577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183400,1967772873,513,513,513,513,60038
|
|
20240927,183300,1967772873,513,513,513,513,0
|
|
20240927,183200,1967772873,513,513,513,513,0
|
|
20240927,183100,1967772873,513,513,513,513,0
|
|
20240927,183000,1967772873,513,513,513,513,0
|
|
20240927,182900,1967772873,513,513,513,513,0
|
|
20240927,182800,1967772873,513,513,513,513,0
|
|
20240927,182700,1967772873,513,513,513,513,0
|
|
20240927,182600,1967772873,513,513,513,513,0
|
|
20240927,182500,1967772873,513,513,513,513,0
|
|
20240927,182400,1967772873,513,513,513,513,0
|
|
20240927,182300,1967772873,513,513,513,513,0
|
|
20240927,182200,1967772873,513,513,513,513,0
|
|
20240927,182100,1967772873,513,513,513,513,0
|
|
20240927,182000,1967772873,513,513,513,513,0
|
|
20240927,181900,1967772873,513,513,513,513,0
|
|
20240927,181800,1967772873,513,513,513,513,0
|
|
20240927,181700,1967772873,513,513,513,513,0
|
|
20240927,181600,1967772873,513,513,513,513,0
|
|
20240927,181500,1967772873,513,513,513,513,0
|
|
20240927,181400,1967772873,513,513,513,513,0
|
|
20240927,181300,1967772873,513,513,513,513,0
|
|
20240927,181200,1967772873,513,513,513,513,0
|
|
20240927,181100,1967772873,513,513,513,513,0
|
|
20240927,181000,1967772873,513,513,513,513,0
|
|
20240927,180900,1967772873,513,513,513,513,0
|
|
20240927,180800,1967772873,513,513,513,513,0
|
|
20240927,180700,1967772873,513,513,513,513,0
|
|
20240927,180600,1967772873,513,513,513,513,0
|
|
20240927,180500,1967772873,513,513,513,513,0
|
|
20240927,180400,1967772873,513,513,513,513,60038
|
|
20240927,180300,1967772873,513,513,513,513,0
|
|
20240927,180200,1967772873,513,513,513,513,0
|
|
20240927,180100,1967772873,513,513,513,513,0
|
|
20240927,180000,1967772873,513,513,513,513,0
|
|
20240927,175900,1967772873,513,513,513,513,0
|
|
20240927,175800,1967772873,513,513,513,513,0
|
|
20240927,175700,1967772873,513,513,513,513,0
|
|
20240927,175600,1967772873,513,513,513,513,0
|
|
20240927,175500,1967772873,513,513,513,513,0
|
|
20240927,175400,1967772873,513,513,513,513,0
|
|
20240927,175300,1967772873,513,513,513,513,0
|
|
20240927,175200,1967772873,513,513,513,513,0
|
|
20240927,175100,1967772873,513,513,513,513,0
|
|
20240927,175000,1967772873,513,513,513,513,0
|
|
20240927,174900,1967772873,513,513,513,513,0
|
|
20240927,174800,1967772873,513,513,513,513,0
|
|
20240927,174700,1967772873,513,513,513,513,0
|
|
20240927,174600,1967772873,513,513,513,513,0
|
|
20240927,174500,1967772873,513,513,513,513,0
|
|
20240927,174400,1967772873,513,513,513,513,0
|
|
20240927,174300,1967772873,513,513,513,513,0
|
|
20240927,174200,1967772873,513,513,513,513,0
|
|
20240927,174100,1967772873,513,513,513,513,0
|
|
20240927,174000,1967772873,513,513,513,513,0
|
|
20240927,173900,1967772873,513,513,513,513,0
|
|
20240927,173800,1967772873,513,513,513,513,0
|
|
20240927,173700,1967772873,513,513,513,513,0
|
|
20240927,173600,1967772873,513,513,513,513,0
|
|
20240927,173500,1967772873,513,513,513,513,0
|
|
20240927,173400,1967772873,513,513,513,513,60038
|
|
20240927,173300,1967772873,513,513,513,513,0
|
|
20240927,173200,1967772873,513,513,513,513,0
|
|
20240927,173100,1967772873,513,513,513,513,0
|
|
20240927,173000,1967772873,513,513,513,513,0
|
|
20240927,172900,1967772873,513,513,513,513,0
|
|
20240927,172800,1967772873,513,513,513,513,0
|
|
20240927,172700,1967772873,513,513,513,513,0
|
|
20240927,172600,1967772873,513,513,513,513,0
|
|
20240927,172500,1967772873,513,513,513,513,0
|
|
20240927,172400,1967772873,513,513,513,513,0
|
|
20240927,172300,1967772873,513,513,513,513,0
|
|
20240927,172200,1967772873,513,513,513,513,0
|
|
