577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183400,33610799662,609,609,609,609,226388
|
|
20240912,183300,33610799662,609,609,609,609,0
|
|
20240912,183200,33610799662,609,609,609,609,0
|
|
20240912,183100,33610799662,609,609,609,609,0
|
|
20240912,183000,33610799662,609,609,609,609,0
|
|
20240912,182900,33610799662,609,609,609,609,0
|
|
20240912,182800,33610799662,609,609,609,609,0
|
|
20240912,182700,33610799662,609,609,609,609,0
|
|
20240912,182600,33610799662,609,609,609,609,0
|
|
20240912,182500,33610799662,609,609,609,609,0
|
|
20240912,182400,33610799662,609,609,609,609,0
|
|
20240912,182300,33610799662,609,609,609,609,0
|
|
20240912,182200,33610799662,609,609,609,609,0
|
|
20240912,182100,33610799662,609,609,609,609,0
|
|
20240912,182000,33610799662,609,609,609,609,0
|
|
20240912,181900,33610799662,609,609,609,609,0
|
|
20240912,181800,33610799662,609,609,609,609,0
|
|
20240912,181700,33610799662,609,609,609,609,0
|
|
20240912,181600,33610799662,609,609,609,609,0
|
|
20240912,181500,33610799662,609,609,609,609,0
|
|
20240912,181400,33610799662,609,609,609,609,0
|
|
20240912,181300,33610799662,609,609,609,609,0
|
|
20240912,181200,33610799662,609,609,609,609,0
|
|
20240912,181100,33610799662,609,609,609,609,0
|
|
20240912,181000,33610799662,609,609,609,609,0
|
|
20240912,180900,33610799662,609,609,609,609,0
|
|
20240912,180800,33610799662,609,609,609,609,0
|
|
20240912,180700,33610799662,609,609,609,609,0
|
|
20240912,180600,33610799662,609,609,609,609,0
|
|
20240912,180500,33610799662,609,609,609,609,0
|
|
20240912,180400,33610799662,609,609,609,609,226388
|
|
20240912,180300,33610799662,609,609,609,609,0
|
|
20240912,180200,33610799662,609,609,609,609,0
|
|
20240912,180100,33610799662,609,609,609,609,0
|
|
20240912,180000,33610799662,609,609,609,609,0
|
|
20240912,175900,33610799662,609,609,609,609,0
|
|
20240912,175800,33610799662,609,609,609,609,0
|
|
20240912,175700,33610799662,609,609,609,609,0
|
|
20240912,175600,33610799662,609,609,609,609,0
|
|
20240912,175500,33610799662,609,609,609,609,0
|
|
20240912,175400,33610799662,609,609,609,609,0
|
|
20240912,175300,33610799662,609,609,609,609,0
|
|
20240912,175200,33610799662,609,609,609,609,0
|
|
20240912,175100,33610799662,609,609,609,609,0
|
|
20240912,175000,33610799662,609,609,609,609,0
|
|
20240912,174900,33610799662,609,609,609,609,0
|
|
20240912,174800,33610799662,609,609,609,609,0
|
|
20240912,174700,33610799662,609,609,609,609,0
|
|
20240912,174600,33610799662,609,609,609,609,0
|
|
20240912,174500,33610799662,609,609,609,609,0
|
|
20240912,174400,33610799662,609,609,609,609,0
|
|
20240912,174300,33610799662,609,609,609,609,0
|
|
20240912,174200,33610799662,609,609,609,609,0
|
|
20240912,174100,33610799662,609,609,609,609,0
|
|
20240912,174000,33610799662,609,609,609,609,0
|
|
20240912,173900,33610799662,609,609,609,609,0
|
|
20240912,173800,33610799662,609,609,609,609,0
|
|
20240912,173700,33610799662,609,609,609,609,0
|
|
20240912,173600,33610799662,609,609,609,609,0
|
|
20240912,173500,33610799662,609,609,609,609,0
|
|
20240912,173400,33610799662,609,609,609,609,226388
|
|
20240912,173300,33610799662,609,609,609,609,0
|
|
20240912,173200,33610799662,609,609,609,609,0
|
|
20240912,173100,33610799662,609,609,609,609,0
|
|
20240912,173000,33610799662,609,609,609,609,0
|
|
20240912,172900,33610799662,609,609,609,609,0
|
|
20240912,172800,33610799662,609,609,609,609,0
|
|
20240912,172700,33610799662,609,609,609,609,0
|
|
20240912,172600,33610799662,609,609,609,609,0
|
|
20240912,172500,33610799662,609,609,609,609,0
|
|
20240912,172400,33610799662,609,609,609,609,0
|
|
20240912,172300,33610799662,609,609,609,609,0
|
|
20240912,172200,33610799662,609,609,609,609,0
|
|
20240912,172100,33610799662,609,609,609,609,0
|
|
20240912,172000,33610799662,609,609,609,609,0
