577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183400,2483208482,539,539,539,539,61490
|
|
20240925,183300,2483208482,539,539,539,539,0
|
|
20240925,183200,2483208482,539,539,539,539,0
|
|
20240925,183100,2483208482,539,539,539,539,0
|
|
20240925,183000,2483208482,539,539,539,539,0
|
|
20240925,182900,2483208482,539,539,539,539,0
|
|
20240925,182800,2483208482,539,539,539,539,0
|
|
20240925,182700,2483208482,539,539,539,539,0
|
|
20240925,182600,2483208482,539,539,539,539,0
|
|
20240925,182500,2483208482,539,539,539,539,0
|
|
20240925,182400,2483208482,539,539,539,539,0
|
|
20240925,182300,2483208482,539,539,539,539,0
|
|
20240925,182200,2483208482,539,539,539,539,0
|
|
20240925,182100,2483208482,539,539,539,539,0
|
|
20240925,182000,2483208482,539,539,539,539,0
|
|
20240925,181900,2483208482,539,539,539,539,0
|
|
20240925,181800,2483208482,539,539,539,539,0
|
|
20240925,181700,2483208482,539,539,539,539,0
|
|
20240925,181600,2483208482,539,539,539,539,0
|
|
20240925,181500,2483208482,539,539,539,539,0
|
|
20240925,181400,2483208482,539,539,539,539,0
|
|
20240925,181300,2483208482,539,539,539,539,0
|
|
20240925,181200,2483208482,539,539,539,539,0
|
|
20240925,181100,2483208482,539,539,539,539,0
|
|
20240925,181000,2483208482,539,539,539,539,0
|
|
20240925,180900,2483208482,539,539,539,539,0
|
|
20240925,180800,2483208482,539,539,539,539,0
|
|
20240925,180700,2483208482,539,539,539,539,0
|
|
20240925,180600,2483208482,539,539,539,539,0
|
|
20240925,180500,2483208482,539,539,539,539,0
|
|
20240925,180400,2483208482,539,539,539,539,61490
|
|
20240925,180300,2483208482,539,539,539,539,0
|
|
20240925,180200,2483208482,539,539,539,539,0
|
|
20240925,180100,2483208482,539,539,539,539,0
|
|
20240925,180000,2483208482,539,539,539,539,0
|
|
20240925,175900,2483208482,539,539,539,539,0
|
|
20240925,175800,2483208482,539,539,539,539,0
|
|
20240925,175700,2483208482,539,539,539,539,0
|
|
20240925,175600,2483208482,539,539,539,539,0
|
|
20240925,175500,2483208482,539,539,539,539,0
|
|
20240925,175400,2483208482,539,539,539,539,0
|
|
20240925,175300,2483208482,539,539,539,539,0
|
|
20240925,175200,2483208482,539,539,539,539,0
|
|
20240925,175100,2483208482,539,539,539,539,0
|
|
20240925,175000,2483208482,539,539,539,539,0
|
|
20240925,174900,2483208482,539,539,539,539,0
|
|
20240925,174800,2483208482,539,539,539,539,0
|
|
20240925,174700,2483208482,539,539,539,539,0
|
|
20240925,174600,2483208482,539,539,539,539,0
|
|
20240925,174500,2483208482,539,539,539,539,0
|
|
20240925,174400,2483208482,539,539,539,539,0
|
|
20240925,174300,2483208482,539,539,539,539,0
|
|
20240925,174200,2483208482,539,539,539,539,0
|
|
20240925,174100,2483208482,539,539,539,539,0
|
|
20240925,174000,2483208482,539,539,539,539,0
|
|
20240925,173900,2483208482,539,539,539,539,0
|
|
20240925,173800,2483208482,539,539,539,539,0
|
|
20240925,173700,2483208482,539,539,539,539,0
|
|
20240925,173600,2483208482,539,539,539,539,0
|
|
20240925,173500,2483208482,539,539,539,539,0
|
|
20240925,173400,2483208482,539,539,539,539,61490
|
|
20240925,173300,2483208482,539,539,539,539,0
|
|
20240925,173200,2483208482,539,539,539,539,0
|
|
20240925,173100,2483208482,539,539,539,539,0
|
|
20240925,173000,2483208482,539,539,539,539,0
|
|
20240925,172900,2483208482,539,539,539,539,0
|
|
20240925,172800,2483208482,539,539,539,539,0
|
|
20240925,172700,2483208482,539,539,539,539,0
|
|
20240925,172600,2483208482,539,539,539,539,0
|
|
20240925,172500,2483208482,539,539,539,539,0
|
|
20240925,172400,2483208482,539,539,539,539,0
|
|
20240925,172300,2483208482,539,539,539,539,0
|
|
20240925,172200,2483208482,539,539,539,539,0
|
|
20240925,172100,2483208482,539,539,539,539,0
