577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183400,7186708992,592,592,592,592,138391
|
|
20240913,183300,7186708992,592,592,592,592,0
|
|
20240913,183200,7186708992,592,592,592,592,0
|
|
20240913,183100,7186708992,592,592,592,592,0
|
|
20240913,183000,7186708992,592,592,592,592,0
|
|
20240913,182900,7186708992,592,592,592,592,0
|
|
20240913,182800,7186708992,592,592,592,592,0
|
|
20240913,182700,7186708992,592,592,592,592,0
|
|
20240913,182600,7186708992,592,592,592,592,0
|
|
20240913,182500,7186708992,592,592,592,592,0
|
|
20240913,182400,7186708992,592,592,592,592,0
|
|
20240913,182300,7186708992,592,592,592,592,0
|
|
20240913,182200,7186708992,592,592,592,592,0
|
|
20240913,182100,7186708992,592,592,592,592,0
|
|
20240913,182000,7186708992,592,592,592,592,0
|
|
20240913,181900,7186708992,592,592,592,592,0
|
|
20240913,181800,7186708992,592,592,592,592,0
|
|
20240913,181700,7186708992,592,592,592,592,0
|
|
20240913,181600,7186708992,592,592,592,592,0
|
|
20240913,181500,7186708992,592,592,592,592,0
|
|
20240913,181400,7186708992,592,592,592,592,0
|
|
20240913,181300,7186708992,592,592,592,592,0
|
|
20240913,181200,7186708992,592,592,592,592,0
|
|
20240913,181100,7186708992,592,592,592,592,0
|
|
20240913,181000,7186708992,592,592,592,592,0
|
|
20240913,180900,7186708992,592,592,592,592,0
|
|
20240913,180800,7186708992,592,592,592,592,0
|
|
20240913,180700,7186708992,592,592,592,592,0
|
|
20240913,180600,7186708992,592,592,592,592,0
|
|
20240913,180500,7186708992,592,592,592,592,0
|
|
20240913,180400,7186708992,592,592,592,592,138391
|
|
20240913,180300,7186708992,592,592,592,592,0
|
|
20240913,180200,7186708992,592,592,592,592,0
|
|
20240913,180100,7186708992,592,592,592,592,0
|
|
20240913,180000,7186708992,592,592,592,592,0
|
|
20240913,175900,7186708992,592,592,592,592,0
|
|
20240913,175800,7186708992,592,592,592,592,0
|
|
20240913,175700,7186708992,592,592,592,592,0
|
|
20240913,175600,7186708992,592,592,592,592,0
|
|
20240913,175500,7186708992,592,592,592,592,0
|
|
20240913,175400,7186708992,592,592,592,592,0
|
|
20240913,175300,7186708992,592,592,592,592,0
|
|
20240913,175200,7186708992,592,592,592,592,0
|
|
20240913,175100,7186708992,592,592,592,592,0
|
|
20240913,175000,7186708992,592,592,592,592,0
|
|
20240913,174900,7186708992,592,592,592,592,0
|
|
20240913,174800,7186708992,592,592,592,592,0
|
|
20240913,174700,7186708992,592,592,592,592,0
|
|
20240913,174600,7186708992,592,592,592,592,0
|
|
20240913,174500,7186708992,592,592,592,592,0
|
|
20240913,174400,7186708992,592,592,592,592,0
|
|
20240913,174300,7186708992,592,592,592,592,0
|
|
20240913,174200,7186708992,592,592,592,592,0
|
|
20240913,174100,7186708992,592,592,592,592,0
|
|
20240913,174000,7186708992,592,592,592,592,0
|
|
20240913,173900,7186708992,592,592,592,592,0
|
|
20240913,173800,7186708992,592,592,592,592,0
|
|
20240913,173700,7186708992,592,592,592,592,0
|
|
20240913,173600,7186708992,592,592,592,592,0
|
|
20240913,173500,7186708992,592,592,592,592,0
|
|
20240913,173400,7186708992,592,592,592,592,138391
|
|
20240913,173300,7186708992,592,592,592,592,0
|
|
20240913,173200,7186708992,592,592,592,592,0
|
|
20240913,173100,7186708992,592,592,592,592,0
|
|
20240913,173000,7186708992,592,592,592,592,0
|
|
20240913,172900,7186708992,592,592,592,592,0
|
|
20240913,172800,7186708992,592,592,592,592,0
|
|
20240913,172700,7186708992,592,592,592,592,0
|
|
20240913,172600,7186708992,592,592,592,592,0
|
|
20240913,172500,7186708992,592,592,592,592,0
|
|
20240913,172400,7186708992,592,592,592,592,0
|
|
20240913,172300,7186708992,592,592,592,592,0
|
|
20240913,172200,7186708992,592,592,592,592,0
|
|
20240913,172100,7186708992,592,592,592,592,0
|
|