20240927,172100,1967772873,513,513,513,513,0
|
|
20240927,172000,1967772873,513,513,513,513,0
|
|
20240927,171900,1967772873,513,513,513,513,0
|
|
20240927,171800,1967772873,513,513,513,513,0
|
|
20240927,171700,1967772873,513,513,513,513,0
|
|
20240927,171600,1967772873,513,513,513,513,0
|
|
20240927,171500,1967772873,513,513,513,513,0
|
|
20240927,171400,1967772873,513,513,513,513,0
|
|
20240927,171300,1967772873,513,513,513,513,0
|
|
20240927,171200,1967772873,513,513,513,513,0
|
|
20240927,171100,1967772873,513,513,513,513,0
|
|
20240927,171000,1967772873,513,513,513,513,0
|
|
20240927,170900,1967772873,513,513,513,513,0
|
|
20240927,170800,1967772873,513,513,513,513,0
|
|
20240927,170700,1967772873,513,513,513,513,0
|
|
20240927,170600,1967772873,513,513,513,513,0
|
|
20240927,170500,1967772873,513,513,513,513,0
|
|
20240927,170400,1967772873,513,513,513,513,60038
|
|
20240927,170300,1967772873,513,513,513,513,0
|
|
20240927,170200,1967772873,513,513,513,513,0
|
|
20240927,170100,1967772873,513,513,513,513,0
|
|
20240927,170000,1967772873,513,513,513,513,0
|
|
20240927,165900,1967772873,513,513,513,513,0
|
|
20240927,165800,1967772873,513,513,513,513,0
|
|
20240927,165700,1967772873,513,513,513,513,0
|
|
20240927,165600,1967772873,513,513,513,513,0
|
|
20240927,165500,1967772873,513,513,513,513,0
|
|
20240927,165400,1967772873,513,513,513,513,0
|
|
20240927,165300,1967772873,513,513,513,513,0
|
|
20240927,165200,1967772873,513,513,513,513,0
|
|
20240927,165100,1967772873,513,513,513,513,0
|
|
20240927,165000,1967772873,513,513,513,513,0
|
|
20240927,164900,1967772873,513,513,513,513,0
|
|
20240927,164800,1967772873,513,513,513,513,0
|
|
20240927,164700,1967772873,513,513,513,513,0
|
|
20240927,164600,1967772873,513,513,513,513,0
|
|
20240927,164500,1967772873,513,513,513,513,0
|
|
20240927,164400,1967772873,513,513,513,513,0
|
|
20240927,164300,1967772873,513,513,513,513,0
|
|
20240927,164200,1967772873,513,513,513,513,0
|
|
20240927,164100,1967772873,513,513,513,513,0
|
|
20240927,164000,1967772873,513,513,513,513,0
|
|
20240927,163900,1967772873,513,513,513,513,0
|
|
20240927,163800,1967772873,513,513,513,513,0
|
|
20240927,163700,1967772873,513,513,513,513,0
|
|
20240927,163600,1967772873,513,513,513,513,0
|
|
20240927,163500,1967772873,513,513,513,513,0
|
|
20240927,163400,1967772873,513,513,513,513,60038
|
|
20240927,163300,1967772873,513,513,513,513,0
|
|
20240927,163200,1967772873,513,513,513,513,0
|
|
20240927,163100,1967772873,513,513,513,513,0
|
|
20240927,163000,1967772873,513,513,513,513,0
|
|
20240927,162900,1967772873,513,513,513,513,0
|
|
20240927,162800,1967772873,513,513,513,513,0
|
|
20240927,162700,1967772873,513,513,513,513,0
|
|
20240927,162600,1967772873,513,513,513,513,0
|
|
20240927,162500,1967772873,513,513,513,513,0
|
|
20240927,162400,1967772873,513,513,513,513,0
|
|
20240927,162300,1967772873,513,513,513,513,0
|
|
20240927,162200,1967772873,513,513,513,513,0
|
|
20240927,162100,1967772873,513,513,513,513,0
|
|
20240927,162000,1967772873,513,513,513,513,0
|
|
20240927,161900,1967772873,513,513,513,513,0
|
|
20240927,161800,1967772873,513,513,513,513,0
|
|
20240927,161700,1967772873,513,513,513,513,0
|
|
20240927,161600,1967772873,513,513,513,513,0
|
|
20240927,161500,1967772873,513,513,513,513,0
|
|
20240927,161400,1967772873,513,513,513,513,0
|
|
20240927,161300,1967772873,513,513,513,513,0
|
|
20240927,161200,1967772873,513,513,513,513,0
|
|
20240927,161100,1967772873,513,513,513,513,0
|
|
20240927,161000,1967772873,513,513,513,513,0
|
|
20240927,160900,1967772873,513,513,513,513,0
|
|
20240927,160800,1967772873,513,513,513,513,0
|
|
20240927,160700,1967772873,513,513,513,513,0