|
|
20240912,171900,33610799662,609,609,609,609,0
|
|
20240912,171800,33610799662,609,609,609,609,0
|
|
20240912,171700,33610799662,609,609,609,609,0
|
|
20240912,171600,33610799662,609,609,609,609,0
|
|
20240912,171500,33610799662,609,609,609,609,0
|
|
20240912,171400,33610799662,609,609,609,609,0
|
|
20240912,171300,33610799662,609,609,609,609,0
|
|
20240912,171200,33610799662,609,609,609,609,0
|
|
20240912,171100,33610799662,609,609,609,609,0
|
|
20240912,171000,33610799662,609,609,609,609,0
|
|
20240912,170900,33610799662,609,609,609,609,0
|
|
20240912,170800,33610799662,609,609,609,609,0
|
|
20240912,170700,33610799662,609,609,609,609,0
|
|
20240912,170600,33610799662,609,609,609,609,0
|
|
20240912,170500,33610799662,609,609,609,609,0
|
|
20240912,170400,33610799662,609,609,609,609,226388
|
|
20240912,170300,33610799662,609,609,609,609,0
|
|
20240912,170200,33610799662,609,609,609,609,0
|
|
20240912,170100,33610799662,609,609,609,609,0
|
|
20240912,170000,33610799662,609,609,609,609,0
|
|
20240912,165900,33610799662,609,609,609,609,0
|
|
20240912,165800,33610799662,609,609,609,609,0
|
|
20240912,165700,33610799662,609,609,609,609,0
|
|
20240912,165600,33610799662,609,609,609,609,0
|
|
20240912,165500,33610799662,609,609,609,609,0
|
|
20240912,165400,33610799662,609,609,609,609,0
|
|
20240912,165300,33610799662,609,609,609,609,0
|
|
20240912,165200,33610799662,609,609,609,609,0
|
|
20240912,165100,33610799662,609,609,609,609,0
|
|
20240912,165000,33610799662,609,609,609,609,0
|
|
20240912,164900,33610799662,609,609,609,609,0
|
|
20240912,164800,33610799662,609,609,609,609,0
|
|
20240912,164700,33610799662,609,609,609,609,0
|
|
20240912,164600,33610799662,609,609,609,609,0
|
|
20240912,164500,33610799662,609,609,609,609,0
|
|
20240912,164400,33610799662,609,609,609,609,0
|
|
20240912,164300,33610799662,609,609,609,609,0
|
|
20240912,164200,33610799662,609,609,609,609,0
|
|
20240912,164100,33610799662,609,609,609,609,0
|
|
20240912,164000,33610799662,609,609,609,609,0
|
|
20240912,163900,33610799662,609,609,609,609,0
|
|
20240912,163800,33610799662,609,609,609,609,0
|
|
20240912,163700,33610799662,609,609,609,609,0
|
|
20240912,163600,33610799662,609,609,609,609,0
|
|
20240912,163500,33610799662,609,609,609,609,0
|
|
20240912,163400,33610799662,609,609,609,609,226388
|
|
20240912,163300,33610799662,609,609,609,609,0
|
|
20240912,163200,33610799662,609,609,609,609,0
|
|
20240912,163100,33610799662,609,609,609,609,0
|
|
20240912,163000,33610799662,609,609,609,609,0
|
|
20240912,162900,33610799662,609,609,609,609,0
|
|
20240912,162800,33610799662,609,609,609,609,0
|
|
20240912,162700,33610799662,609,609,609,609,0
|
|
20240912,162600,33610799662,609,609,609,609,0
|
|
20240912,162500,33610799662,609,609,609,609,0
|
|
20240912,162400,33610799662,609,609,609,609,0
|
|
20240912,162300,33610799662,609,609,609,609,0
|
|
20240912,162200,33610799662,609,609,609,609,0
|
|
20240912,162100,33610799662,609,609,609,609,0
|
|
20240912,162000,33610799662,609,609,609,609,0
|
|
20240912,161900,33610799662,609,609,609,609,0
|
|
20240912,161800,33610799662,609,609,609,609,0
|
|
20240912,161700,33610799662,609,609,609,609,0
|
|
20240912,161600,33610799662,609,609,609,609,0
|
|
20240912,161500,33610799662,609,609,609,609,0
|
|
20240912,161400,33610799662,609,609,609,609,0
|
|
20240912,161300,33610799662,609,609,609,609,0
|
|
20240912,161200,33610799662,609,609,609,609,0
|
|
20240912,161100,33610799662,609,609,609,609,0
|
|
20240912,161000,33610799662,609,609,609,609,0
|
|
20240912,160900,33610799662,609,609,609,609,0
|
|
20240912,160800,33610799662,609,609,609,609,0
|
|
20240912,160700,33610799662,609,609,609,609,0
|
|
20240912,160600,33610799662,609,609,609,609,0
|
|
20240912,160500,33610799662,609,609,609,609,0
|
|