20240913,172000,7186708992,592,592,592,592,0
|
|
20240913,171900,7186708992,592,592,592,592,0
|
|
20240913,171800,7186708992,592,592,592,592,0
|
|
20240913,171700,7186708992,592,592,592,592,0
|
|
20240913,171600,7186708992,592,592,592,592,0
|
|
20240913,171500,7186708992,592,592,592,592,0
|
|
20240913,171400,7186708992,592,592,592,592,0
|
|
20240913,171300,7186708992,592,592,592,592,0
|
|
20240913,171200,7186708992,592,592,592,592,0
|
|
20240913,171100,7186708992,592,592,592,592,0
|
|
20240913,171000,7186708992,592,592,592,592,0
|
|
20240913,170900,7186708992,592,592,592,592,0
|
|
20240913,170800,7186708992,592,592,592,592,0
|
|
20240913,170700,7186708992,592,592,592,592,0
|
|
20240913,170600,7186708992,592,592,592,592,0
|
|
20240913,170500,7186708992,592,592,592,592,0
|
|
20240913,170400,7186708992,592,592,592,592,138391
|
|
20240913,170300,7186708992,592,592,592,592,0
|
|
20240913,170200,7186708992,592,592,592,592,0
|
|
20240913,170100,7186708992,592,592,592,592,0
|
|
20240913,170000,7186708992,592,592,592,592,0
|
|
20240913,165900,7186708992,592,592,592,592,0
|
|
20240913,165800,7186708992,592,592,592,592,0
|
|
20240913,165700,7186708992,592,592,592,592,0
|
|
20240913,165600,7186708992,592,592,592,592,0
|
|
20240913,165500,7186708992,592,592,592,592,0
|
|
20240913,165400,7186708992,592,592,592,592,0
|
|
20240913,165300,7186708992,592,592,592,592,0
|
|
20240913,165200,7186708992,592,592,592,592,0
|
|
20240913,165100,7186708992,592,592,592,592,0
|
|
20240913,165000,7186708992,592,592,592,592,0
|
|
20240913,164900,7186708992,592,592,592,592,0
|
|
20240913,164800,7186708992,592,592,592,592,0
|
|
20240913,164700,7186708992,592,592,592,592,0
|
|
20240913,164600,7186708992,592,592,592,592,0
|
|
20240913,164500,7186708992,592,592,592,592,0
|
|
20240913,164400,7186708992,592,592,592,592,0
|
|
20240913,164300,7186708992,592,592,592,592,0
|
|
20240913,164200,7186708992,592,592,592,592,0
|
|
20240913,164100,7186708992,592,592,592,592,0
|
|
20240913,164000,7186708992,592,592,592,592,0
|
|
20240913,163900,7186708992,592,592,592,592,0
|
|
20240913,163800,7186708992,592,592,592,592,0
|
|
20240913,163700,7186708992,592,592,592,592,0
|
|
20240913,163600,7186708992,592,592,592,592,0
|
|
20240913,163500,7186708992,592,592,592,592,0
|
|
20240913,163400,7186708992,592,592,592,592,138391
|
|
20240913,163300,7186708992,592,592,592,592,0
|
|
20240913,163200,7186708992,592,592,592,592,0
|
|
20240913,163100,7186708992,592,592,592,592,0
|
|
20240913,163000,7186708992,592,592,592,592,0
|
|
20240913,162900,7186708992,592,592,592,592,0
|
|
20240913,162800,7186708992,592,592,592,592,0
|
|
20240913,162700,7186708992,592,592,592,592,0
|
|
20240913,162600,7186708992,592,592,592,592,0
|
|
20240913,162500,7186708992,592,592,592,592,0
|
|
20240913,162400,7186708992,592,592,592,592,0
|
|
20240913,162300,7186708992,592,592,592,592,0
|
|
20240913,162200,7186708992,592,592,592,592,0
|
|
20240913,162100,7186708992,592,592,592,592,0
|
|
20240913,162000,7186708992,592,592,592,592,0
|
|
20240913,161900,7186708992,592,592,592,592,0
|
|
20240913,161800,7186708992,592,592,592,592,0
|
|
20240913,161700,7186708992,592,592,592,592,0
|
|
20240913,161600,7186708992,592,592,592,592,0
|
|
20240913,161500,7186708992,592,592,592,592,0
|
|
20240913,161400,7186708992,592,592,592,592,0
|
|
20240913,161300,7186708992,592,592,592,592,0
|
|
20240913,161200,7186708992,592,592,592,592,0
|
|
20240913,161100,7186708992,592,592,592,592,0
|
|
20240913,161000,7186708992,592,592,592,592,0
|
|
20240913,160900,7186708992,592,592,592,592,0
|
|
20240913,160800,7186708992,592,592,592,592,0
|
|
20240913,160700,7186708992,592,592,592,592,0
|
|
20240913,160600,7186708992,592,592,592,592,0
|
|
20240913,160500,7186708992,592,592,592,592,0
