577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183400,5185722534,519,519,519,519,48810
|
|
20240911,183300,5185722534,519,519,519,519,0
|
|
20240911,183200,5185722534,519,519,519,519,0
|
|
20240911,183100,5185722534,519,519,519,519,0
|
|
20240911,183000,5185722534,519,519,519,519,0
|
|
20240911,182900,5185722534,519,519,519,519,0
|
|
20240911,182800,5185722534,519,519,519,519,0
|
|
20240911,182700,5185722534,519,519,519,519,0
|
|
20240911,182600,5185722534,519,519,519,519,0
|
|
20240911,182500,5185722534,519,519,519,519,0
|
|
20240911,182400,5185722534,519,519,519,519,0
|
|
20240911,182300,5185722534,519,519,519,519,0
|
|
20240911,182200,5185722534,519,519,519,519,0
|
|
20240911,182100,5185722534,519,519,519,519,0
|
|
20240911,182000,5185722534,519,519,519,519,0
|
|
20240911,181900,5185722534,519,519,519,519,0
|
|
20240911,181800,5185722534,519,519,519,519,0
|
|
20240911,181700,5185722534,519,519,519,519,0
|
|
20240911,181600,5185722534,519,519,519,519,0
|
|
20240911,181500,5185722534,519,519,519,519,0
|
|
20240911,181400,5185722534,519,519,519,519,0
|
|
20240911,181300,5185722534,519,519,519,519,0
|
|
20240911,181200,5185722534,519,519,519,519,0
|
|
20240911,181100,5185722534,519,519,519,519,0
|
|
20240911,181000,5185722534,519,519,519,519,0
|
|
20240911,180900,5185722534,519,519,519,519,0
|
|
20240911,180800,5185722534,519,519,519,519,0
|
|
20240911,180700,5185722534,519,519,519,519,0
|
|
20240911,180600,5185722534,519,519,519,519,0
|
|
20240911,180500,5185722534,519,519,519,519,0
|
|
20240911,180400,5185722534,519,519,519,519,48810
|
|
20240911,180300,5185722534,519,519,519,519,0
|
|
20240911,180200,5185722534,519,519,519,519,0
|
|
20240911,180100,5185722534,519,519,519,519,0
|
|
20240911,180000,5185722534,519,519,519,519,0
|
|
20240911,175900,5185722534,519,519,519,519,0
|
|
20240911,175800,5185722534,519,519,519,519,0
|
|
20240911,175700,5185722534,519,519,519,519,0
|
|
20240911,175600,5185722534,519,519,519,519,0
|
|
20240911,175500,5185722534,519,519,519,519,0
|
|
20240911,175400,5185722534,519,519,519,519,0
|
|
20240911,175300,5185722534,519,519,519,519,0
|
|
20240911,175200,5185722534,519,519,519,519,0
|
|
20240911,175100,5185722534,519,519,519,519,0
|
|
20240911,175000,5185722534,519,519,519,519,0
|
|
20240911,174900,5185722534,519,519,519,519,0
|
|
20240911,174800,5185722534,519,519,519,519,0
|
|
20240911,174700,5185722534,519,519,519,519,0
|
|
20240911,174600,5185722534,519,519,519,519,0
|
|
20240911,174500,5185722534,519,519,519,519,0
|
|
20240911,174400,5185722534,519,519,519,519,0
|
|
20240911,174300,5185722534,519,519,519,519,0
|
|
20240911,174200,5185722534,519,519,519,519,0
|
|
20240911,174100,5185722534,519,519,519,519,0
|
|
20240911,174000,5185722534,519,519,519,519,0
|
|
20240911,173900,5185722534,519,519,519,519,0
|
|
20240911,173800,5185722534,519,519,519,519,0
|
|
20240911,173700,5185722534,519,519,519,519,0
|
|
20240911,173600,5185722534,519,519,519,519,0
|
|
20240911,173500,5185722534,519,519,519,519,0
|
|
20240911,173400,5185722534,519,519,519,519,48810
|
|
20240911,173300,5185722534,519,519,519,519,0
|
|
20240911,173200,5185722534,519,519,519,519,0
|
|
20240911,173100,5185722534,519,519,519,519,0
|
|
20240911,173000,5185722534,519,519,519,519,0
|
|
20240911,172900,5185722534,519,519,519,519,0
|
|
20240911,172800,5185722534,519,519,519,519,0
|
|
20240911,172700,5185722534,519,519,519,519,0
|
|
20240911,172600,5185722534,519,519,519,519,0
|
|
20240911,172500,5185722534,519,519,519,519,0
|
|
20240911,172400,5185722534,519,519,519,519,0
|
|
20240911,172300,5185722534,519,519,519,519,0
|
|
20240911,172200,5185722534,519,519,519,519,0
|
|
20240911,172100,5185722534,519,519,519,519,0
|
|