20240912,160400,33610799662,609,609,609,609,226388
|
|
20240912,160300,33610799662,609,609,609,609,0
|
|
20240912,160200,33610799662,609,609,609,609,0
|
|
20240912,160100,33610799662,609,609,609,609,0
|
|
20240912,160000,33610799662,609,609,609,609,0
|
|
20240912,155900,33610799662,609,609,609,609,0
|
|
20240912,155800,33610799662,609,609,609,609,0
|
|
20240912,155700,33610799662,609,609,609,609,0
|
|
20240912,155600,33610799662,609,609,609,609,0
|
|
20240912,155500,33610799662,609,609,609,609,0
|
|
20240912,155400,33610799662,609,609,609,609,0
|
|
20240912,155300,33610799662,609,609,609,609,0
|
|
20240912,155200,33610799662,609,609,609,609,0
|
|
20240912,155100,33610799662,609,609,609,609,0
|
|
20240912,155000,33610799662,609,609,609,609,0
|
|
20240912,154900,33610799662,609,609,609,609,0
|
|
20240912,154800,33610799662,609,609,609,609,0
|
|
20240912,154700,33610799662,609,609,609,609,0
|
|
20240912,154600,33610799662,609,609,609,609,0
|
|
20240912,154500,33610799662,609,609,609,609,0
|
|
20240912,154400,33610799662,609,609,609,609,0
|
|
20240912,154300,33610799662,609,609,609,609,0
|
|
20240912,154200,33610799662,609,609,609,609,0
|
|
20240912,154100,33610799662,609,609,609,609,0
|
|
20240912,154000,33610799662,609,609,609,609,0
|
|
20240912,153900,33610799662,609,609,609,609,0
|
|
20240912,153800,33610799662,609,609,609,609,0
|
|
20240912,153700,33610799662,609,609,609,609,0
|
|
20240912,153600,33610799662,609,609,609,609,0
|
|
20240912,153500,33610799662,609,609,609,609,0
|
|
20240912,153400,33610799662,609,609,609,609,226388
|
|
20240912,153300,33610799662,609,609,609,609,0
|
|
20240912,153200,33610799662,609,609,609,609,0
|
|
20240912,153100,33610799662,609,609,609,609,0
|
|
20240912,153000,33610799662,609,609,609,609,226388
|
|
20240912,152900,33472929370,609,609,609,609,0
|
|
20240912,152800,33472929370,609,609,609,609,0
|
|
20240912,152700,33472929370,609,609,609,609,0
|
|
20240912,152600,33472929370,609,609,609,609,0
|
|
20240912,152500,33472929370,609,609,609,609,0
|
|
20240912,152400,33472929370,609,609,609,609,0
|
|
20240912,152300,33472929370,609,609,609,609,0
|
|
20240912,152200,33472929370,609,609,609,609,0
|
|
20240912,152100,33472929370,609,609,609,609,0
|
|
20240912,152000,33472929370,609,609,609,609,0
|
|
20240912,151900,33472929370,609,610,610,607,67557
|
|
20240912,151800,33431800473,610,608,610,606,59753
|
|
20240912,151700,33395440465,607,608,609,606,53750
|
|
20240912,151600,33362785660,608,609,609,607,32420
|
|
20240912,151500,33343070428,609,609,610,608,11881
|
|
20240912,151400,33335841443,609,610,610,606,91285
|
|
20240912,151300,33280333331,610,609,611,608,58858
|
|
20240912,151200,33244491936,610,611,612,610,69034
|
|
20240912,151100,33202333721,612,613,614,611,45916
|
|
20240912,151000,33174228973,614,615,615,612,30014
|
|
20240912,150900,33155804049,615,610,615,610,88251
|
|
20240912,150800,33101648326,611,608,612,608,163551
|
|
20240912,150700,33001887707,606,606,608,606,19286
|
|
20240912,150600,32990179800,605,606,607,605,38437
|
|
20240912,150500,32966875849,606,607,607,605,32404
|
|
20240912,150400,32947245315,608,608,608,605,33084
|
|
20240912,150300,32927175552,608,609,609,608,12310
|
|
20240912,150200,32919686566,609,607,609,607,46134
|
|
20240912,150100,32891640734,608,608,608,607,14328
|
|
20240912,150000,32882939704,606,610,610,606,68444
|
|
20240912,145900,32841364278,610,608,611,607,100619
|
|
20240912,145800,32780030862,607,607,609,605,61579
|
|
20240912,145700,32742620807,607,604,607,603,41304
|
|
20240912,145600,32717632819,604,604,605,602,36491
|
|
20240912,145500,32695606552,604,601,604,600,133615
|
|
20240912,145400,32615186997,600,603,603,600,170372
|
|
20240912,145300,32512802151,602,608,608,602,181201
|
|
20240912,145200,32403179009,608,608,609,607,28936
|
|
20240912,145100,32385599423,608,609,609,607,14384