|
|
20240913,160400,7186708992,592,592,592,592,138391
|
|
20240913,160300,7186708992,592,592,592,592,0
|
|
20240913,160200,7186708992,592,592,592,592,0
|
|
20240913,160100,7186708992,592,592,592,592,0
|
|
20240913,160000,7186708992,592,592,592,592,0
|
|
20240913,155900,7186708992,592,592,592,592,0
|
|
20240913,155800,7186708992,592,592,592,592,0
|
|
20240913,155700,7186708992,592,592,592,592,0
|
|
20240913,155600,7186708992,592,592,592,592,0
|
|
20240913,155500,7186708992,592,592,592,592,0
|
|
20240913,155400,7186708992,592,592,592,592,0
|
|
20240913,155300,7186708992,592,592,592,592,0
|
|
20240913,155200,7186708992,592,592,592,592,0
|
|
20240913,155100,7186708992,592,592,592,592,0
|
|
20240913,155000,7186708992,592,592,592,592,0
|
|
20240913,154900,7186708992,592,592,592,592,0
|
|
20240913,154800,7186708992,592,592,592,592,0
|
|
20240913,154700,7186708992,592,592,592,592,0
|
|
20240913,154600,7186708992,592,592,592,592,0
|
|
20240913,154500,7186708992,592,592,592,592,0
|
|
20240913,154400,7186708992,592,592,592,592,0
|
|
20240913,154300,7186708992,592,592,592,592,0
|
|
20240913,154200,7186708992,592,592,592,592,0
|
|
20240913,154100,7186708992,592,592,592,592,0
|
|
20240913,154000,7186708992,592,592,592,592,0
|
|
20240913,153900,7186708992,592,592,592,592,0
|
|
20240913,153800,7186708992,592,592,592,592,0
|
|
20240913,153700,7186708992,592,592,592,592,0
|
|
20240913,153600,7186708992,592,592,592,592,0
|
|
20240913,153500,7186708992,592,592,592,592,0
|
|
20240913,153400,7186708992,592,592,592,592,138391
|
|
20240913,153300,7186708992,592,592,592,592,0
|
|
20240913,153200,7186708992,592,592,592,592,0
|
|
20240913,153100,7186708992,592,592,592,592,0
|
|
20240913,153000,7186708992,592,592,592,592,138391
|
|
20240913,152900,7104781520,596,596,596,596,0
|
|
20240913,152800,7104781520,596,596,596,596,0
|
|
20240913,152700,7104781520,596,596,596,596,0
|
|
20240913,152600,7104781520,596,596,596,596,0
|
|
20240913,152500,7104781520,596,596,596,596,0
|
|
20240913,152400,7104781520,596,596,596,596,0
|
|
20240913,152300,7104781520,596,596,596,596,0
|
|
20240913,152200,7104781520,596,596,596,596,0
|
|
20240913,152100,7104781520,596,596,596,596,0
|
|
20240913,152000,7104781520,596,596,596,596,0
|
|
20240913,151900,7104781520,596,596,597,595,34894
|
|
20240913,151800,7083980205,597,596,597,595,18472
|
|
20240913,151700,7072977370,595,596,597,595,47550
|
|
20240913,151600,7044619783,596,596,596,595,26152
|
|
20240913,151500,7029042400,595,595,596,595,11265
|
|
20240913,151400,7022331529,595,596,596,595,13712
|
|
20240913,151300,7014161907,596,596,597,596,29220
|
|
20240913,151200,6996746777,596,595,597,595,26458
|
|
20240913,151100,6980983073,595,594,595,594,6358
|
|
20240913,151000,6977203646,594,591,594,591,12789
|
|
20240913,150900,6969632747,591,592,592,590,32013
|
|
20240913,150800,6950719612,591,592,593,591,15598
|
|
20240913,150700,6941494988,593,592,594,591,42995
|
|
20240913,150600,6916054653,593,594,594,592,45760
|
|
20240913,150500,6888935564,595,595,595,593,11958
|
|
20240913,150400,6881838416,595,596,596,595,3942
|
|
20240913,150300,6879492625,595,595,595,595,12349
|
|
20240913,150200,6872144970,593,592,594,592,24556
|
|
20240913,150100,6857583853,592,592,592,592,24559
|
|
20240913,150000,6843044925,592,592,593,591,20381
|
|
20240913,145900,6830991339,592,593,593,591,12416
|
|
20240913,145800,6823642968,591,594,594,591,29281
|
|
20240913,145700,6806291873,594,596,596,592,59987
|
|
20240913,145600,6770678551,596,596,597,596,895
|
|
20240913,145500,6770145130,596,596,597,595,4065
|
|
20240913,145400,6767722412,596,596,596,596,19867
|
|
20240913,145300,6755881680,596,597,598,596,11452
|
|
20240913,145200,6749050617,597,597,598,596,25539