20240911,172000,5185722534,519,519,519,519,0
|
|
20240911,171900,5185722534,519,519,519,519,0
|
|
20240911,171800,5185722534,519,519,519,519,0
|
|
20240911,171700,5185722534,519,519,519,519,0
|
|
20240911,171600,5185722534,519,519,519,519,0
|
|
20240911,171500,5185722534,519,519,519,519,0
|
|
20240911,171400,5185722534,519,519,519,519,0
|
|
20240911,171300,5185722534,519,519,519,519,0
|
|
20240911,171200,5185722534,519,519,519,519,0
|
|
20240911,171100,5185722534,519,519,519,519,0
|
|
20240911,171000,5185722534,519,519,519,519,0
|
|
20240911,170900,5185722534,519,519,519,519,0
|
|
20240911,170800,5185722534,519,519,519,519,0
|
|
20240911,170700,5185722534,519,519,519,519,0
|
|
20240911,170600,5185722534,519,519,519,519,0
|
|
20240911,170500,5185722534,519,519,519,519,0
|
|
20240911,170400,5185722534,519,519,519,519,48810
|
|
20240911,170300,5185722534,519,519,519,519,0
|
|
20240911,170200,5185722534,519,519,519,519,0
|
|
20240911,170100,5185722534,519,519,519,519,0
|
|
20240911,170000,5185722534,519,519,519,519,0
|
|
20240911,165900,5185722534,519,519,519,519,0
|
|
20240911,165800,5185722534,519,519,519,519,0
|
|
20240911,165700,5185722534,519,519,519,519,0
|
|
20240911,165600,5185722534,519,519,519,519,0
|
|
20240911,165500,5185722534,519,519,519,519,0
|
|
20240911,165400,5185722534,519,519,519,519,0
|
|
20240911,165300,5185722534,519,519,519,519,0
|
|
20240911,165200,5185722534,519,519,519,519,0
|
|
20240911,165100,5185722534,519,519,519,519,0
|
|
20240911,165000,5185722534,519,519,519,519,0
|
|
20240911,164900,5185722534,519,519,519,519,0
|
|
20240911,164800,5185722534,519,519,519,519,0
|
|
20240911,164700,5185722534,519,519,519,519,0
|
|
20240911,164600,5185722534,519,519,519,519,0
|
|
20240911,164500,5185722534,519,519,519,519,0
|
|
20240911,164400,5185722534,519,519,519,519,0
|
|
20240911,164300,5185722534,519,519,519,519,0
|
|
20240911,164200,5185722534,519,519,519,519,0
|
|
20240911,164100,5185722534,519,519,519,519,0
|
|
20240911,164000,5185722534,519,519,519,519,0
|
|
20240911,163900,5185722534,519,519,519,519,0
|
|
20240911,163800,5185722534,519,519,519,519,0
|
|
20240911,163700,5185722534,519,519,519,519,0
|
|
20240911,163600,5185722534,519,519,519,519,0
|
|
20240911,163500,5185722534,519,519,519,519,0
|
|
20240911,163400,5185722534,519,519,519,519,48810
|
|
20240911,163300,5185722534,519,519,519,519,0
|
|
20240911,163200,5185722534,519,519,519,519,0
|
|
20240911,163100,5185722534,519,519,519,519,0
|
|
20240911,163000,5185722534,519,519,519,519,0
|
|
20240911,162900,5185722534,519,519,519,519,0
|
|
20240911,162800,5185722534,519,519,519,519,0
|
|
20240911,162700,5185722534,519,519,519,519,0
|
|
20240911,162600,5185722534,519,519,519,519,0
|
|
20240911,162500,5185722534,519,519,519,519,0
|
|
20240911,162400,5185722534,519,519,519,519,0
|
|
20240911,162300,5185722534,519,519,519,519,0
|
|
20240911,162200,5185722534,519,519,519,519,0
|
|
20240911,162100,5185722534,519,519,519,519,0
|
|
20240911,162000,5185722534,519,519,519,519,0
|
|
20240911,161900,5185722534,519,519,519,519,0
|
|
20240911,161800,5185722534,519,519,519,519,0
|
|
20240911,161700,5185722534,519,519,519,519,0
|
|
20240911,161600,5185722534,519,519,519,519,0
|
|
20240911,161500,5185722534,519,519,519,519,0
|
|
20240911,161400,5185722534,519,519,519,519,0
|
|
20240911,161300,5185722534,519,519,519,519,0
|
|
20240911,161200,5185722534,519,519,519,519,0
|
|
20240911,161100,5185722534,519,519,519,519,0
|
|
20240911,161000,5185722534,519,519,519,519,0
|
|
20240911,160900,5185722534,519,519,519,519,0
|
|
20240911,160800,5185722534,519,519,519,519,0
|
|
20240911,160700,5185722534,519,519,519,519,0
|
|
20240911,160600,5185722534,519,519,519,519,0
|
|
20240911,160500,5185722534,519,519,519,519,0
