544,544,0
|
|
20240910,155400,17578650235,544,544,544,544,0
|
|
20240910,155300,17578650235,544,544,544,544,0
|
|
20240910,155200,17578650235,544,544,544,544,0
|
|
20240910,155100,17578650235,544,544,544,544,0
|
|
20240910,155000,17578650235,544,544,544,544,0
|
|
20240910,154900,17578650235,544,544,544,544,0
|
|
20240910,154800,17578650235,544,544,544,544,0
|
|
20240910,154700,17578650235,544,544,544,544,0
|
|
20240910,154600,17578650235,544,544,544,544,0
|
|
20240910,154500,17578650235,544,544,544,544,0
|
|
20240910,154400,17578650235,544,544,544,544,0
|
|
20240910,154300,17578650235,544,544,544,544,0
|
|
20240910,154200,17578650235,544,544,544,544,0
|
|
20240910,154100,17578650235,544,544,544,544,0
|
|
20240910,154000,17578650235,544,544,544,544,0
|
|
20240910,153900,17578650235,544,544,544,544,0
|
|
20240910,153800,17578650235,544,544,544,544,0
|
|
20240910,153700,17578650235,544,544,544,544,0
|
|
20240910,153600,17578650235,544,544,544,544,0
|
|
20240910,153500,17578650235,544,544,544,544,0
|
|
20240910,153400,17578650235,544,544,544,544,200926
|
|
20240910,153300,17578650235,544,544,544,544,0
|
|
20240910,153200,17578650235,544,544,544,544,0
|
|
20240910,153100,17578650235,544,544,544,544,0
|
|
20240910,153000,17578650235,544,544,544,544,200926
|
|
20240910,152900,17469346491,545,545,545,545,0
|
|
20240910,152800,17469346491,545,545,545,545,0
|
|
20240910,152700,17469346491,545,545,545,545,0
|
|
20240910,152600,17469346491,545,545,545,545,0
|
|
20240910,152500,17469346491,545,545,545,545,0
|
|
20240910,152400,17469346491,545,545,545,545,0
|
|
20240910,152300,17469346491,545,545,545,545,0
|
|
20240910,152200,17469346491,545,545,545,545,0
|
|
20240910,152100,17469346491,545,545,545,545,0
|
|
20240910,152000,17469346491,545,545,545,545,0
|
|
20240910,151900,17469346491,545,547,549,545,92998
|
|
20240910,151800,17418468279,547,545,547,545,42709
|
|
20240910,151700,17395171897,546,545,546,544,35564
|
|
20240910,151600,17375789849,546,545,546,544,23679
|
|
20240910,151500,17362883469,544,545,546,544,35349
|
|
20240910,151400,17343648056,545,544,545,543,13946
|
|
20240910,151300,17336074043,543,544,545,543,57838
|
|
20240910,151200,17304636055,544,545,546,544,38555
|
|
20240910,151100,17283630284,545,545,546,545,16983
|
|
20240910,151000,17274374499,546,547,548,546,27579
|
|
20240910,150900,17259291494,547,547,548,546,24329
|
|
20240910,150800,17245984884,548,550,551,548,48908
|
|
20240910,150700,17219149848,549,551,551,549,20037
|
|
20240910,150600,17208128743,551,550,551,549,16070
|
|
20240910,150500,17199304358,550,550,552,550,55933
|
|
20240910,150400,17168498421,551,550,551,550,7188
|
|
20240910,150300,17164539183,550,551,552,550,8242
|
|
20240910,150200,17160003886,551,552,552,550,58341
|
|
20240910,150100,17127899963,551,554,555,551,19168
|
|
20240910,150000,17117290767,554,555,555,554,25318
|
|
20240910,145900,17103246132,555,551,555,550,45763
|
|
20240910,145800,17077937032,551,552,552,551,18181
|
|
20240910,145700,17067915352,552,553,553,551,17030
|
|
20240910,145600,17058525053,553,553,553,552,27890
|
|
20240910,145500,17043122280,553,552,554,551,71469
|
|
20240910,145400,17003572437,552,552,553,550,8946