|
|
20240927,160600,1967772873,513,513,513,513,0
|
|
20240927,160500,1967772873,513,513,513,513,0
|
|
20240927,160400,1967772873,513,513,513,513,60038
|
|
20240927,160300,1967772873,513,513,513,513,0
|
|
20240927,160200,1967772873,513,513,513,513,0
|
|
20240927,160100,1967772873,513,513,513,513,0
|
|
20240927,160000,1967772873,513,513,513,513,0
|
|
20240927,155900,1967772873,513,513,513,513,0
|
|
20240927,155800,1967772873,513,513,513,513,0
|
|
20240927,155700,1967772873,513,513,513,513,0
|
|
20240927,155600,1967772873,513,513,513,513,0
|
|
20240927,155500,1967772873,513,513,513,513,0
|
|
20240927,155400,1967772873,513,513,513,513,0
|
|
20240927,155300,1967772873,513,513,513,513,0
|
|
20240927,155200,1967772873,513,513,513,513,0
|
|
20240927,155100,1967772873,513,513,513,513,0
|
|
20240927,155000,1967772873,513,513,513,513,0
|
|
20240927,154900,1967772873,513,513,513,513,0
|
|
20240927,154800,1967772873,513,513,513,513,0
|
|
20240927,154700,1967772873,513,513,513,513,0
|
|
20240927,154600,1967772873,513,513,513,513,0
|
|
20240927,154500,1967772873,513,513,513,513,0
|
|
20240927,154400,1967772873,513,513,513,513,0
|
|
20240927,154300,1967772873,513,513,513,513,0
|
|
20240927,154200,1967772873,513,513,513,513,0
|
|
20240927,154100,1967772873,513,513,513,513,0
|
|
20240927,154000,1967772873,513,513,513,513,0
|
|
20240927,153900,1967772873,513,513,513,513,0
|
|
20240927,153800,1967772873,513,513,513,513,0
|
|
20240927,153700,1967772873,513,513,513,513,0
|
|
20240927,153600,1967772873,513,513,513,513,0
|
|
20240927,153500,1967772873,513,513,513,513,0
|
|
20240927,153400,1967772873,513,513,513,513,60038
|
|
20240927,153300,1967772873,513,513,513,513,0
|
|
20240927,153200,1967772873,513,513,513,513,0
|
|
20240927,153100,1967772873,513,513,513,513,0
|
|
20240927,153000,1967772873,513,513,513,513,60038
|
|
20240927,152900,1936973379,514,514,514,514,0
|
|
20240927,152800,1936973379,514,514,514,514,0
|
|
20240927,152700,1936973379,514,514,514,514,0
|
|
20240927,152600,1936973379,514,514,514,514,0
|
|
20240927,152500,1936973379,514,514,514,514,0
|
|
20240927,152400,1936973379,514,514,514,514,0
|
|
20240927,152300,1936973379,514,514,514,514,0
|
|
20240927,152200,1936973379,514,514,514,514,0
|
|
20240927,152100,1936973379,514,514,514,514,0
|
|
20240927,152000,1936973379,514,514,514,514,0
|
|
20240927,151900,1936973379,514,515,515,513,14559
|
|
20240927,151800,1929482628,515,514,515,514,14790
|
|
20240927,151700,1921866765,514,514,514,513,5510
|
|
20240927,151600,1919034926,513,514,514,513,7389
|
|
20240927,151500,1915237000,513,513,513,512,9351
|
|
20240927,151400,1910441302,512,512,513,512,35890
|
|
20240927,151300,1892036800,513,512,513,512,2105
|
|
20240927,151200,1890957995,512,512,512,512,0
|
|
20240927,151100,1890957995,512,512,512,512,2809
|
|
20240927,151000,1889519787,513,512,513,512,12034
|
|
20240927,150900,1883350286,513,512,513,512,2833
|
|
20240927,150800,1881899636,513,513,513,512,9001
|
|
20240927,150700,1877286064,513,512,513,512,650
|
|
20240927,150600,1876953114,513,513,513,513,7228
|
|
20240927,150500,1873245150,513,514,514,513,1537
|
|
20240927,150400,1872456435,514,512,514,512,40635
|
|
20240927,150300,1851611342,513,513,513,511,4838
|
|
20240927,150200,1849133425,513,513,513,511,10101
|
|
20240927,150100,1843961865,513,512,514,512,173819
|
|
20240927,150000,1754930307,512,512,512,511,5346
|
|
20240927,145900,1752194431,512,511,512,511,16122
|
|
20240927,145800,1743940651,511,512,512,511,892
|
|
20240927,145700,1743484805,511,512,512,511,6593
|
|
20240927,145600,1740113388,512,511,512,511,2087
|
|
20240927,145500,1739045906,511,512,512,511,8987
|
|
20240927,145400,1734452172,512,511,512,511,1088