|
|
20240913,145100,6733815632,597,597,597,596,10680
|
|
20240913,145000,6727448376,597,597,597,597,7976
|
|
20240913,144900,6722686704,597,597,597,596,4430
|
|
20240913,144800,6720043159,597,597,598,596,13020
|
|
20240913,144700,6712270120,597,597,597,596,3822
|
|
20240913,144600,6709988588,597,597,597,596,6987
|
|
20240913,144500,6705817857,597,598,598,596,18074
|
|
20240913,144400,6695029324,598,597,598,597,4102
|
|
20240913,144300,6692578181,597,597,597,596,9897
|
|
20240913,144200,6686674825,597,597,597,597,1854
|
|
20240913,144100,6685567987,597,597,597,596,5925
|
|
20240913,144000,6682036557,596,597,597,596,5447
|
|
20240913,143900,6678789142,597,597,597,596,13977
|
|
20240913,143800,6670451875,597,597,597,597,1823
|
|
20240913,143700,6669363544,596,596,597,596,2244
|
|
20240913,143600,6668025535,596,597,597,596,11190
|
|
20240913,143500,6661345485,597,597,597,597,918
|
|
20240913,143400,6660797439,596,596,597,596,9008
|
|
20240913,143300,6655428650,596,596,596,596,5718
|
|
20240913,143200,6652020722,596,597,597,596,5311
|
|
20240913,143100,6648850140,597,598,598,597,5598
|
|
20240913,143000,6645506652,598,597,598,597,1978
|
|
20240913,142900,6644324283,597,597,597,596,10045
|
|
20240913,142800,6638334058,597,597,598,596,5593
|
|
20240913,142700,6634998749,597,597,598,597,2275
|
|
20240913,142600,6633640003,598,595,598,595,53459
|
|
20240913,142500,6601786332,596,596,596,595,3905
|
|
20240913,142400,6599459054,596,596,596,596,3244
|
|
20240913,142300,6597525630,596,596,596,596,947
|
|
20240913,142200,6596961218,596,596,596,595,2948
|
|
20240913,142100,6595205200,596,597,597,594,53015
|
|
20240913,142000,6563661541,597,597,597,596,40891
|
|
20240913,141900,6539287318,596,596,596,596,507
|
|
20240913,141800,6538985146,596,597,597,596,7181
|
|
20240913,141700,6534702993,597,597,597,596,529
|
|
20240913,141600,6534387181,597,597,598,597,21541
|
|
20240913,141500,6521526840,597,598,598,597,1134
|
|
20240913,141400,6520849629,598,598,598,597,1271
|
|
20240913,141300,6520089671,598,598,598,598,2624
|
|
20240913,141200,6518520519,598,598,598,598,680
|
|
20240913,141100,6518113879,598,598,599,598,4705
|
|
20240913,141000,6515299614,598,598,598,598,12901
|
|
20240913,140900,6507584816,598,599,599,598,195
|
|
20240913,140800,6507468041,598,598,598,598,728
|
|
20240913,140700,6507032697,599,598,599,597,10157
|
|
20240913,140600,6500958118,598,598,598,598,5162
|
|
20240913,140500,6497871242,599,598,599,598,6070
|
|
20240913,140400,6494241340,598,598,598,597,995
|
|
20240913,140300,6493647194,598,598,598,597,9023
|
|
20240913,140200,6488258590,598,598,598,597,3190
|
|
20240913,140100,6486353748,598,599,599,598,6371
|
|
20240913,140000,6482543873,599,598,599,598,923
|
|
20240913,135900,6481991516,598,598,598,598,3769
|
|
20240913,135800,6479737654,599,598,599,598,5904
|
|
20240913,135700,6476207041,598,598,598,598,8358
|
|
20240913,135600,6471208957,598,598,598,598,37944
|
|
20240913,135500,6448518445,597,596,597,596,39465
|
|
20240913,135400,6424997032,595,595,596,595,2748
|
|
20240913,135300,6423361262,595,595,596,595,216
|
|
20240913,135200,6423232741,595,595,595,595,6656
|
|
20240913,135100,6419272421,595,595,595,594,3732
|
|
20240913,135000,6417052061,594,595,595,594,11217
|
|
20240913,134900,6410378796,595,595,596,595,44063
|
|
20240913,134800,6384159511,595,596,596,595,3759
|
|
20240913,134700,6381922517,596,595,596,595,13853
|
|
20240913,134600,6373679949,596,596,596,595,3428
|
|
20240913,134500,6371640050,596,596,597,596,8513
|
|
20240913,134400,6366565512,596,597,597,596,1385
|
|
20240913,134300,6365738708,596,596,597,596,13311
|
|
20240913,134200,6357805347,596,596,597,596,4024
|
|
20240913,134100,6355406870,596,596,596,595,1793