|
|
20240910,145300,16998637212,552,552,552,550,34739
|
|
20240910,145200,16979507405,552,552,554,551,9828
|
|
20240910,145100,16974085262,552,556,556,551,84576
|
|
20240910,145000,16927212627,555,551,555,549,174967
|
|
20240910,144900,16830564389,550,549,551,545,170322
|
|
20240910,144800,16737046987,549,544,549,544,45653
|
|
20240910,144700,16712143999,544,544,545,544,39401
|
|
20240910,144600,16690709854,544,544,544,544,4411
|
|
20240910,144500,16688310270,543,543,544,542,21497
|
|
20240910,144400,16676649944,542,543,543,542,3714
|
|
20240910,144300,16674634793,543,544,544,542,16071
|
|
20240910,144200,16665913130,543,544,544,543,8266
|
|
20240910,144100,16661417604,544,544,544,543,10659
|
|
20240910,144000,16655623808,544,543,544,543,2747
|
|
20240910,143900,16654130009,543,543,544,543,1883
|
|
20240910,143800,16653107534,542,543,544,542,16809
|
|
20240910,143700,16643980764,543,542,543,541,28027
|
|
20240910,143600,16628790866,542,542,542,541,27081
|
|
20240910,143500,16614125253,541,541,542,541,10367
|
|
20240910,143400,16608515982,542,543,544,541,52700
|
|
20240910,143300,16579943690,544,544,545,543,6525
|
|
20240910,143200,16576394793,545,545,545,543,3277
|
|
20240910,143100,16574608940,545,544,545,542,18567
|
|
20240910,143000,16564524541,544,544,545,543,5162
|
|
20240910,142900,16561716884,544,542,544,542,13361
|
|
20240910,142800,16554474580,542,542,542,541,35671
|
|
20240910,142700,16535145224,542,543,543,542,39959
|
|
20240910,142600,16513471984,543,544,544,543,27886
|
|
20240910,142500,16498329764,543,545,545,543,27915
|
|
20240910,142400,16483124075,546,543,546,543,26831
|
|
20240910,142300,16468536649,543,541,544,541,3477
|
|
20240910,142200,16466650742,541,544,544,541,79088
|
|
20240910,142100,16423757869,544,544,545,544,5158
|
|
20240910,142000,16420948707,545,544,545,543,2965
|
|
20240910,141900,16419334307,544,543,545,542,29505
|
|
20240910,141800,16403309329,545,542,545,541,38506
|
|
20240910,141700,16382434774,542,541,543,541,14313
|
|
20240910,141600,16374685152,543,543,543,541,71504
|
|
20240910,141500,16335935921,543,545,545,543,13518
|
|
20240910,141400,16328591666,545,544,546,544,17393
|
|
20240910,141300,16319109395,545,546,546,544,12281
|
|
20240910,141200,16312416054,544,546,546,543,27275
|
|
20240910,141100,16297561962,546,548,548,546,7063
|
|
20240910,141000,16293703347,544,542,546,541,100758
|
|
20240910,140900,16239010204,542,542,544,541,43299
|
|
20240910,140800,16215555049,541,546,546,541,189520
|
|
20240910,140700,16112556270,545,547,548,545,129895
|
|
20240910,140600,16041683387,548,547,548,547,30248
|
|
20240910,140500,16025127743,548,548,549,547,47053
|
|
20240910,140400,15999361529,548,549,549,548,13047
|
|
20240910,140300,15992207668,549,548,549,547,40744
|
|
20240910,140200,15969874718,549,552,552,549,63418
|
|
20240910,140100,15935020517,550,552,552,550,23912
|
|
20240910,140000,15921838389,551,554,554,550,61103
|
|
20240910,135900,15888198019,552,553,555,552,41197
|
|
20240910,135800,15865444426,553,554,556,553,23190
|
|
20240910,135700,15852588076,554,553,554,553,29914
|
|
20240910,135600,15836034802,554,553,554,551,9857
|
|
20240910,135500,15830589150,553,555,555,550,23817