|
|
20240927,145300,1733895273,512,512,512,512,267
|
|
20240927,145200,1733758569,511,511,512,511,1141
|
|
20240927,145100,1733175327,511,511,512,511,5736
|
|
20240927,145000,1730242231,511,511,512,511,6705
|
|
20240927,144900,1726815965,512,511,512,511,163
|
|
20240927,144800,1726732619,511,512,512,511,2188
|
|
20240927,144700,1725614363,512,511,512,511,7289
|
|
20240927,144600,1721889669,511,511,512,511,16759
|
|
20240927,144500,1713324210,511,512,512,511,19143
|
|
20240927,144400,1703531198,512,511,512,511,72978
|
|
20240927,144300,1666236629,512,512,512,512,225
|
|
20240927,144200,1666121429,511,512,512,511,5425
|
|
20240927,144100,1663345435,512,512,512,511,47
|
|
20240927,144000,1663321387,512,512,512,511,318
|
|
20240927,143900,1663158597,511,511,512,511,4926
|
|
20240927,143800,1660640691,511,511,512,511,11325
|
|
20240927,143700,1654848816,511,512,512,511,4217
|
|
20240927,143600,1652690827,511,512,512,511,2069
|
|
20240927,143500,1651632188,512,512,512,511,4519
|
|
20240927,143400,1649321719,512,512,512,512,50
|
|
20240927,143300,1649296119,511,512,512,511,2801
|
|
20240927,143200,1647864534,512,511,512,511,724
|
|
20240927,143100,1647494569,512,512,512,511,2778
|
|
20240927,143000,1646073906,512,511,512,511,1984
|
|
20240927,142900,1645058473,512,512,512,512,1406
|
|
20240927,142800,1644338601,512,512,512,511,10348
|
|
20240927,142700,1639049448,512,512,513,512,2241
|
|
20240927,142600,1637901956,512,512,512,512,9475
|
|
20240927,142500,1633050756,513,513,513,513,60
|
|
20240927,142400,1633019976,513,513,513,512,1513
|
|
20240927,142300,1632245307,513,513,513,513,36
|
|
20240927,142200,1632226839,512,513,513,512,2872
|
|
20240927,142100,1630755375,513,512,513,512,1722
|
|
20240927,142000,1629872291,512,513,513,511,8649
|
|
20240927,141900,1625446963,513,513,513,513,2001
|
|
20240927,141800,1624420450,513,513,513,512,2828
|
|
20240927,141700,1622970475,512,512,512,511,4744
|
|
20240927,141600,1620541551,512,512,512,511,4957
|
|
20240927,141500,1618003799,513,512,513,512,7168
|
|
20240927,141400,1614333761,512,512,512,512,1196
|
|
20240927,141300,1613721409,512,511,512,511,2287
|
|
20240927,141200,1612552545,512,512,513,511,2076
|
|
20240927,141100,1611490041,512,513,513,512,14586
|
|
20240927,141000,1604021321,513,512,513,512,108
|
|
20240927,140900,1603965967,512,513,513,512,759
|
|
20240927,140800,1603577212,512,512,512,512,11282
|
|
20240927,140700,1597800828,512,512,512,511,6692
|
|
20240927,140600,1594374624,512,512,512,511,8869
|
|
20240927,140500,1589833706,512,512,512,512,436
|
|
20240927,140400,1589610474,511,512,512,511,1823
|
|
20240927,140300,1588677919,512,513,513,511,9168
|
|
20240927,140200,1583984925,513,512,513,511,14182
|
|
20240927,140100,1576726924,512,512,512,512,249
|
|
20240927,140000,1576599436,511,511,512,511,4438
|
|
20240927,135900,1574331099,510,511,511,510,29755
|
|
20240927,135800,1559155471,511,511,511,510,2116
|
|
20240927,135700,1558074225,510,511,511,510,9938
|
|
20240927,135600,1552998710,511,511,511,510,9427
|
|
20240927,135500,1548183976,511,511,511,510,6983
|
|
20240927,135400,1544615863,511,511,511,510,19859
|
|
20240927,135300,1534482293,511,512,512,511,27455
|
|
20240927,135200,1520452618,512,512,512,512,931
|
|
20240927,135100,1519975946,513,511,513,511,1111
|
|
20240927,135000,1519408023,511,512,513,511,11184
|
|
20240927,134900,1513691071,512,512,513,511,20677
|
|
20240927,134800,1503112597,512,512,512,511,654
|
|
20240927,134700,1502778060,511,511,513,511,6407
|
|
20240927,134600,1499501774,511,513,513,511,8809
|
|
20240927,134500,1494991766,512,513,513,512,2685
|
|
20240927,134400,1493614411,513,513,514,513,395
|