|
|
20240912,145000,32376852566,608,607,609,606,54677
|
|
20240912,144900,32343655982,606,608,608,605,169027
|
|
20240912,144800,32241162170,608,611,611,608,91605
|
|
20240912,144700,32185388502,611,611,611,609,30899
|
|
20240912,144600,32166552798,610,610,611,608,21309
|
|
20240912,144500,32153556571,609,609,610,608,42148
|
|
20240912,144400,32127892920,609,611,612,608,76506
|
|
20240912,144300,32081304326,611,614,614,609,77186
|
|
20240912,144200,32034150620,614,610,614,610,27831
|
|
20240912,144100,32017154321,610,614,614,610,80051
|
|
20240912,144000,31968215103,613,615,617,613,3809
|
|
20240912,143900,31965876372,615,615,617,613,88523
|
|
20240912,143800,31911494393,615,616,617,614,23213
|
|
20240912,143700,31897219782,616,615,618,615,28015
|
|
20240912,143600,31879933415,615,616,617,614,17045
|
|
20240912,143500,31869452804,614,616,618,614,44777
|
|
20240912,143400,31841932731,616,617,617,614,81713
|
|
20240912,143300,31791696937,617,618,618,615,44408
|
|
20240912,143200,31764377285,615,619,622,614,89360
|
|
20240912,143100,31709069424,618,615,620,615,99248
|
|
20240912,143000,31647764196,615,610,616,610,57967
|
|
20240912,142900,31612158968,610,612,612,609,24022
|
|
20240912,142800,31597499038,612,613,614,611,42819
|
|
20240912,142700,31571290639,612,607,613,607,134182
|
|
20240912,142600,31489633234,607,610,611,607,122420
|
|
20240912,142500,31415157899,611,609,611,609,30699
|
|
20240912,142400,31396436071,609,610,611,608,75540
|
|
20240912,142300,31350407230,610,610,612,609,54100
|
|
20240912,142200,31317398388,610,611,612,609,55141
|
|
20240912,142100,31283757982,611,613,613,610,94324
|
|
20240912,142000,31226078752,613,614,615,612,53354
|
|
20240912,141900,31193339663,614,613,615,613,47646
|
|
20240912,141800,31164084032,614,612,614,611,75088
|
|
20240912,141700,31118130924,613,618,618,612,101724
|
|
20240912,141600,31055524261,618,615,619,615,69962
|
|
20240912,141500,31012348560,615,615,616,614,51415
|
|
20240912,141400,30980730872,615,614,616,613,50163
|
|
20240912,141300,30949910080,614,611,616,611,94826
|
|
20240912,141200,30891663314,613,613,613,610,108034
|
|
20240912,141100,30825577584,613,613,614,608,191436
|
|
20240912,141000,30708656783,613,611,616,607,105523
|
|
20240912,140900,30644127122,608,615,616,608,289795
|
|
20240912,140800,30466864305,616,615,616,614,116415
|
|
20240912,140700,30395233889,616,618,619,615,128350
|
|
20240912,140600,30316071907,618,622,622,617,175848
|
|
20240912,140500,30207116090,622,623,624,621,67616
|
|
20240912,140400,30165018816,623,622,623,621,25500
|
|
20240912,140300,30149154525,622,623,623,621,23308
|
|
20240912,140200,30134659471,623,624,624,622,17451
|
|
20240912,140100,30123786472,624,622,624,622,41413
|
|
20240912,140000,30097987784,622,622,623,621,38117
|
|
20240912,135900,30074298369,622,623,624,621,19770
|
|
20240912,135800,30061993853,623,625,626,623,26744
|
|
20240912,135700,30045307446,625,621,625,621,33165
|
|
20240912,135600,30024655316,622,622,623,621,39883
|
|
20240912,135500,29999874735,622,622,622,621,43524
|
|
20240912,135400,29972813023,622,625,626,621,84568
|
|
20240912,135300,29920188126,625,625,626,624,52630
|
|
20240912,135200,29887301603,625,625,625,624,36097
|
|
20240912,135100,29864752734,625,625,626,624,37611
|
|
20240912,135000,29841239134,626,625,626,624,32024
|
|
20240912,134900,29821211981,626,627,627,625,22293
|
|
20240912,134800,29807253728,627,626,627,625,24828
|
|
20240912,134700,29791711274,626,627,628,625,17807
|
|
20240912,134600,29780560182,626,627,629,626,23348
|
|
20240912,134500,29765917436,629,626,629,625,42033
|
|
20240912,134400,29739527882,625,626,626,624,80210
|
|
20240912,134300,29689391333,626,626,627,624,62303
|
|
20240912,134200,29650413523,626,625,626,625,13852
|
|
20240912,134100,29641748966,625,626,628,624,46094