|
|
20240910,135400,15817465237,550,551,555,550,84720
|
|
20240910,135300,15770758626,553,555,557,551,89940
|
|
20240910,135200,15720951696,558,557,559,556,58217
|
|
20240910,135100,15688565614,557,558,558,556,40571
|
|
20240910,135000,15665971453,558,557,560,557,74124
|
|
20240910,134900,15624625077,557,557,558,556,29342
|
|
20240910,134800,15608290635,557,555,558,555,24069
|
|
20240910,134700,15594905424,555,554,555,554,24103
|
|
20240910,134600,15581546275,554,554,555,553,38767
|
|
20240910,134500,15560056919,555,555,555,553,27650
|
|
20240910,134400,15544722683,555,555,556,553,14427
|
|
20240910,134300,15536709610,555,552,555,552,45298
|
|
20240910,134200,15511671289,552,552,554,551,34496
|
|
20240910,134100,15492627843,553,555,557,553,75999
|
|
20240910,134000,15450515953,555,555,557,553,68430
|
|
20240910,133900,15412523480,556,556,556,555,91212
|
|
20240910,133800,15361891879,556,557,557,555,49243
|
|
20240910,133700,15334520300,556,559,560,556,39659
|
|
20240910,133600,15312397241,560,560,560,558,24245
|
|
20240910,133500,15298849583,560,558,560,557,26879
|
|
20240910,133400,15283847445,558,560,561,558,54862
|
|
20240910,133300,15253187222,560,562,562,560,42613
|
|
20240910,133200,15229285902,561,562,563,561,11822
|
|
20240910,133100,15222644116,563,564,564,559,105697
|
|
20240910,133000,15163367568,564,564,565,564,24597
|
|
20240910,132900,15149494310,565,565,566,564,40393
|
|
20240910,132800,15126681759,565,565,566,563,78777
|
|
20240910,132700,15082211544,563,568,568,563,140240
|
|
20240910,132600,15002982280,566,570,571,566,120561
|
|
20240910,132500,14934422864,570,572,573,570,32477
|
|
20240910,132400,14915861937,572,573,575,570,93998
|
|
20240910,132300,14862058296,573,571,575,569,95492
|
|
20240910,132200,14807447006,570,570,571,569,38251
|
|
20240910,132100,14785646602,570,571,572,569,78195
|
|
20240910,132000,14741025191,572,575,575,572,116516
|
|
20240910,131900,14674202454,574,568,574,568,224408
|
|
20240910,131800,14546012504,568,568,568,567,16889
|
|
20240910,131700,14536432655,568,569,569,566,66753
|
|
20240910,131600,14498524780,568,568,570,567,45763
|
|
20240910,131500,14472508548,568,570,570,567,50679
|
|
20240910,131400,14443685168,570,570,571,569,103226
|
|
20240910,131300,14384797156,570,570,571,566,171121
|
|
20240910,131200,14287615834,570,570,572,568,195225
|
|
20240910,131100,14176404560,569,567,570,566,129892
|
|
20240910,131000,14102559662,568,558,568,558,256790
|
|
20240910,130900,13957609215,557,559,560,557,7402
|
|
20240910,130800,13953475676,559,561,561,557,20890
|
|
20240910,130700,13941803145,561,558,561,557,24980
|
|
20240910,130600,13927833853,558,559,559,555,28242
|
|
20240910,130500,13912106735,559,558,560,557,23139
|
|
20240910,130400,13899192681,558,559,559,556,21422
|
|
20240910,130300,13887253861,559,562,562,559,24452
|
|
20240910,130200,13873555334,563,563,563,561,30917
|
|
20240910,130100,13856174050,564,562,564,562,63014
|
|
20240910,130000,13820722013,562,561,562,560,24628
|
|
20240910,125900,13806910220,561,559,561,559,14132
|
|
20240910,125800,13799000179,560,559,560,558,27907
|
|
20240910,125700,13783405248,559,559,559,557,8303
|
|