|
|
20240925,172000,2483208482,539,539,539,539,0
|
|
20240925,171900,2483208482,539,539,539,539,0
|
|
20240925,171800,2483208482,539,539,539,539,0
|
|
20240925,171700,2483208482,539,539,539,539,0
|
|
20240925,171600,2483208482,539,539,539,539,0
|
|
20240925,171500,2483208482,539,539,539,539,0
|
|
20240925,171400,2483208482,539,539,539,539,0
|
|
20240925,171300,2483208482,539,539,539,539,0
|
|
20240925,171200,2483208482,539,539,539,539,0
|
|
20240925,171100,2483208482,539,539,539,539,0
|
|
20240925,171000,2483208482,539,539,539,539,0
|
|
20240925,170900,2483208482,539,539,539,539,0
|
|
20240925,170800,2483208482,539,539,539,539,0
|
|
20240925,170700,2483208482,539,539,539,539,0
|
|
20240925,170600,2483208482,539,539,539,539,0
|
|
20240925,170500,2483208482,539,539,539,539,0
|
|
20240925,170400,2483208482,539,539,539,539,61490
|
|
20240925,170300,2483208482,539,539,539,539,0
|
|
20240925,170200,2483208482,539,539,539,539,0
|
|
20240925,170100,2483208482,539,539,539,539,0
|
|
20240925,170000,2483208482,539,539,539,539,0
|
|
20240925,165900,2483208482,539,539,539,539,0
|
|
20240925,165800,2483208482,539,539,539,539,0
|
|
20240925,165700,2483208482,539,539,539,539,0
|
|
20240925,165600,2483208482,539,539,539,539,0
|
|
20240925,165500,2483208482,539,539,539,539,0
|
|
20240925,165400,2483208482,539,539,539,539,0
|
|
20240925,165300,2483208482,539,539,539,539,0
|
|
20240925,165200,2483208482,539,539,539,539,0
|
|
20240925,165100,2483208482,539,539,539,539,0
|
|
20240925,165000,2483208482,539,539,539,539,0
|
|
20240925,164900,2483208482,539,539,539,539,0
|
|
20240925,164800,2483208482,539,539,539,539,0
|
|
20240925,164700,2483208482,539,539,539,539,0
|
|
20240925,164600,2483208482,539,539,539,539,0
|
|
20240925,164500,2483208482,539,539,539,539,0
|
|
20240925,164400,2483208482,539,539,539,539,0
|
|
20240925,164300,2483208482,539,539,539,539,0
|
|
20240925,164200,2483208482,539,539,539,539,0
|
|
20240925,164100,2483208482,539,539,539,539,0
|
|
20240925,164000,2483208482,539,539,539,539,0
|
|
20240925,163900,2483208482,539,539,539,539,0
|
|
20240925,163800,2483208482,539,539,539,539,0
|
|
20240925,163700,2483208482,539,539,539,539,0
|
|
20240925,163600,2483208482,539,539,539,539,0
|
|
20240925,163500,2483208482,539,539,539,539,0
|
|
20240925,163400,2483208482,539,539,539,539,61490
|
|
20240925,163300,2483208482,539,539,539,539,0
|
|
20240925,163200,2483208482,539,539,539,539,0
|
|
20240925,163100,2483208482,539,539,539,539,0
|
|
20240925,163000,2483208482,539,539,539,539,0
|
|
20240925,162900,2483208482,539,539,539,539,0
|
|
20240925,162800,2483208482,539,539,539,539,0
|
|
20240925,162700,2483208482,539,539,539,539,0
|
|
20240925,162600,2483208482,539,539,539,539,0
|
|
20240925,162500,2483208482,539,539,539,539,0
|
|
20240925,162400,2483208482,539,539,539,539,0
|
|
20240925,162300,2483208482,539,539,539,539,0
|
|
20240925,162200,2483208482,539,539,539,539,0
|
|
20240925,162100,2483208482,539,539,539,539,0
|
|
20240925,162000,2483208482,539,539,539,539,0
|
|
20240925,161900,2483208482,539,539,539,539,0
|
|
20240925,161800,2483208482,539,539,539,539,0
|
|
20240925,161700,2483208482,539,539,539,539,0
|
|
20240925,161600,2483208482,539,539,539,539,0
|
|
20240925,161500,2483208482,539,539,539,539,0
|
|
20240925,161400,2483208482,539,539,539,539,0
|
|
20240925,161300,2483208482,539,539,539,539,0
|
|
20240925,161200,2483208482,539,539,539,539,0
|
|
20240925,161100,2483208482,539,539,539,539,0
|
|
20240925,161000,2483208482,539,539,539,539,0
|
|
20240925,160900,2483208482,539,539,539,539,0
|
|
20240925,160800,2483208482,539,539,539,539,0
|
|
20240925,160700,2483208482,539,539,539,539,0
|
|