|
|
20240912,134000,29612922670,626,631,632,626,142151
|
|
20240912,133900,29523525401,630,630,631,629,73399
|
|
20240912,133800,29477301704,630,628,630,628,65836
|
|
20240912,133700,29435895105,629,625,629,625,43799
|
|
20240912,133600,29408453259,625,625,626,625,57692
|
|
20240912,133500,29372387752,624,628,628,623,83004
|
|
20240912,133400,29320545076,628,630,630,627,79862
|
|
20240912,133300,29270413048,630,629,631,629,126197
|
|
20240912,133200,29190915761,628,629,631,624,180579
|
|
20240912,133100,29077495595,629,625,633,625,329268
|
|
20240912,133000,28870192776,624,621,625,620,90521
|
|
20240912,132900,28813840608,620,617,621,616,90909
|
|
20240912,132800,28757607622,616,621,621,616,198669
|
|
20240912,132700,28634963038,621,622,623,620,80125
|
|
20240912,132600,28585200039,622,621,622,618,248984
|
|
20240912,132500,28431072312,621,623,624,620,208034
|
|
20240912,132400,28301881203,623,625,626,623,36022
|
|
20240912,132300,28279410026,625,625,626,624,25315
|
|
20240912,132200,28263589118,625,624,626,623,29328
|
|
20240912,132100,28245284769,624,621,627,621,173354
|
|
20240912,132000,28137370993,622,626,627,621,232037
|
|
20240912,131900,27992513504,626,630,633,625,192133
|
|
20240912,131800,27871626352,629,628,630,627,25599
|
|
20240912,131700,27855539568,628,629,631,627,159925
|
|
20240912,131600,27754995085,630,626,630,626,91299
|
|
20240912,131500,27697573462,627,626,628,626,22444
|
|
20240912,131400,27683520440,626,626,628,624,54671
|
|
20240912,131300,27649346920,625,628,629,625,116751
|
|
20240912,131200,27576205480,628,630,630,628,50212
|
|
20240912,131100,27544631638,629,626,631,626,165803
|
|
20240912,131000,27440423822,626,629,630,626,78417
|
|
20240912,130900,27391186122,629,630,630,629,23444
|
|
20240912,130800,27376431727,630,631,632,630,102499
|
|
20240912,130700,27311811065,632,634,634,631,31635
|
|
20240912,130600,27291816738,634,629,634,629,41312
|
|
20240912,130500,27265723988,629,629,630,628,81535
|
|
20240912,130400,27214453386,632,633,634,630,79331
|
|
20240912,130300,27164310403,633,632,633,630,32113
|
|
20240912,130200,27144017962,632,630,632,629,51924
|
|
20240912,130100,27111302005,630,632,632,629,127711
|
|
20240912,130000,27030850113,632,629,633,628,181314
|
|
20240912,125900,26916602183,629,630,631,628,441164
|
|
20240912,125800,26638901858,631,635,636,629,398548
|
|
20240912,125700,26386955117,633,640,640,626,437277
|
|
20240912,125600,26110035308,640,641,642,639,101695
|
|
20240912,125500,26044966942,641,642,642,639,225783
|
|
20240912,125400,25900389888,641,643,644,641,68729
|
|
20240912,125300,25856245299,643,645,646,643,89914
|
|
20240912,125200,25798339315,645,646,646,644,66729
|
|
20240912,125100,25755320496,646,648,648,644,98199
|
|
20240912,125000,25691895859,648,649,649,646,133374
|
|
20240912,124900,25605530962,648,647,650,647,122393
|
|
20240912,124800,25526153796,647,646,648,645,109126
|
|
20240912,124700,25455605213,645,646,646,645,7014
|
|
20240912,124600,25451079717,646,645,647,644,45170
|
|
20240912,124500,25421927046,645,645,646,644,13444
|
|
20240912,124400,25413255212,645,645,646,643,41339
|
|
20240912,124300,25386634326,646,646,646,644,33684
|
|
20240912,124200,25364887863,646,646,646,645,15305
|
|
20240912,124100,25355012877,647,645,647,642,160654
|
|
20240912,124000,25251655512,646,644,647,644,53531
|
|
20240912,123900,25217093766,644,644,645,642,91224
|
|
20240912,123800,25158382542,644,643,644,643,35416
|
|
20240912,123700,25135605393,644,646,646,643,56827
|
|
20240912,123600,25098994272,646,646,647,645,30223
|
|
20240912,123500,25079470826,646,645,646,644,56644
|
|
20240912,123400,25042909740,645,646,646,644,7447
|
|
20240912,123300,25038108864,646,644,646,644,80663
|
|
20240912,123200,24986063660,643,641,644,640,71952
|
|
20240912,123100,24939929065,643,644,644,641,57054