20240910,125600,13778768152,559,557,559,557,20420
|
|
20240910,125500,13767373533,557,554,558,554,25503
|
|
20240910,125400,13753205831,554,557,559,554,32840
|
|
20240910,125300,13734954426,559,559,560,556,43619
|
|
20240910,125200,13710616909,560,560,561,558,17791
|
|
20240910,125100,13700669358,561,560,561,560,29474
|
|
20240910,125000,13684155240,560,562,562,560,48157
|
|
20240910,124900,13657173799,562,561,563,561,22552
|
|
20240910,124800,13644515347,562,560,562,560,39681
|
|
20240910,124700,13622257054,560,561,561,559,22919
|
|
20240910,124600,13609428813,561,564,564,559,176019
|
|
20240910,124500,13510527727,564,560,565,560,117241
|
|
20240910,124400,13444574714,560,560,563,559,55073
|
|
20240910,124300,13413684286,561,558,561,557,56025
|
|
20240910,124200,13382314795,558,563,564,557,121713
|
|
20240910,124100,13314131613,563,562,564,558,120486
|
|
20240910,124000,13246496866,563,561,564,560,268137
|
|
20240910,123900,13095684661,561,557,561,554,55016
|
|
20240910,123800,13064994940,556,560,560,555,71510
|
|
20240910,123700,13025114431,560,561,561,555,165383
|
|
20240910,123600,12932928763,561,558,562,555,235938
|
|
20240910,123500,12801096313,559,550,559,550,150299
|
|
20240910,123400,12717735536,551,548,551,547,85484
|
|
20240910,123300,12670801197,548,548,549,547,15816
|
|
20240910,123200,12662132242,549,548,549,547,16806
|
|
20240910,123100,12652928014,548,547,548,547,18146
|
|
20240910,123000,12642995787,547,547,547,546,12795
|
|
20240910,122900,12636003767,546,547,547,546,12517
|
|
20240910,122800,12629163181,546,546,547,546,13638
|
|
20240910,122700,12621714299,546,546,546,545,13915
|
|
20240910,122600,12614124110,546,545,546,545,9305
|
|
20240910,122500,12609052848,545,546,546,544,52437
|
|
20240910,122400,12580463658,546,546,546,545,17132
|
|
20240910,122300,12571113597,546,549,549,546,43957
|
|
20240910,122200,12547069172,549,548,549,547,33059
|
|
20240910,122100,12528949800,548,544,548,544,58679
|
|
20240910,122000,12496925336,545,546,546,545,19792
|
|
20240910,121900,12486131077,546,547,547,545,48750
|
|
20240910,121800,12459513616,548,547,548,546,56357
|
|
20240910,121700,12428682006,547,545,548,543,72837
|
|
20240910,121600,12388943900,545,548,548,545,52704
|
|
20240910,121500,12360175416,547,547,548,546,15319
|
|
20240910,121400,12351803450,548,548,548,547,25181
|
|
20240910,121300,12338014861,548,549,549,548,20548
|
|
20240910,121200,12326752248,549,549,550,548,23339
|
|
20240910,121100,12313935855,549,552,552,548,68545
|
|
20240910,121000,12276159198,552,551,553,550,47415
|
|
20240910,120900,12250022163,551,546,551,545,132435
|
|
20240910,120800,12177525584,545,545,546,545,34192
|
|
20240910,120700,12158889509,545,546,547,545,38108
|
|
20240910,120600,12138090059,547,546,547,545,15863
|
|
20240910,120500,12129430023,546,547,547,544,33009
|
|
20240910,120400,12111445466,545,547,547,544,48048
|
|
20240910,120300,12085240967,546,546,549,545,30026
|
|
20240910,120200,12068835492,545,545,547,545,23731
|
|
20240910,120100,12055890986,545,547,549,544,110065
|
|
20240910,120000,11995869933,546,551,551,546,152608
|
|
20240910,115900,11912181335,550,552,552,550,23520
|
|
20240910,115800,11899230300,552,551,552,549,33246