|
|
20240911,160400,5185722534,519,519,519,519,48810
|
|
20240911,160300,5185722534,519,519,519,519,0
|
|
20240911,160200,5185722534,519,519,519,519,0
|
|
20240911,160100,5185722534,519,519,519,519,0
|
|
20240911,160000,5185722534,519,519,519,519,0
|
|
20240911,155900,5185722534,519,519,519,519,0
|
|
20240911,155800,5185722534,519,519,519,519,0
|
|
20240911,155700,5185722534,519,519,519,519,0
|
|
20240911,155600,5185722534,519,519,519,519,0
|
|
20240911,155500,5185722534,519,519,519,519,0
|
|
20240911,155400,5185722534,519,519,519,519,0
|
|
20240911,155300,5185722534,519,519,519,519,0
|
|
20240911,155200,5185722534,519,519,519,519,0
|
|
20240911,155100,5185722534,519,519,519,519,0
|
|
20240911,155000,5185722534,519,519,519,519,0
|
|
20240911,154900,5185722534,519,519,519,519,0
|
|
20240911,154800,5185722534,519,519,519,519,0
|
|
20240911,154700,5185722534,519,519,519,519,0
|
|
20240911,154600,5185722534,519,519,519,519,0
|
|
20240911,154500,5185722534,519,519,519,519,0
|
|
20240911,154400,5185722534,519,519,519,519,0
|
|
20240911,154300,5185722534,519,519,519,519,0
|
|
20240911,154200,5185722534,519,519,519,519,0
|
|
20240911,154100,5185722534,519,519,519,519,0
|
|
20240911,154000,5185722534,519,519,519,519,0
|
|
20240911,153900,5185722534,519,519,519,519,0
|
|
20240911,153800,5185722534,519,519,519,519,0
|
|
20240911,153700,5185722534,519,519,519,519,0
|
|
20240911,153600,5185722534,519,519,519,519,0
|
|
20240911,153500,5185722534,519,519,519,519,0
|
|
20240911,153400,5185722534,519,519,519,519,48810
|
|
20240911,153300,5185722534,519,519,519,519,0
|
|
20240911,153200,5185722534,519,519,519,519,0
|
|
20240911,153100,5185722534,519,519,519,519,0
|
|
20240911,153000,5185722534,519,519,519,519,48810
|
|
20240911,152900,5160390144,518,518,518,518,0
|
|
20240911,152800,5160390144,518,518,518,518,0
|
|
20240911,152700,5160390144,518,518,518,518,0
|
|
20240911,152600,5160390144,518,518,518,518,0
|
|
20240911,152500,5160390144,518,518,518,518,0
|
|
20240911,152400,5160390144,518,518,518,518,0
|
|
20240911,152300,5160390144,518,518,518,518,0
|
|
20240911,152200,5160390144,518,518,518,518,0
|
|
20240911,152100,5160390144,518,518,518,518,0
|
|
20240911,152000,5160390144,518,518,518,518,0
|
|
20240911,151900,5160390144,518,515,519,515,30747
|
|
20240911,151800,5144470661,516,513,516,512,29591
|
|
20240911,151700,5129239450,513,513,514,513,8975
|
|
20240911,151600,5124635155,513,514,514,512,36548
|
|
20240911,151500,5105903454,514,515,515,514,6452
|
|
20240911,151400,5102586055,514,514,515,514,5442
|
|
20240911,151300,5099785584,514,514,515,514,4506
|
|
20240911,151200,5097469162,515,514,515,514,5000
|
|
20240911,151100,5094895253,514,514,515,514,5208
|
|
20240911,151000,5092215764,513,515,515,513,7777
|
|
20240911,150900,5088219033,515,515,515,514,10186
|
|
20240911,150800,5082983273,514,515,515,514,2492
|
|
20240911,150700,5081700771,515,515,515,514,7024
|
|
20240911,150600,5078083445,515,516,516,515,1539
|
|
20240911,150500,5077289761,515,515,516,515,1166
|
|
20240911,150400,5076689239,517,517,517,515,15078
|
|
20240911,150300,5068899123,517,516,517,516,1624
|
|
20240911,150200,5068059937,517,518,519,517,9389
|
|
20240911,150100,5063196750,518,519,519,518,3808
|
|
20240911,150000,5061223706,518,513,519,513,54861
|
|
20240911,145900,5032929954,513,513,513,513,2446
|
|
20240911,145800,5031675156,513,514,514,513,3603
|
|
20240911,145700,5029825114,513,514,514,513,9079
|
|
20240911,145600,5025167577,514,515,515,513,5757
|
|
20240911,145500,5022209317,515,515,515,515,1070
|
|
20240911,145400,5021658267,515,515,515,514,113
|
|
20240911,145300,5021600073,515,514,515,514,2641
|
|
20240911,145200,5020241272,512,515,515,512,12752