20240925,160600,2483208482,539,539,539,539,0
|
|
20240925,160500,2483208482,539,539,539,539,0
|
|
20240925,160400,2483208482,539,539,539,539,61490
|
|
20240925,160300,2483208482,539,539,539,539,0
|
|
20240925,160200,2483208482,539,539,539,539,0
|
|
20240925,160100,2483208482,539,539,539,539,0
|
|
20240925,160000,2483208482,539,539,539,539,0
|
|
20240925,155900,2483208482,539,539,539,539,0
|
|
20240925,155800,2483208482,539,539,539,539,0
|
|
20240925,155700,2483208482,539,539,539,539,0
|
|
20240925,155600,2483208482,539,539,539,539,0
|
|
20240925,155500,2483208482,539,539,539,539,0
|
|
20240925,155400,2483208482,539,539,539,539,0
|
|
20240925,155300,2483208482,539,539,539,539,0
|
|
20240925,155200,2483208482,539,539,539,539,0
|
|
20240925,155100,2483208482,539,539,539,539,0
|
|
20240925,155000,2483208482,539,539,539,539,0
|
|
20240925,154900,2483208482,539,539,539,539,0
|
|
20240925,154800,2483208482,539,539,539,539,0
|
|
20240925,154700,2483208482,539,539,539,539,0
|
|
20240925,154600,2483208482,539,539,539,539,0
|
|
20240925,154500,2483208482,539,539,539,539,0
|
|
20240925,154400,2483208482,539,539,539,539,0
|
|
20240925,154300,2483208482,539,539,539,539,0
|
|
20240925,154200,2483208482,539,539,539,539,0
|
|
20240925,154100,2483208482,539,539,539,539,0
|
|
20240925,154000,2483208482,539,539,539,539,0
|
|
20240925,153900,2483208482,539,539,539,539,0
|
|
20240925,153800,2483208482,539,539,539,539,0
|
|
20240925,153700,2483208482,539,539,539,539,0
|
|
20240925,153600,2483208482,539,539,539,539,0
|
|
20240925,153500,2483208482,539,539,539,539,0
|
|
20240925,153400,2483208482,539,539,539,539,61490
|
|
20240925,153300,2483208482,539,539,539,539,0
|
|
20240925,153200,2483208482,539,539,539,539,0
|
|
20240925,153100,2483208482,539,539,539,539,0
|
|
20240925,153000,2483208482,539,539,539,539,61490
|
|
20240925,152900,2450065372,539,539,539,539,0
|
|
20240925,152800,2450065372,539,539,539,539,0
|
|
20240925,152700,2450065372,539,539,539,539,0
|
|
20240925,152600,2450065372,539,539,539,539,0
|
|
20240925,152500,2450065372,539,539,539,539,0
|
|
20240925,152400,2450065372,539,539,539,539,0
|
|
20240925,152300,2450065372,539,539,539,539,0
|
|
20240925,152200,2450065372,539,539,539,539,0
|
|
20240925,152100,2450065372,539,539,539,539,0
|
|
20240925,152000,2450065372,539,539,539,539,0
|
|
20240925,151900,2450065372,539,538,539,537,6126
|
|
20240925,151800,2446769914,537,539,539,537,4128
|
|
20240925,151700,2444548969,537,540,540,536,14420
|
|
20240925,151600,2436800674,536,540,541,536,9873
|
|
20240925,151500,2431495927,540,537,541,536,49162
|
|
20240925,151400,2405058130,536,537,538,536,38836
|
|
20240925,151300,2384224464,537,538,538,536,14170
|
|
20240925,151200,2376614771,538,537,538,536,11550
|
|
20240925,151100,2370409990,537,538,538,537,5159
|
|
20240925,151000,2367635853,538,536,538,536,3672
|
|
20240925,150900,2365663793,537,537,537,536,10369
|
|
20240925,150800,2360096655,537,538,538,537,6076
|
|
20240925,150700,2356831358,537,539,539,537,7829
|
|
20240925,150600,2352619406,538,538,540,538,6027
|
|
20240925,150500,2349370154,538,537,538,537,6085
|
|
20240925,150400,2346098624,538,539,539,537,2128
|
|
20240925,150300,2344953765,538,538,538,537,22324
|
|
20240925,150200,2332958453,538,538,539,537,14537
|
|
20240925,150100,2325138789,538,538,538,537,6516
|
|
20240925,150000,2321635182,537,537,537,537,15301
|
|
20240925,145900,2313418545,538,537,538,537,5788
|
|
20240925,145800,2310306456,537,538,539,537,46015
|
|
20240925,145700,2285569997,539,539,539,538,2083
|
|
20240925,145600,2284447778,539,539,539,538,68
|
|
20240925,145500,2284411161,539,539,540,539,2755
|
|
20240925,145400,2282926215,540,539,540,539,1464
|
|