|
|
20240910,115700,11880919591,551,552,552,549,16896
|
|
20240910,115600,11871626112,550,553,553,548,61995
|
|
20240910,115500,11837554833,553,552,553,550,34557
|
|
20240910,115400,11818488913,552,553,553,552,32647
|
|
20240910,115300,11800450544,554,552,555,552,19852
|
|
20240910,115200,11789479247,552,551,552,548,31946
|
|
20240910,115100,11771927233,550,548,552,548,25184
|
|
20240910,115000,11758099068,548,550,551,548,114226
|
|
20240910,114900,11695386248,551,552,552,550,34082
|
|
20240910,114800,11676606503,552,550,552,550,54830
|
|
20240910,114700,11646434357,552,555,555,551,53551
|
|
20240910,114600,11616873098,556,552,556,552,47528
|
|
20240910,114500,11590557538,551,552,552,550,98013
|
|
20240910,114400,11536584487,552,554,556,550,134970
|
|
20240910,114300,11462128030,555,556,557,554,38789
|
|
20240910,114200,11440593445,556,559,559,556,37633
|
|
20240910,114100,11419631709,559,554,560,553,149722
|
|
20240910,114000,11336375971,554,554,555,551,169755
|
|
20240910,113900,11242539122,554,558,559,554,74493
|
|
20240910,113800,11201086567,559,558,559,558,30571
|
|
20240910,113700,11184023660,558,559,560,557,96288
|
|
20240910,113600,11130273094,558,553,559,552,151867
|
|
20240910,113500,11045811218,555,559,560,552,207010
|
|
20240910,113400,10930743903,558,562,563,557,297119
|
|
20240910,113300,10764542492,561,567,570,561,184762
|
|
20240910,113200,10660207415,570,566,571,566,52953
|
|
20240910,113100,10630113964,565,567,567,565,40157
|
|
20240910,113000,10607390549,567,564,569,563,94717
|
|
20240910,112900,10553853619,564,569,570,563,211421
|
|
20240910,112800,10434380914,569,573,573,567,95628
|
|
20240910,112700,10379822890,573,575,575,570,143651
|
|
20240910,112600,10297483105,575,567,575,566,92011
|
|
20240910,112500,10245094893,568,566,569,565,129493
|
|
20240910,112400,10171700579,566,567,571,566,130207
|
|
20240910,112300,10097772727,568,569,569,564,110380
|
|
20240910,112200,10035418222,569,568,569,564,126593
|
|
20240910,112100,9963724089,569,568,569,564,249800
|
|
20240910,112000,9822250682,569,578,578,567,283480
|
|
20240910,111900,9659807335,578,579,581,573,325488
|
|
20240910,111800,9471678897,580,583,583,570,384554
|
|
20240910,111700,9249109121,582,570,584,568,578146
|
|
20240910,111600,8915328635,568,567,570,563,228598
|
|
20240910,111500,8786149251,567,566,569,565,128051
|
|
20240910,111400,8713555458,568,577,579,564,535524
|
|
20240910,111300,8408015517,578,567,578,565,383646
|
|
20240910,111200,8188528896,567,566,573,565,587789
|
|
20240910,111100,7854015275,567,561,569,560,287723
|
|
20240910,111000,7691247397,561,562,564,559,105203
|
|
20240910,110900,7632220871,563,560,565,554,149784
|
|
20240910,110800,7548149538,560,563,563,557,121811
|
|
20240910,110700,7480004894,563,565,566,558,295633
|
|
20240910,110600,7313759562,563,547,566,547,382056
|
|
20240910,110500,7100260376,546,550,550,545,107152
|
|
20240910,110400,7041734620,550,551,555,545,197834
|
|
20240910,110300,6933088991,551,549,554,549,137402
|
|
20240910,110200,6857246733,549,548,550,545,231034
|
|
20240910,110100,6730740074,549,549,553,547,261043
|
|
20240910,110000,6587264044,548,559,559,548,318361
|
|