|
|
20240913,134000,6354338592,595,596,596,595,46864
|
|
20240913,133900,6326417172,596,597,597,596,10416
|
|
20240913,133800,6320209021,597,598,598,597,21501
|
|
20240913,133700,6307370175,598,598,599,598,2168
|
|
20240913,133600,6306073691,598,598,598,598,9338
|
|
20240913,133500,6300489567,598,598,598,598,30
|
|
20240913,133400,6300471627,598,598,598,598,912
|
|
20240913,133300,6299926251,598,598,598,598,63
|
|
20240913,133200,6299888577,598,598,598,598,356
|
|
20240913,133100,6299675689,598,598,598,597,9869
|
|
20240913,133000,6293774067,599,600,600,598,3695
|
|
20240913,132900,6291561315,599,598,600,598,2588
|
|
20240913,132800,6290011755,600,598,600,597,14071
|
|
20240913,132700,6281599411,598,598,598,598,5546
|
|
20240913,132600,6278282903,598,598,598,598,5016
|
|
20240913,132500,6275283335,598,599,599,598,141
|
|
20240913,132400,6275198925,599,598,599,598,1967
|
|
20240913,132300,6274022209,599,598,599,598,3422
|
|
20240913,132200,6271974114,599,598,599,597,15585
|
|
20240913,132100,6262659286,598,598,599,597,522
|
|
20240913,132000,6262347619,599,599,599,598,4972
|
|
20240913,131900,6259373021,599,597,599,597,9059
|
|
20240913,131800,6253964746,597,597,597,597,561
|
|
20240913,131700,6253629829,596,596,597,596,1662
|
|
20240913,131600,6252637676,597,597,597,597,359
|
|
20240913,131500,6252423353,597,598,598,596,53038
|
|
20240913,131400,6220734140,599,599,599,599,360
|
|
20240913,131300,6220518500,598,599,599,598,2516
|
|
20240913,131200,6219011421,599,600,600,599,7023
|
|
20240913,131100,6214801634,600,599,600,597,6926
|
|
20240913,131000,6210648012,597,597,597,597,3949
|
|
20240913,130900,6208290459,597,597,597,596,2123
|
|
20240913,130800,6207023562,596,597,597,596,11609
|
|
20240913,130700,6200100890,597,596,597,596,15097
|
|
20240913,130600,6191102428,599,597,599,596,17899
|
|
20240913,130500,6180420776,597,597,597,597,1055
|
|
20240913,130400,6179790941,597,597,597,597,1752
|
|
20240913,130300,6178744997,597,598,598,597,878
|
|
20240913,130200,6178220830,598,599,599,597,11229
|
|
20240913,130100,6171513406,599,598,599,598,2921
|
|
20240913,130000,6169766647,598,598,600,597,7194
|
|
20240913,125900,6165464653,598,600,600,598,68
|
|
20240913,125800,6165423889,598,598,600,598,3459
|
|
20240913,125700,6163355373,598,598,598,597,11803
|
|
20240913,125600,6156306449,598,598,600,598,35079
|
|
20240913,125500,6135327280,598,600,600,598,23175
|
|
20240913,125400,6121442904,600,601,601,600,11151
|
|
20240913,125300,6114745065,601,603,603,601,2027
|
|
20240913,125200,6113526358,603,600,603,600,2956
|
|
20240913,125100,6111749108,600,600,600,599,4682
|
|
20240913,125000,6108940087,600,599,600,597,19180
|
|
20240913,124900,6097455916,599,600,601,598,2377
|
|
20240913,124800,6096031086,600,602,602,600,39622
|
|
20240913,124700,6072233301,602,601,603,600,14786
|
|
20240913,124600,6063345200,601,606,606,600,36000
|
|
20240913,124500,6041644176,606,607,608,606,31034
|
|
20240913,124400,6022826631,608,608,609,608,15788
|
|
20240913,124300,6013220009,608,612,612,608,75248
|
|
20240913,124200,5967326061,612,610,612,608,48126
|
|
20240913,124100,5937962803,610,606,610,606,66928
|
|
20240913,124000,5897236038,605,604,605,603,32111
|
|
20240913,123900,5877819365,603,603,605,603,18372
|
|
20240913,123800,5866728793,603,603,603,602,48839
|
|
20240913,123700,5837294880,602,601,602,601,23741
|
|
20240913,123600,5823016705,601,601,602,600,14486
|
|
20240913,123500,5814303739,601,600,601,599,45788
|
|
20240913,123400,5786817811,599,599,600,599,16633
|
|
20240913,123300,5776854140,599,597,599,597,20727
|
|
20240913,123200,5764455654,597,597,597,597,4597
|
|
20240913,123100,5761711245,597,597,597,596,2990
|
|
20240913,123000,5759926445,597,597,597,596,13266