20240925,145300,2282136915,539,539,539,539,8938
|
|
20240925,145200,2277319333,539,539,539,538,4280
|
|
20240925,145100,2275012425,539,539,539,539,2389
|
|
20240925,145000,2273724754,539,538,539,538,9489
|
|
20240925,144900,2268612142,538,538,539,538,37558
|
|
20240925,144800,2248383740,538,539,539,538,461
|
|
20240925,144700,2248135699,538,540,540,538,18887
|
|
20240925,144600,2237955027,539,540,540,539,1662
|
|
20240925,144500,2237059198,539,540,540,539,636
|
|
20240925,144400,2236716391,540,541,541,539,7112
|
|
20240925,144300,2232876037,539,540,541,539,24755
|
|
20240925,144200,2219507582,540,541,541,540,6680
|
|
20240925,144100,2215894347,541,541,541,541,5922
|
|
20240925,144000,2212690545,542,541,542,541,2486
|
|
20240925,143900,2211343453,541,541,541,541,1101
|
|
20240925,143800,2210747812,541,542,542,541,2293
|
|
20240925,143700,2209505008,542,541,542,541,809
|
|
20240925,143600,2209066992,542,541,543,541,837
|
|
20240925,143500,2208612928,543,541,543,540,1148
|
|
20240925,143400,2207992113,540,540,543,540,3666
|
|
20240925,143300,2206008697,540,540,540,540,3492
|
|
20240925,143200,2204123017,539,541,541,539,37169
|
|
20240925,143100,2184050372,541,543,543,541,1002
|
|
20240925,143000,2183508286,543,544,544,542,4000
|
|
20240925,142900,2181338373,543,542,543,542,672
|
|
20240925,142800,2180973478,543,544,544,543,113
|
|
20240925,142700,2180912012,544,542,544,542,10502
|
|
20240925,142600,2175213386,542,540,542,540,8238
|
|
20240925,142500,2170752149,540,540,541,540,386
|
|
20240925,142400,2170543638,540,541,541,540,5760
|
|
20240925,142300,2167433213,541,541,541,541,1096
|
|
20240925,142200,2166840277,541,541,541,541,953
|
|
20240925,142100,2166324704,541,541,542,541,779
|
|
20240925,142000,2165903210,541,542,542,541,1197
|
|
20240925,141900,2165255632,541,541,541,541,3379
|
|
20240925,141800,2163427593,541,541,541,540,1586
|
|
20240925,141700,2162569950,541,542,542,541,7176
|
|
20240925,141600,2158687717,542,542,542,541,1402
|
|
20240925,141500,2157929233,542,541,542,541,2359
|
|
20240925,141400,2156653004,541,542,542,541,5470
|
|
20240925,141300,2153693654,542,541,542,541,2372
|
|
20240925,141200,2152410202,541,541,541,541,6326
|
|
20240925,141100,2148987836,541,541,541,541,1242
|
|
20240925,141000,2148315914,541,541,541,541,1085
|
|
20240925,140900,2147728929,541,541,541,540,10672
|
|
20240925,140800,2141964883,541,540,541,540,2048
|
|
20240925,140700,2140857962,540,540,541,540,1481
|
|
20240925,140600,2140057044,540,541,541,540,487
|
|
20240925,140500,2139794009,541,541,541,540,6094
|
|
20240925,140400,2136502199,541,542,542,541,3532
|
|
20240925,140300,2134590755,542,542,542,541,253
|
|
20240925,140200,2134453670,541,541,542,541,1036
|
|
20240925,140100,2133893160,542,542,542,541,255
|
|
20240925,140000,2133754960,542,541,542,541,1573
|
|
20240925,135900,2132903966,541,541,541,540,9190
|
|
20240925,135800,2127932879,541,540,541,540,816
|
|
20240925,135700,2127492183,540,540,541,540,724
|
|
20240925,135600,2127101184,540,541,541,540,2561
|
|
20240925,135500,2125716497,541,540,541,540,1085
|
|
20240925,135400,2125129522,541,541,541,540,2075
|
|
20240925,135300,2124009018,540,540,541,540,2626
|
|
20240925,135200,2122590883,540,541,541,540,7544
|
|
20240925,135100,2118510855,541,542,542,541,1352
|
|
20240925,135000,2117778415,542,541,542,541,1439
|
|
20240925,134900,2116998488,542,540,542,540,2022
|
|
20240925,134800,2115906204,540,542,542,540,12534
|
|
20240925,134700,2109134398,541,541,542,541,5565
|
|
20240925,134600,2106123533,541,542,542,541,1174
|
|
20240925,134500,2105488298,542,542,542,542,162
|
|
20240925,134400,2105400494,542,542,542,542,399
|
|
20240925,134300,2105184236,542,542,542,541,1052