20240910,105900,6411146136,558,565,565,553,485869
|
|
20240910,105800,6139611015,565,570,574,561,885270
|
|
20240910,105700,5636576645,569,557,572,551,1288267
|
|
20240910,105600,4916117603,558,559,559,558,172773
|
|
20240910,105500,4819540067,553,553,553,553,0
|
|
20240910,105400,4819540067,553,541,553,540,439104
|
|
20240910,105300,4578530083,541,544,546,539,112958
|
|
20240910,105200,4517392512,547,547,548,541,192407
|
|
20240910,105100,4412552314,547,539,549,537,438798
|
|
20240910,105000,4173819243,539,534,539,532,107106
|
|
20240910,104900,4116462284,535,542,542,531,194075
|
|
20240910,104800,4012003517,542,538,544,538,195443
|
|
20240910,104700,3906252017,538,531,539,529,154292
|
|
20240910,104600,3823783191,530,539,539,530,144592
|
|
20240910,104500,3746733485,539,531,542,530,548530
|
|
20240910,104400,3452223340,531,524,532,524,117054
|
|
20240910,104300,3390273650,523,525,527,522,126064
|
|
20240910,104200,3324093401,525,531,532,524,194489
|
|
20240910,104100,3221118718,531,521,531,521,330948
|
|
20240910,104000,3046227710,522,516,525,516,221455
|
|
20240910,103900,2930971902,515,514,517,514,110959
|
|
20240910,103800,2873751291,514,514,514,514,26653
|
|
20240910,103700,2860051649,514,513,514,512,12370
|
|
20240910,103600,2853705787,513,513,513,512,397
|
|
20240910,103500,2853502510,513,512,513,511,8187
|
|
20240910,103400,2849310979,513,513,513,512,194
|
|
20240910,103300,2849211465,513,512,513,511,36743
|
|
20240910,103200,2830423877,511,512,512,511,4154
|
|
20240910,103100,2828298429,512,512,512,511,4093
|
|
20240910,103000,2826204362,511,512,512,511,5671
|
|
20240910,102900,2823300812,512,512,512,510,5488
|
|
20240910,102800,2820500736,512,512,512,511,354
|
|
20240910,102700,2820319758,512,513,513,512,22236
|
|
20240910,102600,2808922736,512,512,513,511,1296
|
|
20240910,102500,2808259203,512,513,513,511,40398
|
|
20240910,102400,2787567107,513,513,513,512,15008
|
|
20240910,102300,2779880839,513,513,513,511,3934
|
|
20240910,102200,2777862869,512,513,513,510,44289
|
|
20240910,102100,2755150751,513,513,514,512,20985
|
|
20240910,102000,2744380045,513,513,514,513,10133
|
|
20240910,101900,2739181512,514,512,514,512,26411
|
|
20240910,101800,2725642901,512,512,512,512,3793
|
|
20240910,101700,2723700885,512,511,513,511,16291
|
|
20240910,101600,2715360385,511,510,511,510,19384
|
|
20240910,101500,2705465367,511,510,511,510,4232
|
|
20240910,101400,2703304480,510,509,510,509,5631
|
|
20240910,101300,2700432682,509,509,510,509,2313
|
|
20240910,101200,2699254908,509,508,509,507,32459
|
|
20240910,101100,2682755814,508,508,509,508,22876
|
|
20240910,101000,2671134321,509,508,509,508,12820
|
|
20240910,100900,2664621467,508,508,510,508,3536
|
|
20240910,100800,2662824215,510,510,510,508,27853
|
|
20240910,100700,2648657094,510,510,510,510,7404
|
|
20240910,100600,2644881054,510,510,510,510,3323
|
|
20240910,100500,2643186324,509,510,510,509,15667
|
|
20240910,100400,2635206796,510,512,512,510,6358
|
|
20240910,100300,2631958868,512,512,513,512,12776
|
|
20240910,100200,2625417541,512,512,512,511,10094
|
|
20240910,100100,2620249475,511,509,511,509,23612
|
|
20240910,100000,2608207537,509,508,509,508,2245
|
|