|
|
20240911,145100,5013701051,515,514,515,514,408
|
|
20240911,145000,5013490932,513,516,516,513,38645
|
|
20240911,144900,4993589208,516,516,516,516,4229
|
|
20240911,144800,4991407044,516,516,516,515,563
|
|
20240911,144700,4991117093,515,515,515,515,5087
|
|
20240911,144600,4988497288,515,517,517,515,9733
|
|
20240911,144500,4983484646,517,516,517,515,8429
|
|
20240911,144400,4979131933,517,517,517,516,9383
|
|
20240911,144300,4974282872,517,516,517,516,11143
|
|
20240911,144200,4968522536,516,516,516,516,446
|
|
20240911,144100,4968292400,516,516,516,515,4918
|
|
20240911,144000,4965754713,516,515,516,515,4814
|
|
20240911,143900,4963270892,515,515,516,514,4862
|
|
20240911,143800,4960766460,515,514,515,513,3147
|
|
20240911,143700,4959149500,514,515,515,514,11474
|
|
20240911,143600,4953249834,515,514,515,514,3073
|
|
20240911,143500,4951668688,514,514,514,513,5500
|
|
20240911,143400,4948841788,514,513,514,512,6238
|
|
20240911,143300,4945641693,513,513,513,513,3107
|
|
20240911,143200,4944047802,513,513,513,513,5803
|
|
20240911,143100,4941070863,513,513,514,512,6809
|
|
20240911,143000,4937577837,513,513,513,512,2986
|
|
20240911,142900,4936048528,513,513,513,512,3134
|
|
20240911,142800,4934441912,513,513,513,512,7926
|
|
20240911,142700,4930375961,513,512,513,512,640
|
|
20240911,142600,4930048226,513,513,513,512,3557
|
|
20240911,142500,4928226285,512,512,513,512,4379
|
|
20240911,142400,4925982658,512,513,513,512,9643
|
|
20240911,142300,4921036700,513,513,513,513,8247
|
|
20240911,142200,4916805989,513,513,513,512,6342
|
|
20240911,142100,4913554752,513,513,513,512,1183
|
|
20240911,142000,4912947919,512,512,512,511,1548
|
|
20240911,141900,4912155345,513,513,513,513,19
|
|
20240911,141800,4912145598,513,511,513,511,8662
|
|
20240911,141700,4907718316,511,512,512,511,3930
|
|
20240911,141600,4905710066,511,513,513,511,19712
|
|
20240911,141500,4895628191,513,514,514,513,5664
|
|
20240911,141400,4892717939,514,513,514,513,3356
|
|
20240911,141300,4890993962,512,513,515,512,3120
|
|
20240911,141200,4889392222,513,514,515,513,6932
|
|
20240911,141100,4885835063,513,513,514,513,42144
|
|
20240911,141000,4864209078,514,514,514,513,627
|
|
20240911,140900,4863887415,513,515,515,513,8315
|
|
20240911,140800,4859614094,515,515,515,513,13096
|
|
20240911,140700,4852895830,515,516,516,512,9838
|
|
20240911,140600,4847846662,516,518,518,514,4691
|
|
20240911,140500,4845426430,517,518,518,517,26689
|
|
20240911,140400,4831608749,518,516,518,516,9744
|
|
20240911,140300,4826569039,516,515,516,515,24248
|
|
20240911,140200,4814081310,514,514,514,514,7238
|
|
20240911,140100,4810360978,514,514,514,514,4424
|
|
20240911,140000,4808087042,514,514,514,513,2653
|
|
20240911,135900,4806725778,514,513,514,513,4015
|
|
20240911,135800,4804666010,513,514,514,512,10385
|
|
20240911,135700,4799346651,514,514,514,513,1506
|
|
20240911,135600,4798573801,514,513,514,513,7418
|
|
20240911,135500,4794768312,512,511,513,511,1342
|
|
20240911,135400,4794080705,513,511,513,511,12482
|
|
20240911,135300,4787689907,512,511,513,511,4012
|
|
20240911,135200,4785638259,511,511,512,510,26949
|
|
20240911,135100,4771880447,511,512,512,511,19021
|
|
20240911,135000,4762156412,512,512,512,511,1727
|
|
20240911,134900,4761272547,512,513,513,511,11971
|
|
20240911,134800,4755148025,513,513,513,512,2267
|
|
20240911,134700,4753985059,513,513,513,513,1201
|
|
20240911,134600,4753368946,512,513,515,512,2828
|
|
20240911,134500,4751917190,513,512,513,512,22518
|
|
20240911,134400,4740377901,512,513,513,512,2754
|
|
20240911,134300,4738966357,513,513,515,512,8458
|
|
20240911,134200,4734629329,515,514,515,512,3576
|
|
20240911,134100,4732795793,513,515,515,513,4328