|
|
20240925,134200,2104614384,542,541,542,541,343
|
|
20240925,134100,2104428528,542,541,542,541,96
|
|
20240925,134000,2104376500,541,542,542,541,9012
|
|
20240925,133900,2099501004,542,542,542,541,637
|
|
20240925,133800,2099155947,541,541,542,541,1994
|
|
20240925,133700,2098077156,542,542,542,542,39
|
|
20240925,133600,2098056018,541,541,542,541,1293
|
|
20240925,133500,2097355385,540,541,542,540,1810
|
|
20240925,133400,2096375539,542,541,542,541,4335
|
|
20240925,133300,2094027472,541,542,542,541,2433
|
|
20240925,133200,2092710715,542,542,542,541,1688
|
|
20240925,133100,2091796450,543,543,543,542,2179
|
|
20240925,133000,2090613294,543,543,543,543,21571
|
|
20240925,132900,2078900241,543,542,543,541,13399
|
|
20240925,132800,2071647744,542,542,542,542,297
|
|
20240925,132700,2071486770,542,542,542,541,297
|
|
20240925,132600,2071325798,542,542,542,541,2106
|
|
20240925,132500,2070184852,542,542,543,542,5112
|
|
20240925,132400,2067410227,541,541,541,541,783
|
|
20240925,132300,2066986624,540,540,540,540,48083
|
|
20240925,132200,2041021804,539,539,539,539,1599
|
|
20240925,132100,2040159943,539,539,539,539,3092
|
|
20240925,132000,2038493355,538,538,539,538,1731
|
|
20240925,131900,2037562073,539,540,540,538,30461
|
|
20240925,131800,2021168920,540,540,540,539,2109
|
|
20240925,131700,2020031818,540,540,540,539,2182
|
|
20240925,131600,2018853638,540,539,540,539,12770
|
|
20240925,131500,2011968242,540,540,540,540,170
|
|
20240925,131400,2011876442,540,539,540,539,5606
|
|
20240925,131300,2008849702,539,539,539,539,1235
|
|
20240925,131200,2008184037,539,539,539,538,16720
|
|
20240925,131100,1999172054,539,540,540,538,30749
|
|
20240925,131000,1982600513,540,540,540,540,117
|
|
20240925,130900,1982537333,540,540,540,539,2876
|
|
20240925,130800,1980985071,540,540,540,540,1545
|
|
20240925,130700,1980150771,540,539,540,539,3432
|
|
20240925,130600,1978297568,540,540,540,539,1797
|
|
20240925,130500,1977327388,539,540,540,539,2458
|
|
20240925,130400,1976000210,540,540,540,540,466
|
|
20240925,130300,1975748570,540,541,541,539,18491
|
|
20240925,130200,1965761750,541,542,542,541,2941
|
|
20240925,130100,1964169258,541,542,542,540,7416
|
|
20240925,130000,1960158948,542,541,542,540,14954
|
|
20240925,125900,1952057605,541,540,541,539,5570
|
|
20240925,125800,1949049799,540,539,540,538,5697
|
|
20240925,125700,1945978929,539,540,540,539,1601
|
|
20240925,125600,1945114541,540,537,540,537,61317
|
|
20240925,125500,1912158261,537,538,538,536,8931
|
|
20240925,125400,1907361844,537,537,538,536,7942
|
|
20240925,125300,1903098047,537,537,538,536,25007
|
|
20240925,125200,1889691215,537,535,537,534,14411
|
|
20240925,125100,1881985299,535,537,537,534,15807
|
|
20240925,125000,1873519001,537,538,538,536,7146
|
|
20240925,124900,1869683143,538,539,539,537,7879
|
|
20240925,124800,1865449241,538,540,540,538,4651
|
|
20240925,124700,1862944351,540,538,540,538,5492
|
|
20240925,124600,1859987833,538,539,540,537,18136
|
|
20240925,124500,1850241846,537,533,540,532,24424
|
|
20240925,124400,1837138144,538,538,541,532,38033
|
|
20240925,124300,1816770207,532,541,541,520,136298
|
|
20240925,124200,1744270294,541,541,542,538,23738
|
|
20240925,124100,1731466048,543,540,544,540,10337
|
|
20240925,124000,1725883111,540,545,545,540,157580
|
|
20240925,123900,1640515312,545,545,545,544,1309
|
|
20240925,123800,1639802945,545,545,545,544,1792
|
|
20240925,123700,1638826758,545,545,545,544,5056
|
|
20240925,123600,1636071239,545,545,545,544,4725
|
|
20240925,123500,1633496135,545,544,545,544,21745
|
|
20240925,123400,1621666708,545,545,545,545,7324
|
|
20240925,123300,1617675128,545,545,545,544,6670
|
|