20240910,095900,2607066832,508,508,508,508,2281
|
|
20240910,095800,2605908084,508,508,508,507,77253
|
|
20240910,095700,2566663561,509,509,511,509,32639
|
|
20240910,095600,2550035160,509,510,510,509,8674
|
|
20240910,095500,2545619103,510,511,511,510,6040
|
|
20240910,095400,2542534647,511,511,511,510,14297
|
|
20240910,095300,2535238440,511,512,512,510,4158
|
|
20240910,095200,2533116023,510,510,512,510,10428
|
|
20240910,095100,2527788663,510,510,510,510,13499
|
|
20240910,095000,2520904173,510,510,510,510,3537
|
|
20240910,094900,2519100303,510,509,510,509,4364
|
|
20240910,094800,2516874691,508,508,509,507,28900
|
|
20240910,094700,2502183494,508,507,508,506,29259
|
|
20240910,094600,2487344438,508,511,512,508,65453
|
|
20240910,094500,2453973754,512,511,512,510,10626
|
|
20240910,094400,2448548744,511,510,511,510,6971
|
|
20240910,094300,2444990009,512,512,512,510,9221
|
|
20240910,094200,2440277281,512,510,512,509,29440
|
|
20240910,094100,2425281187,510,511,514,510,51518
|
|
20240910,094000,2398977245,512,512,515,512,10373
|
|
20240910,093900,2393657167,512,515,516,512,34887
|
|
20240910,093800,2375714175,515,513,516,512,60119
|
|
20240910,093700,2344766685,512,511,513,511,23737
|
|
20240910,093600,2332624731,511,510,511,508,36138
|
|
20240910,093500,2314223384,509,510,510,508,24806
|
|
20240910,093400,2301582902,510,508,512,508,21348
|
|
20240910,093300,2290717486,509,511,513,509,106922
|
|
20240910,093200,2236105350,511,510,511,510,10365
|
|
20240910,093100,2230815487,510,511,511,510,21434
|
|
20240910,093000,2219879128,511,511,511,509,13238
|
|
20240910,092900,2213123320,511,510,512,508,35972
|
|
20240910,092800,2194780384,510,512,513,510,38643
|
|
20240910,092700,2175026889,512,513,514,511,28889
|
|
20240910,092600,2160219698,513,514,515,513,29270
|
|
20240910,092500,2145185146,512,511,515,511,35392
|
|
20240910,092400,2127039506,511,510,512,505,113373
|
|
20240910,092300,2069364236,510,515,515,510,45636
|
|
20240910,092200,2045999049,516,513,516,512,48643
|
|
20240910,092100,2020963977,513,514,515,510,60573
|
|
20240910,092000,1989981018,514,519,519,512,89776
|
|
20240910,091900,1943765889,519,522,522,518,99330
|
|
20240910,091800,1892128740,522,522,523,520,84958
|
|
20240910,091700,1847854323,521,520,522,518,121982
|
|
20240910,091600,1784378975,519,521,522,517,92083
|
|
20240910,091500,1736532377,521,524,525,521,135972
|
|
20240910,091400,1665333844,524,522,526,515,249964
|
|
20240910,091300,1534911120,522,530,531,522,234257
|
|
20240910,091200,1411423310,529,531,534,525,411821
|
|
20240910,091100,1193460354,531,515,538,510,967107
|
|
20240910,091000,687156991,515,497,515,497,225730
|
|
20240910,090900,572730057,498,500,500,496,94415
|
|
20240910,090800,525777973,498,497,500,496,49737
|
|
20240910,090700,501025305,497,501,501,497,133148
|
|
20240910,090600,434589992,502,505,506,501,65108
|
|
20240910,090500,401820563,506,503,506,502,161769
|
|
20240910,090400,320154231,504,500,504,498,86201
|
|
20240910,090300,276931353,500,497,503,497,38293
|
|
20240910,090200,257787939,500,499,506,493,96929
|
|
20240910,090100,209567443,495,505,506,493,222680
|
|
20240910,090000,98209207,504,503,504,498,195516
|