|
|
20240913,122900,5752007192,597,597,597,596,4538
|
|
20240913,122800,5749299506,597,597,598,596,19608
|
|
20240913,122700,5737594199,597,597,597,596,5847
|
|
20240913,122600,5734103980,596,597,597,596,6513
|
|
20240913,122500,5730219619,596,596,596,595,7016
|
|
20240913,122400,5726038983,596,596,597,595,11800
|
|
20240913,122300,5719011769,596,596,596,594,1040
|
|
20240913,122200,5718392941,596,595,596,595,11894
|
|
20240913,122100,5711315975,595,595,595,595,5158
|
|
20240913,122000,5708246965,595,592,595,592,36141
|
|
20240913,121900,5686803978,593,592,593,592,2574
|
|
20240913,121800,5685279548,593,594,594,592,4117
|
|
20240913,121700,5682835203,594,594,594,593,4859
|
|
20240913,121600,5679950867,594,593,594,593,7276
|
|
20240913,121500,5675636198,593,593,594,592,6312
|
|
20240913,121400,5671892707,593,593,593,592,11430
|
|
20240913,121300,5665115138,593,593,593,593,358
|
|
20240913,121200,5664902844,593,594,594,592,12381
|
|
20240913,121100,5657561170,594,594,594,592,14919
|
|
20240913,121000,5648714038,595,593,595,593,18652
|
|
20240913,120900,5637635897,592,592,593,592,3568
|
|
20240913,120800,5635523138,592,589,592,589,37693
|
|
20240913,120700,5613248486,589,588,589,588,10897
|
|
20240913,120600,5606832678,588,589,589,587,25649
|
|
20240913,120500,5591769820,588,588,588,586,9319
|
|
20240913,120400,5586298375,588,588,588,587,37868
|
|
20240913,120300,5564033732,588,589,589,587,6449
|
|
20240913,120200,5560239763,588,589,590,588,5333
|
|
20240913,120100,5557098671,590,589,590,589,17874
|
|
20240913,120000,5546553060,589,588,589,587,1203
|
|
20240913,115900,5545845393,587,588,588,587,2539
|
|
20240913,115800,5544352519,588,589,590,586,107702
|
|
20240913,115700,5481107850,590,590,591,590,11278
|
|
20240913,115600,5474453822,589,589,590,589,7563
|
|
20240913,115500,5469998967,589,589,589,589,1615
|
|
20240913,115400,5469047732,589,589,589,589,4885
|
|
20240913,115300,5466170467,589,589,590,589,9253
|
|
20240913,115200,5460720440,589,587,589,587,3671
|
|
20240913,115100,5458561475,587,587,587,586,8568
|
|
20240913,115000,5453532618,586,586,587,586,11917
|
|
20240913,114900,5446544920,586,587,588,586,28984
|
|
20240913,114800,5429558781,587,587,587,586,55464
|
|
20240913,114700,5397001553,586,588,588,586,60984
|
|
20240913,114600,5361210600,588,587,588,586,33987
|
|
20240913,114500,5341252401,586,589,589,586,122173
|
|
20240913,114400,5269478940,589,591,591,589,171662
|
|
20240913,114300,5168236677,591,591,591,590,47278
|
|
20240913,114200,5140329846,591,590,591,590,12886
|
|
20240913,114100,5132718361,590,591,591,590,1687
|
|
20240913,114000,5131721516,591,592,592,590,13398
|
|
20240913,113900,5123808421,592,591,592,591,40737
|
|
20240913,113800,5099732852,591,592,592,591,11253
|
|
20240913,113700,5093078488,592,593,593,591,6804
|
|
20240913,113600,5089052250,593,591,593,591,9952
|
|
20240913,113500,5083165397,592,591,592,591,6964
|
|
20240913,113400,5079046659,591,592,592,591,9002
|
|
20240913,113300,5073720674,592,592,592,591,13747
|
|
20240913,113200,5065591895,592,592,592,591,37675
|
|
20240913,113100,5043304688,592,593,593,591,20974
|
|
20240913,113000,5030891012,593,593,593,592,6766
|
|
20240913,112900,5026879790,592,593,593,592,3753
|
|
20240913,112800,5024654970,592,591,592,591,7985
|
|
20240913,112700,5019932856,591,594,594,591,55359
|
|
20240913,112600,4987128032,594,595,596,594,2863
|
|
20240913,112500,4985423607,596,596,596,595,28018
|
|
20240913,112400,4968751370,596,596,596,596,1138
|
|
20240913,112300,4968073122,596,596,596,595,1346
|
|
20240913,112200,4967270994,595,596,596,595,3432
|
|
20240913,112100,4965225537,596,595,596,595,196
|
|
20240913,112000,4965108885,596,596,596,596,3330
|
|