|
|
20240911,134000,4730574313,514,516,516,514,292
|
|
20240911,133900,4730423911,513,515,516,513,30219
|
|
20240911,133800,4714899205,515,514,515,514,1031
|
|
20240911,133700,4714369148,514,514,514,514,163
|
|
20240911,133600,4714285366,514,514,515,513,3130
|
|
20240911,133500,4712678086,514,513,514,513,8370
|
|
20240911,133400,4708376106,514,513,515,513,14827
|
|
20240911,133300,4700769674,513,512,513,512,3461
|
|
20240911,133200,4698995974,513,511,513,510,29583
|
|
20240911,133100,4683888045,511,513,513,511,37316
|
|
20240911,133000,4664807311,512,513,513,512,29147
|
|
20240911,132900,4649882428,513,513,513,512,9030
|
|
20240911,132800,4645253843,513,513,513,512,12820
|
|
20240911,132700,4638678818,514,515,515,513,12808
|
|
20240911,132600,4632098799,514,514,514,514,15070
|
|
20240911,132500,4624352819,515,515,515,514,3335
|
|
20240911,132400,4622635295,515,515,515,513,40235
|
|
20240911,132300,4601935199,515,517,517,515,60285
|
|
20240911,132200,4570845725,517,519,519,516,10497
|
|
20240911,132100,4565419010,518,517,519,517,7214
|
|
20240911,132000,4561687924,518,519,520,518,9160
|
|
20240911,131900,4556939317,519,520,520,518,152
|
|
20240911,131800,4556860538,520,519,520,518,7049
|
|
20240911,131700,4553196992,519,518,519,517,12220
|
|
20240911,131600,4546874032,518,517,518,517,733
|
|
20240911,131500,4546494349,517,518,518,517,18374
|
|
20240911,131400,4536994451,518,518,518,517,1330
|
|
20240911,131300,4536306511,517,518,518,517,7888
|
|
20240911,131200,4532227891,518,518,519,518,1016
|
|
20240911,131100,4531700596,518,519,519,517,3153
|
|
20240911,131000,4530066843,519,520,520,517,27437
|
|
20240911,130900,4515843868,519,519,520,519,18654
|
|
20240911,130800,4506162441,519,519,520,519,4096
|
|
20240911,130700,4504036614,520,520,520,520,3074
|
|
20240911,130600,4502438134,519,519,520,519,15035
|
|
20240911,130500,4494634467,519,520,520,519,4603
|
|
20240911,130400,4492245127,520,520,520,519,1380
|
|
20240911,130300,4491527529,520,520,520,519,41322
|
|
20240911,130200,4470080710,520,520,520,520,1714
|
|
20240911,130100,4469189430,520,519,520,519,26129
|
|
20240911,130000,4455625435,520,521,521,520,11334
|
|
20240911,125900,4449731255,520,521,521,520,10566
|
|
20240911,125800,4444235659,521,520,521,519,3376
|
|
20240911,125700,4442476779,520,521,521,519,53757
|
|
20240911,125600,4414529753,521,523,523,521,13527
|
|
20240911,125500,4407474437,523,522,523,521,3747
|
|
20240911,125400,4405519494,521,522,522,521,3550
|
|
20240911,125300,4403669394,522,522,522,522,6636
|
|
20240911,125200,4400205402,521,521,521,521,1901
|
|
20240911,125100,4399214981,520,520,520,519,5215
|
|
20240911,125000,4396503485,520,520,520,520,731
|
|
20240911,124900,4396123365,520,519,520,518,6448
|
|
20240911,124800,4392777705,519,519,519,519,914
|
|
20240911,124700,4392303339,519,519,520,518,2630
|
|
20240911,124600,4390939062,520,519,521,519,21186
|
|
20240911,124500,4379922634,518,518,520,517,7001
|
|
20240911,124400,4376296129,520,520,520,518,29498
|
|
20240911,124300,4361007564,520,521,521,520,7789
|
|
20240911,124200,4356957053,521,521,521,520,1601
|
|
20240911,124100,4356123762,521,521,521,520,817
|
|
20240911,124000,4355698207,521,519,521,519,12360
|
|
20240911,123900,4349277687,519,520,520,519,7684
|
|
20240911,123800,4345282187,520,521,521,520,9346
|
|
20240911,123700,4340421931,521,520,521,519,1663
|
|
20240911,123600,4339557109,520,520,520,520,284
|
|
20240911,123500,4339409429,520,519,520,519,3437
|
|
20240911,123400,4337622277,519,519,519,519,11532
|
|
20240911,123300,4331637169,519,519,519,518,8866
|
|
20240911,123200,4327036216,519,519,519,519,5464
|
|
20240911,123100,4324200400,519,519,519,518,738
|
|
20240911,123000,4323817465,518,518,519,518,12120