|
|
20240912,123000,24903254928,644,645,646,643,115939
|
|
20240912,122900,24828512866,647,643,647,643,48824
|
|
20240912,122800,24797046267,643,644,645,641,78512
|
|
20240912,122700,24746622609,643,641,646,640,69836
|
|
20240912,122600,24701676346,641,641,642,639,46896
|
|
20240912,122500,24671635647,640,643,646,639,250575
|
|
20240912,122400,24510862424,643,647,647,643,177533
|
|
20240912,122300,24396342401,646,647,647,646,31122
|
|
20240912,122200,24376226265,647,649,651,646,198329
|
|
20240912,122100,24247499680,649,648,649,647,74659
|
|
20240912,122000,24199104185,647,642,648,642,113922
|
|
20240912,121900,24125640947,643,643,644,640,148094
|
|
20240912,121800,24030600698,644,645,646,643,112044
|
|
20240912,121700,23958454764,646,648,652,645,180493
|
|
20240912,121600,23841542036,648,644,649,643,221741
|
|
20240912,121500,23698207302,643,647,648,640,417745
|
|
20240912,121400,23429531858,647,653,654,647,195896
|
|
20240912,121300,23302258266,654,651,654,651,94209
|
|
20240912,121200,23240803969,653,659,659,647,406385
|
|
20240912,121100,22975868010,659,658,663,655,579229
|
|
20240912,121000,22593665122,658,659,659,656,240755
|
|
20240912,120900,22435416921,659,655,661,653,356910
|
|
20240912,120800,22200753538,654,655,656,652,246265
|
|
20240912,120700,22039692890,654,656,660,652,328497
|
|
20240912,120600,21824229037,656,652,656,650,480727
|
|
20240912,120500,21510380784,652,645,652,644,641041
|
|
20240912,120400,21094189047,645,644,646,642,162829
|
|
20240912,120300,20989384892,644,641,644,641,136004
|
|
20240912,120200,20902005453,643,646,648,640,185680
|
|
20240912,120100,20782537581,648,648,649,646,321604
|
|
20240912,120000,20574196551,648,640,649,639,564996
|
|
20240912,115900,20210014000,640,637,640,635,140777
|
|
20240912,115800,20120249715,636,642,642,636,173572
|
|
20240912,115700,20009414203,643,638,644,635,671404
|
|
20240912,115600,19579111351,637,633,639,633,144310
|
|
20240912,115500,19487349945,634,638,638,633,85483
|
|
20240912,115400,19433116053,638,638,639,635,125505
|
|
20240912,115300,19353119879,639,638,640,637,190950
|
|
20240912,115200,19231133213,638,637,638,631,217528
|
|
20240912,115100,19093080483,637,629,640,628,720666
|
|
20240912,115000,18636838938,629,626,629,626,95012
|
|
20240912,114900,18577212544,627,627,627,626,4836
|
|
20240912,114800,18574183159,626,626,627,625,42566
|
|
20240912,114700,18547538684,626,627,627,626,11596
|
|
20240912,114600,18540274961,627,627,627,625,43526
|
|
20240912,114500,18513019106,627,628,628,627,46353
|
|
20240912,114400,18483921327,628,627,628,626,26290
|
|
20240912,114300,18467431436,627,627,627,626,21179
|
|
20240912,114200,18454161792,627,626,627,626,16289
|
|
20240912,114100,18443957324,627,625,627,625,26852
|
|
20240912,114000,18427134558,626,625,627,624,52051
|
|
20240912,113900,18394582298,625,626,626,624,19955
|
|
20240912,113800,18382114362,626,625,626,625,15587
|
|
20240912,113700,18372364712,625,626,627,625,25720
|
|
20240912,113600,18356260215,626,625,626,625,30856
|
|
20240912,113500,18336955930,626,625,627,624,59649
|
|
20240912,113400,18299638275,624,626,626,621,95661
|
|
20240912,113300,18239964624,626,627,627,625,27384
|
|
20240912,113200,18222812132,627,628,628,626,23902
|
|
20240912,113100,18207824336,628,628,629,628,49151
|
|
20240912,113000,18176929402,628,628,629,627,72648
|
|
20240912,112900,18131286532,627,625,628,622,178907
|
|
20240912,112800,18019280254,625,627,627,623,89749
|
|
20240912,112700,17963226233,626,626,627,626,59848
|
|
20240912,112600,17925758608,627,627,629,625,128313
|
|
20240912,112500,17845264145,628,624,628,622,109321
|
|
20240912,112400,17776904264,624,620,624,620,56899
|
|
20240912,112300,17741515164,621,616,621,616,80001
|
|
20240912,112200,17692005621,617,619,620,617,43810
|
|