20240925,123200,1614045412,545,545,546,545,13082
|
|
20240925,123100,1606915697,545,546,546,545,4660
|
|
20240925,123000,1604372683,545,546,547,545,750
|
|
20240925,122900,1603963333,547,546,547,545,10429
|
|
20240925,122800,1598278285,547,546,547,545,1609
|
|
20240925,122700,1597401377,547,546,547,546,806
|
|
20240925,122600,1596961249,546,546,547,546,1032
|
|
20240925,122500,1596397613,546,545,546,545,7011
|
|
20240925,122400,1592571420,545,546,546,545,20619
|
|
20240925,122300,1581314908,546,544,546,543,32534
|
|
20240925,122200,1563594590,544,543,544,542,1729
|
|
20240925,122100,1562656739,543,543,543,543,12968
|
|
20240925,122000,1555615115,543,545,545,543,7834
|
|
20240925,121900,1551359619,544,545,545,544,4019
|
|
20240925,121800,1549171264,544,545,545,544,4237
|
|
20240925,121700,1546866242,544,545,545,544,6158
|
|
20240925,121600,1543511698,545,544,545,543,17877
|
|
20240925,121500,1533783724,543,543,543,542,13476
|
|
20240925,121400,1526472187,543,542,544,542,2916
|
|
20240925,121300,1524887626,544,545,545,543,28758
|
|
20240925,121200,1509257237,545,545,546,545,1652
|
|
20240925,121100,1508356395,545,545,545,544,5171
|
|
20240925,121000,1505540416,545,544,545,544,5329
|
|
20240925,120900,1502636172,544,546,546,544,38683
|
|
20240925,120800,1481556871,545,546,546,545,3712
|
|
20240925,120700,1479532644,546,547,547,546,10976
|
|
20240925,120600,1473539425,547,546,549,546,10128
|
|
20240925,120500,1468001065,547,548,548,545,50492
|
|
20240925,120400,1440419843,547,548,548,547,18626
|
|
20240925,120300,1430212797,548,549,549,548,2208
|
|
20240925,120200,1429001507,549,549,549,548,4497
|
|
20240925,120100,1426536689,549,549,549,547,1993
|
|
20240925,120000,1425444555,549,551,551,546,171907
|
|
20240925,115900,1331048793,551,551,551,550,7782
|
|
20240925,115800,1326766046,551,551,551,550,3576
|
|
20240925,115700,1324796108,551,551,551,550,1653
|
|
20240925,115600,1323886465,551,551,551,550,4355
|
|
20240925,115500,1321487872,551,551,551,550,5269
|
|
20240925,115400,1318585154,550,551,551,550,2492
|
|
20240925,115300,1317212678,551,551,551,550,1742
|
|
20240925,115200,1316254063,551,552,552,550,1884
|
|
20240925,115100,1315215857,552,551,552,551,1104
|
|
20240925,115000,1314607442,551,552,552,551,24302
|
|
20240925,114900,1301206421,552,552,552,551,4439
|
|
20240925,114800,1298759320,552,551,552,551,361
|
|
20240925,114700,1298560339,551,551,552,551,4343
|
|
20240925,114600,1296167256,551,551,551,550,10754
|
|
20240925,114500,1290242591,551,552,552,550,68448
|
|
20240925,114400,1252575747,552,551,552,551,2268
|
|
20240925,114300,1251326066,552,551,552,551,9828
|
|
20240925,114200,1245910515,552,552,552,552,3528
|
|
20240925,114100,1243963059,552,552,552,551,7219
|
|
20240925,114000,1239978671,552,552,552,551,2467
|
|
20240925,113900,1238617087,552,552,552,551,6429
|
|
20240925,113800,1235070529,551,552,553,551,2657
|
|
20240925,113700,1233604363,552,553,553,551,7678
|
|
20240925,113600,1229368772,553,552,553,552,1703
|
|
20240925,113500,1228428715,552,552,552,551,15516
|
|
20240925,113400,1219864827,552,552,552,551,8099
|
|
20240925,113300,1215396190,551,552,552,551,22278
|
|
20240925,113200,1203119668,552,553,553,552,11044
|
|
20240925,113100,1197023273,552,553,553,552,997
|
|
20240925,113000,1196472110,553,554,554,553,1224
|
|
20240925,112900,1195795208,553,553,553,552,705
|
|
20240925,112800,1195405543,553,553,553,552,2225
|
|
20240925,112700,1194177144,553,554,554,553,1193
|
|
20240925,112600,1193517335,554,552,554,552,2856
|
|
20240925,112500,1191940537,552,552,552,552,9207
|
|
20240925,112400,1186858273,552,553,553,552,4126
|
|
20240925,112300,1184578908,552,554,554,552,26933
|
|