20240913,111900,4963124205,596,596,596,595,6497
|
|
20240913,111800,4959256295,596,596,596,595,12615
|
|
20240913,111700,4951748179,595,595,595,595,3258
|
|
20240913,111600,4949809669,595,595,595,594,22151
|
|
20240913,111500,4936638665,595,596,596,594,26065
|
|
20240913,111400,4921129568,596,596,596,596,10147
|
|
20240913,111300,4915081956,595,596,596,595,2732
|
|
20240913,111200,4913454236,595,595,596,595,6461
|
|
20240913,111100,4909609823,596,597,597,596,28746
|
|
20240913,111000,4892477198,597,597,597,597,41478
|
|
20240913,110900,4867714832,597,597,598,596,5561
|
|
20240913,110800,4864394874,598,597,598,597,15503
|
|
20240913,110700,4855135556,598,598,599,597,9971
|
|
20240913,110600,4849173613,598,598,599,598,11318
|
|
20240913,110500,4842395446,598,597,599,597,779
|
|
20240913,110400,4841930333,597,599,599,597,11408
|
|
20240913,110300,4835119353,599,599,600,597,25865
|
|
20240913,110200,4819659844,599,599,600,598,12933
|
|
20240913,110100,4811911494,598,600,600,598,4149
|
|
20240913,110000,4809422252,599,600,600,599,7297
|
|
20240913,105900,4805049604,600,601,602,600,21306
|
|
20240913,105800,4792253846,602,602,602,601,3315
|
|
20240913,105700,4790259253,602,601,602,601,4594
|
|
20240913,105600,4787493669,602,599,602,598,60952
|
|
20240913,105500,4750910429,599,598,599,598,1313
|
|
20240913,105400,4750125010,598,598,598,597,2004
|
|
20240913,105300,4748928572,598,597,598,596,8955
|
|
20240913,105200,4743582415,597,597,597,596,879
|
|
20240913,105100,4743057843,597,596,597,595,11449
|
|
20240913,105000,4736233581,597,596,597,595,7767
|
|
20240913,104900,4731606068,595,596,596,595,10134
|
|
20240913,104800,4725574645,596,596,597,595,8454
|
|
20240913,104700,4720540009,596,596,596,594,5068
|
|
20240913,104600,4717526664,595,597,597,595,10168
|
|
20240913,104500,4711471848,597,595,597,595,14648
|
|
20240913,104400,4702754730,596,597,597,596,7580
|
|
20240913,104300,4698233770,597,597,597,596,1205
|
|
20240913,104200,4697515469,595,596,597,595,16298
|
|
20240913,104100,4687797243,596,596,596,595,15074
|
|
20240913,104000,4678816399,597,596,597,595,21420
|
|
20240913,103900,4666062955,596,596,597,595,13464
|
|
20240913,103800,4658039938,596,596,597,595,92035
|
|
20240913,103700,4603241292,595,597,597,595,34093
|
|
20240913,103600,4582942267,596,596,597,596,30444
|
|
20240913,103500,4564796955,597,597,599,597,17961
|
|
20240913,103400,4554074197,597,599,599,597,5518
|
|
20240913,103300,4550779247,597,600,600,597,3895
|
|
20240913,103200,4548448145,599,598,599,597,17536
|
|
20240913,103100,4537951704,598,600,600,596,51348
|
|
20240913,103000,4507268777,600,601,601,600,10024
|
|
20240913,102900,4501251312,601,599,601,599,6437
|
|
20240913,102800,4497388931,600,597,600,597,15798
|
|
20240913,102700,4487924372,600,597,600,596,33491
|
|
20240913,102600,4467905795,596,599,599,596,13356
|
|
20240913,102500,4459933173,599,597,599,597,6055
|
|
20240913,102400,4456312687,597,596,598,596,17655
|
|
20240913,102300,4445774660,597,596,598,596,17412
|
|
20240913,102200,4435380709,596,597,598,596,89807
|
|
20240913,102100,4381784234,597,597,598,596,23726
|
|
20240913,102000,4367626018,596,599,599,596,61382
|
|
20240913,101900,4330980183,600,600,600,599,26708
|
|
20240913,101800,4314972056,601,600,602,600,10283
|
|
20240913,101700,4308800846,600,601,602,600,20229
|
|
20240913,101600,4296648827,601,602,602,600,13507
|
|
20240913,101500,4288520881,601,601,602,601,3018
|
|
20240913,101400,4286707053,601,602,602,601,2320
|
|
20240913,101300,4285310713,602,601,602,600,45221
|
|
20240913,101200,4258096397,601,600,602,599,34432
|
|
20240913,101100,4237443018,600,601,601,599,1809
|
|
20240913,101000,4236357554,600,600,600,599,4763
|
|