20240912,112100,17664924736,619,620,621,619,69568
|
|
20240912,112000,17621826820,620,618,621,618,40527
|
|
20240912,111900,17596738930,618,612,619,612,202253
|
|
20240912,111800,17472228446,613,618,619,613,250514
|
|
20240912,111700,17318035871,619,621,621,618,97585
|
|
20240912,111600,17257613728,621,622,622,620,35457
|
|
20240912,111500,17235593523,622,619,622,619,22291
|
|
20240912,111400,17221744470,620,621,622,619,41276
|
|
20240912,111300,17196133910,621,623,624,621,52781
|
|
20240912,111200,17163323121,623,625,627,622,139558
|
|
20240912,111100,17076209745,625,623,625,623,46144
|
|
20240912,111000,17047424587,623,623,624,623,73785
|
|
20240912,110900,17001446560,622,622,623,621,39041
|
|
20240912,110800,16977164164,622,619,623,618,102127
|
|
20240912,110700,16913795869,619,619,621,618,144531
|
|
20240912,110600,16824364358,618,622,622,618,281740
|
|
20240912,110500,16649614131,622,624,624,621,132769
|
|
20240912,110400,16567023175,624,624,625,623,47030
|
|
20240912,110300,16537675222,624,625,625,624,63064
|
|
20240912,110200,16498279385,626,627,628,625,61118
|
|
20240912,110100,16460013090,628,628,630,627,78987
|
|
20240912,110000,16410420293,628,630,633,627,239190
|
|
20240912,105900,16259713900,630,629,630,628,91287
|
|
20240912,105800,16202286731,629,628,630,627,110406
|
|
20240912,105700,16132864176,628,624,628,624,102616
|
|
20240912,105600,16068643790,625,627,628,623,68957
|
|
20240912,105500,16025473766,626,623,629,622,170420
|
|
20240912,105400,15918739673,623,626,627,622,105613
|
|
20240912,105300,15852881777,626,629,629,625,74183
|
|
20240912,105200,15806303893,629,629,630,628,153645
|
|
20240912,105100,15709656694,630,631,633,627,161544
|
|
20240912,105000,15607904343,631,622,633,622,339838
|
|
20240912,104900,15394800734,622,622,623,620,111653
|
|
20240912,104800,15325461500,623,623,625,621,178948
|
|
20240912,104700,15214230950,623,622,627,621,188356
|
|
20240912,104600,15096671730,623,621,625,620,208499
|
|
20240912,104500,14966982930,621,616,622,615,249323
|
|
20240912,104400,14812664034,615,619,619,613,377805
|
|
20240912,104300,14580109319,619,622,624,617,349895
|
|
20240912,104200,14363240915,623,624,630,622,224945
|
|
20240912,104100,14222585136,624,635,636,619,892186
|
|
20240912,104000,13663918442,636,637,639,633,267400
|
|
20240912,103900,13493770699,638,632,640,630,259461
|
|
20240912,103800,13328763952,630,630,637,629,320648
|
|
20240912,103700,13125832766,630,631,634,627,458456
|
|
20240912,103600,12837306724,631,640,642,621,1044219
|
|
20240912,103500,12177316073,642,636,645,633,919086
|
|
20240912,103400,11591122336,636,634,640,628,1004929
|
|
20240912,103300,10955488597,635,626,638,612,1411207
|
|
20240912,103200,10069952614,626,626,626,626,0
|
|
20240912,103100,10069952614,626,618,626,617,292355
|
|
20240912,103000,9888095084,618,613,620,606,647027
|
|
20240912,102900,9491393713,612,605,614,605,658531
|
|
20240912,102800,9089513883,606,605,606,603,93080
|
|
20240912,102700,9033248887,604,603,606,598,231843
|
|
20240912,102600,8893768585,604,607,608,603,175698
|
|
20240912,102500,8787295903,606,602,608,602,281887
|
|
20240912,102400,8616629126,603,604,606,600,287149
|
|
20240912,102300,8443558688,601,595,608,588,417498
|
|
20240912,102200,8193595528,595,591,595,589,135345
|
|
20240912,102100,8113607926,591,592,592,588,186754
|
|
20240912,102000,8003413020,591,587,592,586,186867
|
|
20240912,101900,7893450249,587,587,587,584,61282
|
|
20240912,101800,7857593757,586,582,587,581,175494
|
|
20240912,101700,7755016178,584,586,590,581,215640
|
|
20240912,101600,7629059118,585,591,591,585,263282
|
|
20240912,101500,7474613128,592,587,593,586,171074
|
|
20240912,101400,7373653552,588,591,592,586,315593
|
|
20240912,101300,7187754671,591,595,595,591,177378
|
|
20240912,101200,7082566349,591,598,598,591,318963
|
|