|
|
20240911,122900,4317536908,519,520,520,519,3509
|
|
20240911,122800,4315715619,520,520,520,519,78
|
|
20240911,122700,4315675118,519,518,520,518,2289
|
|
20240911,122600,4314487284,519,520,520,519,13218
|
|
20240911,122500,4307625193,521,520,521,520,39943
|
|
20240911,122400,4286851452,520,520,521,520,804
|
|
20240911,122300,4286433312,521,520,522,520,4093
|
|
20240911,122200,4284304575,520,521,521,520,13516
|
|
20240911,122100,4277276139,521,521,522,521,3902
|
|
20240911,122000,4275241778,521,520,522,520,4698
|
|
20240911,121900,4272796406,521,521,522,521,1104
|
|
20240911,121800,4272221179,521,520,523,520,13457
|
|
20240911,121700,4265214013,522,522,522,519,18663
|
|
20240911,121600,4255499176,522,521,522,520,3831
|
|
20240911,121500,4253506347,523,522,523,521,25377
|
|
20240911,121400,4240272356,523,523,523,521,8407
|
|
20240911,121300,4235888234,523,523,524,523,9418
|
|
20240911,121200,4230955599,523,525,525,522,4255
|
|
20240911,121100,4228726093,525,520,525,520,10476
|
|
20240911,121000,4223257334,520,521,521,520,4716
|
|
20240911,120900,4220804485,521,520,521,520,4067
|
|
20240911,120800,4218687543,520,520,520,519,2194
|
|
20240911,120700,4217548463,520,520,520,519,1389
|
|
20240911,120600,4216826348,519,519,519,519,6050
|
|
20240911,120500,4213686398,518,519,519,518,1617
|
|
20240911,120400,4212848269,518,519,519,518,4764
|
|
20240911,120300,4210377533,519,519,519,519,1546
|
|
20240911,120200,4209575159,519,518,519,518,578
|
|
20240911,120100,4209275178,518,519,519,518,2521
|
|
20240911,120000,4207969288,519,519,519,518,7113
|
|
20240911,115900,4204277845,519,519,519,518,1232
|
|
20240911,115800,4203638575,518,519,519,517,15472
|
|
20240911,115700,4195634202,519,520,520,519,9520
|
|
20240911,115600,4190688319,520,519,520,519,9471
|
|
20240911,115500,4185771362,520,518,520,518,135
|
|
20240911,115400,4185701228,520,520,521,517,77784
|
|
20240911,115300,4145291218,520,519,520,518,4836
|
|
20240911,115200,4142784524,520,517,520,516,16046
|
|
20240911,115100,4134480414,516,516,516,516,5001
|
|
20240911,115000,4131899898,516,516,516,515,2229
|
|
20240911,114900,4130750734,516,516,516,516,7802
|
|
20240911,114800,4126724902,516,515,516,515,1614
|
|
20240911,114700,4125893592,515,516,516,514,2689
|
|
20240911,114600,4124509391,516,516,516,514,6147
|
|
20240911,114500,4121346012,516,515,516,514,24469
|
|
20240911,114400,4108744577,515,514,516,514,11413
|
|
20240911,114300,4102867573,514,516,516,514,31224
|
|
20240911,114200,4086803190,516,516,517,515,3364
|
|
20240911,114100,4085068065,516,515,516,514,43171
|
|
20240911,114000,4062800983,515,514,515,514,13300
|
|
20240911,113900,4055957621,515,516,516,515,8344
|
|
20240911,113800,4051658004,515,514,517,514,36807
|
|
20240911,113700,4032677489,515,517,517,515,52076
|
|
20240911,113600,4005823791,517,518,518,516,9555
|
|
20240911,113500,4000892411,518,518,519,515,95656
|
|
20240911,113400,3951451056,519,519,519,518,3073
|
|
20240911,113300,3949856602,519,519,519,519,3385
|
|
20240911,113200,3948099787,519,519,519,518,4179
|
|
20240911,113100,3945932022,519,519,520,519,2885
|
|
20240911,113000,3944433665,520,520,521,518,42907
|
|
20240911,112900,3922171086,520,521,521,520,6768
|
|
20240911,112800,3918648225,521,521,522,520,12904
|
|
20240911,112700,3911922594,521,522,522,520,8582
|
|
20240911,112600,3907445161,520,518,522,518,44130
|
|
20240911,112500,3884523391,518,518,518,517,16448
|
|
20240911,112400,3876013327,518,519,519,517,18516
|
|
20240911,112300,3866424648,520,519,520,518,3547
|
|
20240911,112200,3864584137,519,518,519,518,3017
|
|
20240911,112100,3863020767,518,519,520,517,29020
|
|
20240911,112000,3847980475,519,519,519,518,12155
|
|