20240925,112200,1169683851,554,554,555,554,3540
|
|
20240925,112100,1167722191,554,554,554,554,360
|
|
20240925,112000,1167522751,555,555,555,554,2569
|
|
20240925,111900,1166097060,555,553,555,553,750
|
|
20240925,111800,1165682308,553,553,554,552,4555
|
|
20240925,111700,1163163582,555,554,555,550,201268
|
|
20240925,111600,1052109718,555,555,556,555,16602
|
|
20240925,111500,1042895486,556,556,556,555,1997
|
|
20240925,111400,1041785157,556,555,556,555,5966
|
|
20240925,111300,1038468195,555,556,556,555,994
|
|
20240925,111200,1037915911,556,555,556,555,8642
|
|
20240925,111100,1033111150,555,555,555,555,2008
|
|
20240925,111000,1031996710,555,555,555,555,231
|
|
20240925,110900,1031868505,555,555,555,555,4059
|
|
20240925,110800,1029615760,556,555,556,555,6228
|
|
20240925,110700,1026159214,555,555,555,554,5498
|
|
20240925,110600,1023112725,555,555,555,554,12086
|
|
20240925,110500,1016408892,555,556,556,555,370
|
|
20240925,110400,1016203404,555,555,556,555,5811
|
|
20240925,110300,1012978275,555,555,555,555,1251
|
|
20240925,110200,1012283970,555,555,555,555,1166
|
|
20240925,110100,1011636840,555,556,556,555,2096
|
|
20240925,110000,1010473460,556,555,556,555,6039
|
|
20240925,105900,1007121634,555,555,555,555,1134
|
|
20240925,105800,1006492264,555,555,555,554,6493
|
|
20240925,105700,1002888949,555,555,555,554,5207
|
|
20240925,105600,1000000037,555,556,556,555,13395
|
|
20240925,105500,992561205,556,556,557,555,98748
|
|
20240925,105400,937703370,557,556,557,556,5747
|
|
20240925,105300,934503530,557,556,557,556,2982
|
|
20240925,105200,932845521,556,555,556,555,107
|
|
20240925,105100,932786035,556,556,556,556,10136
|
|
20240925,105000,927150419,557,556,557,556,1602
|
|
20240925,104900,926259503,557,556,557,556,361
|
|
20240925,104800,926058786,556,557,557,556,1657
|
|
20240925,104700,925136120,557,557,557,557,10
|
|
20240925,104600,925130550,557,557,557,557,84
|
|
20240925,104500,925083762,557,556,557,556,1859
|
|
20240925,104400,924050147,557,556,557,555,12781
|
|
20240925,104300,916944487,556,555,556,555,7897
|
|
20240925,104200,912557008,555,556,556,555,9887
|
|
20240925,104100,907066897,556,557,557,555,2746
|
|
20240925,104000,905542350,556,556,557,556,30476
|
|
20240925,103900,888596545,557,557,557,556,3152
|
|
20240925,103800,886841423,557,556,557,556,2008
|
|
20240925,103700,885724700,556,557,557,556,8806
|
|
20240925,103600,880825635,557,557,557,556,2384
|
|
20240925,103500,879498127,557,556,557,556,7211
|
|
20240925,103400,875488806,557,557,557,556,6550
|
|
20240925,103300,871841454,557,557,557,556,9901
|
|
20240925,103200,866327704,557,556,557,556,961
|
|
20240925,103100,865793076,556,557,557,556,6142
|
|
20240925,103000,862377441,557,557,557,556,9514
|
|
20240925,102900,857083498,557,557,557,556,4696
|
|
20240925,102800,854469216,557,557,557,556,2537
|
|
20240925,102700,853056152,557,557,557,556,4247
|
|
20240925,102600,850691983,556,556,557,556,2522
|
|
20240925,102500,849288519,556,556,556,556,9246
|
|
20240925,102400,844147743,556,556,557,556,4119
|
|
20240925,102300,841857576,556,557,557,556,4445
|
|
20240925,102200,839386038,557,556,557,556,896
|
|
20240925,102100,838887542,557,557,557,556,562
|
|
20240925,102000,838574984,557,557,557,556,11684
|
|
20240925,101900,832072362,557,557,557,557,5893
|
|
20240925,101800,828789961,558,558,559,557,5100
|
|
20240925,101700,825946276,559,558,559,558,20024
|
|
20240925,101600,814760154,557,557,557,557,1282
|
|
20240925,101500,814046080,557,557,558,556,12286
|
|
20240925,101400,807205760,557,557,557,557,5699
|
|
20240925,101300,804031417,557,556,557,556,15013
|
|
20240925,101200,795672202,557,556,557,556,386
|
|
20240925,101100,795457515,556,557,557,556,1676