20240913,100900,4233500345,600,598,600,597,55012
|
|
20240913,100800,4200576820,599,599,600,599,25344
|
|
20240913,100700,4185395580,600,600,601,599,23254
|
|
20240913,100600,4171447699,600,600,602,600,32512
|
|
20240913,100500,4151920844,600,600,602,600,1981
|
|
20240913,100400,4150732193,600,600,602,600,57904
|
|
20240913,100300,4115959122,601,603,603,600,50387
|
|
20240913,100200,4085680215,603,602,603,602,240
|
|
20240913,100100,4085535722,602,601,603,600,19036
|
|
20240913,100000,4074105171,600,600,602,600,5466
|
|
20240913,095900,4070819620,601,602,603,601,23930
|
|
20240913,095800,4056420086,602,602,604,601,16446
|
|
20240913,095700,4046523995,602,602,603,601,3677
|
|
20240913,095600,4044310533,601,602,605,601,12381
|
|
20240913,095500,4036850150,605,601,605,601,30154
|
|
20240913,095400,4018697218,602,602,602,601,38119
|
|
20240913,095300,3995784086,601,603,604,601,55257
|
|
20240913,095200,3962487075,604,606,607,603,26084
|
|
20240913,095100,3946720479,606,605,607,604,18079
|
|
20240913,095000,3935766406,604,604,606,604,20515
|
|
20240913,094900,3923362152,604,606,606,603,22001
|
|
20240913,094800,3910067224,606,603,608,603,47745
|
|
20240913,094700,3881192343,603,600,604,600,25649
|
|
20240913,094600,3865749685,601,601,601,598,62863
|
|
20240913,094500,3828033992,601,601,603,600,65829
|
|
20240913,094400,3788503217,601,603,603,600,24344
|
|
20240913,094300,3773879325,602,603,603,601,48395
|
|
20240913,094200,3744752963,603,605,606,601,64894
|
|
20240913,094100,3705610613,603,610,610,603,86424
|
|
20240913,094000,3653164802,608,611,612,608,66808
|
|
20240913,093900,3612401967,612,612,612,611,35451
|
|
20240913,093800,3590725975,612,612,612,610,31428
|
|
20240913,093700,3571516591,612,612,612,610,103631
|
|
20240913,093600,3508179355,612,612,614,606,131830
|
|
20240913,093500,3427778961,614,611,616,609,223411
|
|
20240913,093400,3290932064,611,607,611,607,60680
|
|
20240913,093300,3253968207,607,607,608,605,34284
|
|
20240913,093200,3233192373,607,606,610,602,150636
|
|
20240913,093100,3141709969,607,601,607,601,120683
|
|
20240913,093000,3068958918,601,599,601,598,43662
|
|
20240913,092900,3042764645,599,598,600,597,47753
|
|
20240913,092800,3014173128,597,593,598,592,74558
|
|
20240913,092700,2969848196,593,592,593,591,47277
|
|
20240913,092600,2941841837,593,592,593,588,192079
|
|
20240913,092500,2828387636,593,594,595,590,157870
|
|
20240913,092400,2734979505,594,595,597,594,86228
|
|
20240913,092300,2683701897,595,597,598,594,170155
|
|
20240913,092200,2582348725,597,599,599,597,23159
|
|
20240913,092100,2568500072,599,601,602,596,109397
|
|
20240913,092000,2502905154,602,597,602,595,109445
|
|
20240913,091900,2437429994,597,600,601,593,211848
|
|
20240913,091800,2310867434,601,601,602,600,203103
|
|
20240913,091700,2188942587,600,604,604,600,156854
|
|
20240913,091600,2094526929,604,605,606,603,84072
|
|
20240913,091500,2043695007,605,607,609,605,87192
|
|
20240913,091400,1990790370,608,612,612,606,83260
|
|
20240913,091300,1940194145,611,606,613,606,93056
|
|
20240913,091200,1883544811,606,602,608,602,94357
|
|
20240913,091100,1826539864,602,611,611,602,242937
|
|
20240913,091000,1679045193,611,610,612,610,76796
|
|
20240913,090900,1632148012,610,612,614,609,111186
|
|
20240913,090800,1564194264,614,612,614,610,120867
|
|
20240913,090700,1490295248,612,618,619,612,160258
|
|
20240913,090600,1391622328,618,615,618,612,53220
|
|
20240913,090500,1358887200,615,612,615,611,97693
|
|
20240913,090400,1299087816,614,608,614,603,264969
|
|
20240913,090300,1138276616,609,616,618,608,436944
|
|
20240913,090200,870688134,616,618,621,610,242439
|
|
20240913,090100,721492951,618,629,630,615,498601
|
|
20240913,090000,411060020,629,626,631,623,655278
|