|
20240927,134300,1493411660,514,514,514,514,353
|
|
20240927,134200,1493230218,514,513,514,513,118
|
|
20240927,134100,1493169621,513,513,514,513,276
|
|
20240927,134000,1493028030,513,513,514,513,662
|
|
20240927,133900,1492687923,512,513,514,512,337
|
|
20240927,133800,1492515102,512,514,514,511,111
|
|
20240927,133700,1492458080,511,515,515,511,163981
|
|
20240927,133600,1408533361,515,515,515,514,1837
|
|
20240927,133500,1407589042,515,515,515,515,527
|
|
20240927,133400,1407317637,515,515,515,515,626
|
|
20240927,133300,1406995247,514,515,515,514,2703
|
|
20240927,133200,1405604868,515,514,515,514,2011
|
|
20240927,133100,1404571113,514,515,515,514,3646
|
|
20240927,133000,1402697060,515,514,515,514,2915
|
|
20240927,132900,1401198749,514,515,515,514,8788
|
|
20240927,132800,1396678195,514,515,515,514,5517
|
|
20240927,132700,1393842456,514,515,515,514,816
|
|
20240927,132600,1393422765,515,515,515,514,1245
|
|
20240927,132500,1392782420,515,515,515,515,201
|
|
20240927,132400,1392678905,515,515,515,515,146
|
|
20240927,132300,1392603715,515,515,515,515,1785
|
|
20240927,132200,1391684440,515,515,515,515,136
|
|
20240927,132100,1391614400,515,515,515,515,479
|
|
20240927,132000,1391367715,515,516,516,515,10539
|
|
20240927,131900,1385936410,516,515,516,515,3217
|
|
20240927,131800,1384276526,515,516,516,515,386
|
|
20240927,131700,1384077681,516,516,516,515,1520
|
|
20240927,131600,1383294207,516,515,516,515,56474
|
|
20240927,131500,1354210096,514,514,515,514,15708
|
|
20240927,131400,1346136128,514,514,514,514,2336
|
|
20240927,131300,1344935424,514,515,515,513,14799
|
|
20240927,131200,1337328934,515,514,515,514,1297
|
|
20240927,131100,1336661075,514,514,514,514,9563
|
|
20240927,131000,1331745693,514,513,514,513,5978
|
|
20240927,130900,1328678978,514,514,514,514,316
|
|
20240927,130800,1328516554,515,514,515,514,123
|
|
20240927,130700,1328453331,514,514,514,514,4769
|
|
20240927,130600,1326002065,514,513,514,513,11003
|
|
20240927,130500,1320357523,513,513,514,513,4639
|
|
20240927,130400,1317977700,513,513,514,513,471
|
|
20240927,130300,1317736068,514,514,515,514,774
|
|
20240927,130200,1317338231,514,514,515,514,897
|
|
20240927,130100,1316876746,515,515,515,514,159
|
|
20240927,130000,1316794919,515,515,515,513,2606
|
|
20240927,125900,1315453476,515,515,515,515,100
|
|
20240927,125800,1315401976,515,515,515,513,27213
|
|
20240927,125700,1301387495,514,514,515,514,3782
|
|
20240927,125600,1299443307,514,515,515,514,983
|
|
20240927,125500,1298937558,515,514,515,514,5164
|
|
20240927,125400,1296283148,515,515,515,514,509
|
|
20240927,125300,1296021263,515,515,515,515,3228
|
|
20240927,125200,1294358843,515,514,515,514,5612
|
|
20240927,125100,1291469256,515,514,515,514,4715
|
|
20240927,125000,1289045642,514,514,514,513,7757
|
|
20240927,124900,1285061842,514,515,515,514,1752
|
|
20240927,124800,1284161301,514,515,515,514,1117
|
|
20240927,124700,1283587162,515,514,515,514,331
|
|
20240927,124600,1283416897,515,514,515,514,565
|
|
20240927,124500,1283126382,514,514,514,514,1144
|
|
20240927,124400,1282538366,515,514,515,514,1202
|
|
20240927,124300,1281920536,513,515,515,513,7350
|
|
20240927,124200,1278142675,515,515,515,514,855
|
|
20240927,124100,1277702550,515,515,515,515,2313
|
|
20240927,124000,1276511355,515,515,515,514,317
|
|
20240927,123900,1276348167,514,515,515,514,2123
|
|
20240927,123800,1275256905,515,515,515,515,21
|
|
20240927,123700,1275246090,515,514,515,514,493
|
|
20240927,123600,1274992678,514,515,515,514,919
|
|
20240927,123500,1274520290,515,515,515,515,3842
|
|
20240927,123400,1272541660,515,515,515,514,510
|
|
20240927,123300,1272279516,515,515,515,515,51