|
|
20240925,101000,794525582,557,558,558,556,1513
|
|
20240925,100900,793682695,557,557,557,557,3603
|
|
20240925,100800,791675824,557,556,557,556,9597
|
|
20240925,100700,786335697,557,557,557,556,4251
|
|
20240925,100600,783970942,557,557,558,557,12334
|
|
20240925,100500,777100884,557,557,557,557,10878
|
|
20240925,100400,771041838,557,557,558,557,3816
|
|
20240925,100300,768915804,558,556,558,556,7395
|
|
20240925,100200,764800803,556,558,558,556,1627
|
|
20240925,100100,763896009,556,557,558,555,80359
|
|
20240925,100000,719238554,558,559,559,557,684
|
|
20240925,095900,718856812,559,558,559,558,4599
|
|
20240925,095800,716289672,558,558,558,556,6741
|
|
20240925,095700,712539619,557,558,559,557,5532
|
|
20240925,095600,709458266,556,559,560,556,87111
|
|
20240925,095500,660886830,560,560,560,559,1296
|
|
20240925,095400,660161071,560,560,560,559,28811
|
|
20240925,095300,644031449,560,561,561,560,9882
|
|
20240925,095200,638496860,561,561,561,560,1039
|
|
20240925,095100,637915001,561,560,561,560,5132
|
|
20240925,095000,635041029,560,561,561,560,18022
|
|
20240925,094900,624948648,561,561,562,561,28865
|
|
20240925,094800,608755283,561,561,562,561,802
|
|
20240925,094700,608305358,562,562,562,561,3916
|
|
20240925,094600,606106019,562,562,562,561,11698
|
|
20240925,094500,599542411,561,561,562,561,5736
|
|
20240925,094400,596322361,562,561,562,561,7164
|
|
20240925,094300,592303353,561,561,562,561,4632
|
|
20240925,094200,589704769,562,562,563,561,8784
|
|
20240925,094100,584767830,563,562,563,562,901
|
|
20240925,094000,584261302,563,562,563,562,1036
|
|
20240925,093900,583679048,562,562,563,562,5096
|
|
20240925,093800,580812990,562,562,563,562,5103
|
|
20240925,093700,577943573,563,562,563,562,16622
|
|
20240925,093600,568588322,562,563,563,562,14412
|
|
20240925,093500,560484062,563,563,563,562,11946
|
|
20240925,093400,553759867,563,563,563,562,1253
|
|
20240925,093300,553055638,562,563,563,562,3993
|
|
20240925,093200,550809598,563,562,563,562,8361
|
|
20240925,093100,546106181,562,562,563,562,38319
|
|
20240925,093000,524557667,562,562,562,561,26876
|
|
20240925,092900,509456425,562,562,563,562,13048
|
|
20240925,092800,502123300,562,563,563,562,13727
|
|
20240925,092700,494407791,563,562,563,561,18787
|
|
20240925,092600,483850097,563,561,563,561,819
|
|
20240925,092500,483389530,563,563,563,560,8628
|
|
20240925,092400,478541089,563,562,563,562,26036
|
|
20240925,092300,463897990,562,561,562,560,7786
|
|
20240925,092200,459529114,561,561,561,560,6201
|
|
20240925,092100,456056040,561,560,561,559,14162
|
|
20240925,092000,448124601,560,561,561,558,51015
|
|
20240925,091900,419611414,561,560,561,560,13825
|
|
20240925,091800,411869088,562,562,563,560,30592
|
|
20240925,091700,394718214,562,562,563,562,8225
|
|
20240925,091600,390090397,563,564,564,562,6044
|
|
20240925,091500,386685102,564,561,564,561,11282
|
|
20240925,091400,380328043,562,563,563,561,28538
|
|
20240925,091300,364266588,563,562,563,561,21738
|
|
20240925,091200,352054405,562,565,565,562,22743
|
|
20240925,091100,339243886,565,566,566,565,7013
|
|
20240925,091000,335280034,566,568,568,561,52952
|
|
20240925,090900,305377601,568,571,572,568,66929
|
|
20240925,090800,267210777,571,573,574,568,99987
|
|
20240925,090700,210013232,574,570,574,570,115137
|
|
20240925,090600,144148227,570,559,572,559,109504
|
|
20240925,090500,81895863,559,557,559,557,5950
|
|
20240925,090400,78579753,557,556,558,555,5154
|
|
20240925,090300,75712652,556,555,557,554,25369
|
|
20240925,090200,61624156,555,557,557,554,43907
|
|
20240925,090100,37246649,556,556,557,555,18226
|
|
20240925,090000,27109554,556,555,556,555,47828
|