20240912,101100,6893041892,597,607,608,594,380693
|
|
20240912,101000,6664735566,606,610,613,600,615960
|
|
20240912,100900,6290782021,610,601,614,597,585607
|
|
20240912,100800,5936150076,601,594,603,593,384822
|
|
20240912,100700,5705278787,594,598,599,593,128022
|
|
20240912,100600,5628969249,597,595,600,591,272237
|
|
20240912,100500,5466957411,595,595,598,593,238343
|
|
20240912,100400,5325023689,595,606,607,591,653568
|
|
20240912,100300,4933628235,606,593,609,593,1015730
|
|
20240912,100200,4323366945,594,582,594,580,535372
|
|
20240912,100100,4007622158,586,586,595,580,1153288
|
|
20240912,100000,3326943146,587,587,590,582,662172
|
|
20240912,095900,2938670770,587,573,588,572,1017116
|
|
20240912,095800,2348730541,572,570,572,569,188196
|
|
20240912,095700,2241402598,570,570,570,570,0
|
|
20240912,095600,2241402598,570,568,570,566,139395
|
|
20240912,095500,2162132134,566,566,570,564,239285
|
|
20240912,095400,2026152843,566,564,570,563,261290
|
|
20240912,095300,1877750943,564,561,566,559,80063
|
|
20240912,095200,1832686227,561,562,562,558,197817
|
|
20240912,095100,1721960133,562,563,565,560,213005
|
|
20240912,095000,1602110002,562,559,565,558,205617
|
|
20240912,094900,1486606407,559,552,560,552,183594
|
|
20240912,094800,1384478625,552,551,552,549,34424
|
|
20240912,094700,1365542764,551,552,552,549,12407
|
|
20240912,094600,1358700493,552,554,555,552,93385
|
|
20240912,094500,1306959251,552,548,553,548,136562
|
|
20240912,094400,1231767174,548,550,550,548,49580
|
|
20240912,094300,1204538532,549,549,550,548,46393
|
|
20240912,094200,1179072753,549,547,550,547,80563
|
|
20240912,094100,1134873528,547,544,547,543,38046
|
|
20240912,094000,1114106918,544,545,545,542,25454
|
|
20240912,093900,1100263836,545,545,545,543,21938
|
|
20240912,093800,1088308427,545,540,545,537,94717
|
|
20240912,093700,1036986753,541,540,542,537,53661
|
|
20240912,093600,1008011407,540,541,542,539,9068
|
|
20240912,093500,1003121063,539,539,542,539,34502
|
|
20240912,093400,984488706,539,542,542,539,18800
|
|
20240912,093300,974328302,543,540,543,539,28956
|
|
20240912,093200,958670848,541,541,543,539,42512
|
|
20240912,093100,935690876,541,542,544,540,31618
|
|
20240912,093000,918552810,541,542,542,541,14637
|
|
20240912,092900,910633325,542,542,542,540,41555
|
|
20240912,092800,888142357,541,543,544,541,16445
|
|
20240912,092700,879233342,542,545,546,542,45447
|
|
20240912,092600,854467903,545,545,547,545,44573
|
|
20240912,092500,830139790,545,550,550,543,129882
|
|
20240912,092400,758947359,549,543,549,543,172252
|
|
20240912,092300,664863664,543,546,547,541,71010
|
|
20240912,092200,626211720,549,544,549,539,149440
|
|
20240912,092100,544826329,537,536,546,534,174765
|
|
20240912,092000,450177255,536,535,536,533,16984
|
|
20240912,091900,441112264,535,535,536,533,30020
|
|
20240912,091800,425072393,536,533,539,532,86703
|
|
20240912,091700,378559047,532,526,532,525,58431
|
|
20240912,091600,347691091,526,525,527,525,12663
|
|
20240912,091500,341040673,527,523,527,523,11712
|
|
20240912,091400,334894670,522,531,531,521,48315
|
|
20240912,091300,309558062,530,528,530,528,30021
|
|
20240912,091200,293687836,530,534,535,528,47394
|
|
20240912,091100,268473401,534,534,536,530,62797
|
|
20240912,091000,234924616,535,525,538,525,80785
|
|
20240912,090900,191952903,525,523,525,521,33601
|
|
20240912,090800,174360271,523,526,526,522,45510
|
|
20240912,090700,150549779,526,522,528,521,67676
|
|
20240912,090600,115056222,524,520,524,520,23243
|
|
20240912,090500,102912983,521,517,521,516,29380
|
|
20240912,090400,87663181,516,517,518,516,13825
|
|
20240912,090300,80516359,516,517,517,515,4055
|
|
20240912,090200,78421098,517,515,517,510,81510
|
|
20240912,090100,36719517,512,521,521,512,25347
|
|
20240912,090000,23624911,521,519,522,518,45519
|