|
|
20240927,123200,1272253251,514,514,515,514,2096
|
|
20240927,123100,1271175707,514,514,514,514,676
|
|
20240927,123000,1270828243,513,513,513,513,0
|
|
20240927,122900,1270828243,513,514,514,513,45
|
|
20240927,122800,1270805114,514,514,514,514,2204
|
|
20240927,122700,1269672258,514,514,514,514,1604
|
|
20240927,122600,1268847802,514,514,515,514,4165
|
|
20240927,122500,1266704094,515,514,515,514,2446
|
|
20240927,122400,1265444709,514,515,515,514,1578
|
|
20240927,122300,1264633616,514,515,515,514,8052
|
|
20240927,122200,1260494886,514,515,515,514,2405
|
|
20240927,122100,1259257915,515,515,515,515,13216
|
|
20240927,122000,1252451675,515,515,515,514,4075
|
|
20240927,121900,1250357117,514,515,516,514,1880
|
|
20240927,121800,1249389268,515,515,516,514,9001
|
|
20240927,121700,1244755799,515,515,515,513,1462
|
|
20240927,121600,1244004369,514,514,514,514,780
|
|
20240927,121500,1243603449,514,513,514,513,6573
|
|
20240927,121400,1240228145,513,516,516,513,503
|
|
20240927,121300,1239969617,516,515,516,513,34256
|
|
20240927,121200,1222328286,515,515,515,513,7581
|
|
20240927,121100,1218436571,515,516,516,515,55
|
|
20240927,121000,1218408218,516,513,516,512,33588
|
|
20240927,120900,1201132657,513,513,513,512,1727
|
|
20240927,120800,1200246768,513,513,513,512,1547
|
|
20240927,120700,1199454603,513,512,513,512,500
|
|
20240927,120600,1199198400,512,512,513,512,6072
|
|
20240927,120500,1196089535,512,512,512,512,796
|
|
20240927,120400,1195681983,512,512,512,512,398
|
|
20240927,120300,1195478207,513,513,513,513,66
|
|
20240927,120200,1195444349,513,512,513,512,7838
|
|
20240927,120100,1191431272,511,512,512,511,3703
|
|
20240927,120000,1189535368,512,512,512,511,3333
|
|
20240927,115900,1187831322,512,512,512,511,942
|
|
20240927,115800,1187349633,512,512,512,511,5307
|
|
20240927,115700,1184633519,511,511,512,511,11510
|
|
20240927,115600,1178748449,511,512,512,511,4433
|
|
20240927,115500,1176482687,511,511,512,511,6370
|
|
20240927,115400,1173227093,511,512,512,511,28215
|
|
20240927,115300,1158809028,511,512,512,511,994
|
|
20240927,115200,1158300414,511,511,512,511,890
|
|
20240927,115100,1157844953,512,512,512,511,4828
|
|
20240927,115000,1155376162,511,513,513,511,7322
|
|
20240927,114900,1151627923,513,513,513,511,2209
|
|
20240927,114800,1150497065,512,512,512,511,2197
|
|
20240927,114700,1149373151,511,512,512,511,5710
|
|
20240927,114600,1146449731,512,512,513,511,6042
|
|
20240927,114500,1143357082,513,512,513,511,6381
|
|
20240927,114400,1140090024,512,512,512,511,6385
|
|
20240927,114300,1136826954,511,512,512,511,6867
|
|
20240927,114200,1133314656,511,512,512,511,6587
|
|
20240927,114100,1129944361,512,512,512,511,451
|
|
20240927,114000,1129713531,512,512,512,511,1883
|
|
20240927,113900,1128750707,511,512,512,511,3886
|
|
20240927,113800,1126764665,512,513,513,511,1326
|
|
20240927,113700,1126086454,512,514,514,511,62650
|
|
20240927,113600,1094017277,514,513,514,512,3803
|
|
20240927,113500,1092070092,514,514,514,512,53994
|
|
20240927,113400,1064367981,514,514,514,514,3283
|
|
20240927,113300,1062680519,514,514,514,513,2987
|
|
20240927,113200,1061147747,514,513,514,513,19438
|
|
20240927,113100,1051176000,513,514,514,513,1855
|
|
20240927,113000,1050223064,514,514,514,514,420
|
|
20240927,112900,1050007184,514,514,514,513,93
|
|
20240927,112800,1049959463,513,513,514,513,4374
|
|
20240927,112700,1047714201,513,514,514,513,2560
|
|
20240927,112600,1046399059,514,514,514,513,3757
|
|
20240927,112500,1044468492,514,514,514,513,3031
|
|
20240927,112400,1042911708,514,514,514,513,4047
|
|
20240927,112300,1040832737,514,513,514,513,2977
|
|