20240911,111900,3841677071,519,520,520,518,8018
|
|
20240911,111800,3837515908,520,519,520,518,20059
|
|
20240911,111700,3827106689,519,518,519,517,8833
|
|
20240911,111600,3822535524,517,519,519,517,57240
|
|
20240911,111500,3792937334,517,518,518,517,14191
|
|
20240911,111400,3785599987,519,518,519,517,24996
|
|
20240911,111300,3772666793,517,519,520,517,21411
|
|
20240911,111200,3761572354,520,519,520,518,13066
|
|
20240911,111100,3754786473,519,521,522,519,41778
|
|
20240911,111000,3733018470,521,521,521,520,3494
|
|
20240911,110900,3731198326,521,522,522,520,3699
|
|
20240911,110800,3729271337,522,520,522,520,14139
|
|
20240911,110700,3721903016,521,519,522,519,7791
|
|
20240911,110600,3717855693,520,519,520,518,41883
|
|
20240911,110500,3696144706,519,519,519,517,68774
|
|
20240911,110400,3660485475,519,522,522,519,66864
|
|
20240911,110300,3625687303,522,523,523,521,51236
|
|
20240911,110200,3598974757,523,522,523,522,2653
|
|
20240911,110100,3597589285,522,522,522,521,34020
|
|
20240911,110000,3579831845,523,524,524,522,24539
|
|
20240911,105900,3567005324,524,524,525,523,2807
|
|
20240911,105800,3565534805,524,523,525,523,4966
|
|
20240911,105700,3562936022,523,523,524,522,26649
|
|
20240911,105600,3548993413,523,524,524,523,14015
|
|
20240911,105500,3541663208,523,525,525,523,37849
|
|
20240911,105400,3521830548,525,525,525,524,4283
|
|
20240911,105300,3519583373,525,525,526,524,12374
|
|
20240911,105200,3513089022,525,526,526,525,7605
|
|
20240911,105100,3509095076,525,526,526,525,3646
|
|
20240911,105000,3507179792,526,527,527,525,17347
|
|
20240911,104900,3498055254,527,529,529,526,23788
|
|
20240911,104800,3485490015,530,531,531,530,11015
|
|
20240911,104700,3479650468,530,537,537,530,30427
|
|
20240911,104600,3463498034,538,531,539,530,38109
|
|
20240911,104500,3443126350,531,531,532,531,1887
|
|
20240911,104400,3442124352,532,531,532,530,15821
|
|
20240911,104300,3433715379,531,530,531,530,12603
|
|
20240911,104200,3427035425,530,528,530,526,23173
|
|
20240911,104100,3414802293,528,529,529,528,1764
|
|
20240911,104000,3413869184,529,529,530,527,6343
|
|
20240911,103900,3410516035,529,532,532,529,5239
|
|
20240911,103800,3407743574,532,529,533,529,12446
|
|
20240911,103700,3401141847,529,527,531,525,17471
|
|
20240911,103600,3391928950,527,525,527,525,18320
|
|
20240911,103500,3382308196,525,525,527,525,10124
|
|
20240911,103400,3376991096,524,525,526,523,69504
|
|
20240911,103300,3340567480,525,528,528,525,25146
|
|
20240911,103200,3327340318,528,531,531,527,91111
|
|
20240911,103100,3279156134,530,534,534,530,40162
|
|
20240911,103000,3257829542,534,534,534,534,6096
|
|
20240911,102900,3254574278,533,532,534,532,4512
|
|
20240911,102800,3252169508,532,534,534,531,23627
|
|
20240911,102700,3239602116,534,532,534,531,24622
|
|
20240911,102600,3226518295,531,533,533,531,16764
|
|
20240911,102500,3217601785,533,533,534,533,11386
|
|
20240911,102400,3211533046,533,532,533,531,14746
|
|
20240911,102300,3203685379,532,533,533,531,3545
|
|
20240911,102200,3201799668,533,533,533,532,9633
|
|
20240911,102100,3196674297,532,533,533,532,26013
|
|
20240911,102000,3182828024,533,533,534,532,10095
|
|
20240911,101900,3177446849,533,532,534,532,16521
|
|
20240911,101800,3168649289,532,534,534,531,27558
|
|
20240911,101700,3153972730,533,533,535,533,9276
|
|
20240911,101600,3149017725,533,537,537,533,49968
|
|
20240911,101500,3122328346,537,537,537,537,4546
|
|
20240911,101400,3119887144,538,539,539,535,25410
|
|
20240911,101300,3106262711,538,537,539,537,22011
|
|
20240911,101200,3094412515,537,534,538,533,49127
|
|
20240911,101100,3068138162,533,533,535,533,14778
|
|
20240911,101000,3060256280,533,530,534,529,63551
|
|