20240927,112200,1039303533,513,514,514,513,4546
|
|
20240927,112100,1036967311,513,514,514,513,28655
|
|
20240927,112000,1022240568,514,514,515,514,24486
|
|
20240927,111900,1009654759,514,515,515,514,621
|
|
20240927,111800,1009335536,515,515,515,514,1411
|
|
20240927,111700,1008608872,514,514,514,513,2660
|
|
20240927,111600,1007243416,514,513,514,513,8486
|
|
20240927,111500,1002886612,513,514,514,513,24387
|
|
20240927,111400,990371034,513,514,514,513,3670
|
|
20240927,111300,988487843,513,514,514,513,3529
|
|
20240927,111200,986674193,514,514,514,513,1639
|
|
20240927,111100,985832079,514,513,514,513,595
|
|
20240927,111000,985526319,513,514,514,513,487
|
|
20240927,110900,985276013,514,514,514,514,1785
|
|
20240927,110800,984358523,514,514,515,513,685
|
|
20240927,110700,984006688,515,514,515,513,7239
|
|
20240927,110600,980285845,514,513,514,513,4060
|
|
20240927,110500,978202863,513,513,513,513,2089
|
|
20240927,110400,977131206,513,514,514,513,834
|
|
20240927,110300,976703343,514,514,514,513,2402
|
|
20240927,110200,975470792,513,514,514,513,42954
|
|
20240927,110100,953435025,514,514,514,514,2148
|
|
20240927,110000,952330953,514,514,514,513,52
|
|
20240927,105900,952304236,513,515,515,513,6143
|
|
20240927,105800,949149434,515,515,515,514,6127
|
|
20240927,105700,945994379,515,514,515,513,11740
|
|
20240927,105600,939966358,514,514,514,513,5695
|
|
20240927,105500,937040057,513,514,514,513,12983
|
|
20240927,105400,930372813,514,514,514,514,4806
|
|
20240927,105300,927902529,514,515,515,514,828
|
|
20240927,105200,927476305,515,515,515,515,101
|
|
20240927,105100,927424290,515,515,515,515,162
|
|
20240927,105000,927340860,514,514,514,514,1926
|
|
20240927,104900,926350896,514,514,514,514,3888
|
|
20240927,104800,924352464,514,515,515,514,346
|
|
20240927,104700,924174607,514,514,514,514,1752
|
|
20240927,104600,923274079,514,515,515,514,976
|
|
20240927,104500,922772411,515,515,515,514,389
|
|
20240927,104400,922572437,515,514,515,514,7185
|
|
20240927,104300,918879334,514,515,515,514,1597
|
|
20240927,104200,918057263,515,516,516,515,8316
|
|
20240927,104100,913773817,516,516,516,516,5189
|
|
20240927,104000,911096293,516,516,516,515,3223
|
|
20240927,103900,909433993,516,516,516,516,2632
|
|
20240927,103800,908075881,516,516,516,516,4061
|
|
20240927,103700,905980405,516,515,516,514,240
|
|
20240927,103600,905857009,514,516,516,514,2179
|
|
20240927,103500,904733513,516,516,516,516,1172
|
|
20240927,103400,904128761,516,514,516,514,41268
|
|
20240927,103300,882896606,514,514,514,514,3623
|
|
20240927,103200,881034384,514,513,514,513,49435
|
|
20240927,103100,855674143,513,513,514,512,26181
|
|
20240927,103000,842244392,513,514,514,513,7132
|
|
20240927,102900,838585475,513,513,514,513,963
|
|
20240927,102800,838091428,513,514,514,513,3145
|
|
20240927,102700,836478037,514,514,514,512,60937
|
|
20240927,102600,805238235,513,515,515,513,13764
|
|
20240927,102500,798165752,515,514,515,514,876
|
|
20240927,102400,797715385,514,515,515,514,16963
|
|
20240927,102300,788995892,514,514,515,514,10188
|
|
20240927,102200,783759149,515,515,515,514,4388
|
|
20240927,102100,781499694,515,514,515,514,6182
|
|
20240927,102000,778322121,514,515,515,514,145
|
|
20240927,101900,778247469,515,515,515,514,1092
|
|
20240927,101800,777685183,515,515,515,514,1904
|
|
20240927,101700,776704961,515,514,515,514,9993
|
|
20240927,101600,771568495,514,515,515,514,8649
|
|
20240927,101500,767120890,514,514,515,514,9844
|
|
20240927,101400,762060984,514,514,515,514,41789
|
|
20240927,101300,740580387,514,514,515,514,1154
|
|
20240927,101200,739987052,514,514,515,514,18088
|
|
20240927,101100,730689599,514,514,515,514,31718
|
|
20240927,101000,714386496,514,515,515,514,7791
|
|
20240927,100900,710378303,514,515,515,514,6487
|
|
20240927,100800,707042499,515,515,515,514,13157
|
|
20240927,100700,700272848,515,514,515,514,576
|
|
20240927,100600,699976448,514,514,515,513,7341
|
|
20240927,100500,696203235,514,515,515,514,71615
|
|
20240927,100400,659356827,515,515,516,515,5282
|
|
20240927,100300,656636544,515,516,516,515,204
|
|
20240927,100200,656531480,516,516,517,516,1271
|
|
20240927,100100,655875643,516,516,516,515,4370
|
|
20240927,100000,653621063,516,515,516,515,6896
|
|
20240927,095900,650069601,515,515,516,515,26887
|
|
20240927,095800,636216439,515,516,517,515,1300
|
|
20240927,095700,635545648,517,516,517,515,10854
|
|
20240927,095600,629946810,517,517,517,516,20140
|
|
20240927,095500,619552946,517,517,518,516,7085
|
|
20240927,095400,615890310,518,518,518,518,1605
|
|
20240927,095300,615058920,518,518,519,517,3554
|
|
20240927,095200,613216997,519,516,519,516,16929
|
|
20240927,095100,604458031,516,517,517,515,52028
|
|
20240927,095000,577639239,516,517,517,516,1335
|
|
20240927,094900,576949206,516,517,517,516,1481
|
|
20240927,094800,576184153,517,517,517,516,2308
|
|
20240927,094700,574992197,517,516,517,516,1439
|
|
20240927,094600,574249139,517,517,517,517,1138
|
|
20240927,094500,573660793,517,519,519,517,15016
|
|
20240927,094400,565895386,519,518,519,518,11737
|
|
20240927,094300,559814691,518,518,518,518,1069
|
|
20240927,094200,559260949,518,519,519,518,14598
|
|
20240927,094100,551697134,518,517,518,517,8696
|
|
20240927,094000,547198118,517,516,517,515,45212
|
|
20240927,093900,523868662,516,516,516,515,27989
|
|
20240927,093800,509431891,516,517,517,515,52818
|
|
20240927,093700,482182374,517,517,517,516,3391
|
|
20240927,093600,480429958,518,519,519,518,12429
|
|
20240927,093500,473991643,519,518,519,518,1021
|
|
20240927,093400,473461765,518,519,519,517,351
|
|
20240927,093300,473279911,519,518,519,517,42568
|
|
20240927,093200,451227572,517,517,519,517,53446
|
|
20240927,093100,423588446,517,518,518,517,2287
|
|
20240927,093000,422404301,518,519,519,518,12419
|
|
20240927,092900,415971234,519,518,519,517,17130
|
|
20240927,092800,407099023,517,518,519,517,7753
|
|
20240927,092700,403086074,518,518,519,517,9791
|
|
20240927,092600,398015064,519,518,519,518,4870
|
|
20240927,092500,395490773,518,518,519,518,6010
|
|
20240927,092400,392377568,517,519,520,517,9463
|
|
20240927,092300,387470431,520,519,520,519,12440
|
|
20240927,092200,381004102,520,518,520,518,5523
|
|
20240927,092100,378141172,520,519,520,517,28531
|
|
20240927,092000,363358374,520,518,520,518,14191
|
|
20240927,091900,355995568,518,517,519,516,18780
|
|
20240927,091800,346286840,517,516,517,516,23065
|
|
20240927,091700,334376788,517,515,517,515,11518
|
|
20240927,091600,328435106,515,515,515,514,8109
|
|
20240927,091500,324264723,515,514,515,513,14849
|
|
20240927,091400,316634474,514,513,515,513,7117
|
|
20240927,091300,312979748,514,513,515,513,30571
|
|
20240927,091200,297269358,513,512,513,512,48445
|
|
20240927,091100,272423776,513,513,514,512,47593
|
|
20240927,091000,248010638,513,514,515,513,28125
|
|
20240927,090900,233570508,514,514,515,513,18463
|
|
20240927,090800,224081884,514,516,516,514,71997
|
|
20240927,090700,186991836,516,516,516,515,30456
|
|
20240927,090600,171286240,516,518,519,515,52800
|
|
20240927,090500,144007756,518,518,519,517,6102
|
|
20240927,090400,140844817,517,517,518,515,62408
|
|
20240927,090300,108641644,517,519,519,517,25756
|
|
20240927,090200,95294698,518,522,525,518,76239
|
|
20240927,090100,55638977,522,525,528,522,23297
|
|
20240927,090000,43421518,525,530,531,521,77243
|