20240911,100900,3026531337,530,530,533,530,56363
|
|
20240911,100800,2996636477,531,532,533,529,117463
|
|
20240911,100700,2934280428,532,533,534,531,109671
|
|
20240911,100600,2875870812,534,535,537,533,105027
|
|
20240911,100500,2819666803,535,538,538,535,36590
|
|
20240911,100400,2800051851,538,538,539,535,131076
|
|
20240911,100300,2729657198,538,540,540,538,11464
|
|
20240911,100200,2723479392,539,541,541,539,35825
|
|
20240911,100100,2704135006,542,541,542,541,3996
|
|
20240911,100000,2701971420,541,541,542,540,29337
|
|
20240911,095900,2686103600,541,541,541,540,18556
|
|
20240911,095800,2676077752,540,543,543,540,71536
|
|
20240911,095700,2637373222,543,542,543,542,10330
|
|
20240911,095600,2631771845,541,541,543,540,45567
|
|
20240911,095500,2607109660,541,540,542,540,32990
|
|
20240911,095400,2589281623,540,541,542,539,85366
|
|
20240911,095300,2543174828,542,538,542,537,65927
|
|
20240911,095200,2507553497,540,544,544,535,222100
|
|
20240911,095100,2387413074,545,548,548,544,92297
|
|
20240911,095000,2337081012,548,549,549,547,39162
|
|
20240911,094900,2315627201,549,549,549,547,33888
|
|
20240911,094800,2297047762,549,549,549,548,23989
|
|
20240911,094700,2283886941,548,549,549,548,6547
|
|
20240911,094600,2280295292,549,549,549,547,30299
|
|
20240911,094500,2263671602,548,548,549,548,46168
|
|
20240911,094400,2238358158,548,551,551,548,79523
|
|
20240911,094300,2194655539,550,552,552,550,134568
|
|
20240911,094200,2120592506,551,553,554,551,59097
|
|
20240911,094100,2088002132,552,554,555,552,27837
|
|
20240911,094000,2072621740,555,554,558,551,88822
|
|
20240911,093900,2023485638,554,556,556,554,73531
|
|
20240911,093800,1982722817,556,555,556,555,5786
|
|
20240911,093700,1979507897,556,556,559,555,83592
|
|
20240911,093600,1933016326,556,556,556,555,22548
|
|
20240911,093500,1920495472,556,556,557,555,26779
|
|
20240911,093400,1905605756,556,556,556,555,26503
|
|
20240911,093300,1890878927,555,556,556,555,45374
|
|
20240911,093200,1865693095,556,556,557,555,35957
|
|
20240911,093100,1845696237,558,558,559,556,38394
|
|
20240911,093000,1824322528,558,558,558,557,27161
|
|
20240911,092900,1809178598,558,558,559,558,15854
|
|
20240911,092800,1800328650,558,556,558,556,43846
|
|
20240911,092700,1775905835,557,557,557,555,65168
|
|
20240911,092600,1739667806,557,559,559,557,87370
|
|
20240911,092500,1690913000,559,559,561,558,23229
|
|
20240911,092400,1677932854,560,559,562,558,53115
|
|
20240911,092300,1648235256,559,562,564,559,140950
|
|
20240911,092200,1569056191,562,561,565,560,183964
|
|
20240911,092100,1465831101,560,562,565,558,158704
|
|
20240911,092000,1376755808,564,560,564,560,68184
|
|
20240911,091900,1338424960,561,557,561,556,33771
|
|
20240911,091800,1319580495,558,560,560,556,93456
|
|
20240911,091700,1267459863,560,558,560,558,29017
|
|
20240911,091600,1251235526,558,560,560,557,77550
|
|
20240911,091500,1207895961,560,561,564,559,90044
|
|
20240911,091400,1157353238,561,566,567,560,130667
|
|
20240911,091300,1083787801,565,569,570,561,150709
|
|
20240911,091200,998270527,569,562,569,557,173454
|
|
20240911,091100,900890820,562,559,562,557,65097
|
|
20240911,091000,864466275,558,558,559,556,44066
|
|
20240911,090900,839889609,557,555,557,554,70703
|
|
20240911,090800,800650678,557,554,557,553,75478
|
|
20240911,090700,758809014,554,558,559,554,120401
|
|
20240911,090600,691799727,559,557,562,557,66439
|
|
20240911,090500,654707238,561,561,562,555,133829
|
|
20240911,090400,579971424,562,569,574,558,299914
|
|
20240911,090300,409682036,570,558,570,556,250485
|
|
20240911,090200,268758594,558,553,559,551,108611
|
|
20240911,090100,208664718,556,559,561,552,168517
|
|
20240911,090000,114737457,559,560,560,556,204572
|