629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192600,11628723601,348,348,348,348,109075
|
|
20241016,192500,11628723601,348,348,348,348,0
|
|
20241016,192400,11628723601,348,348,348,348,0
|
|
20241016,192300,11628723601,348,348,348,348,0
|
|
20241016,192200,11628723601,348,348,348,348,0
|
|
20241016,192100,11628723601,348,348,348,348,0
|
|
20241016,192000,11628723601,348,348,348,348,0
|
|
20241016,191900,11628723601,348,348,348,348,0
|
|
20241016,191800,11628723601,348,348,348,348,0
|
|
20241016,191700,11628723601,348,348,348,348,0
|
|
20241016,191600,11628723601,348,348,348,348,0
|
|
20241016,191500,11628723601,348,348,348,348,0
|
|
20241016,191400,11628723601,348,348,348,348,0
|
|
20241016,191300,11628723601,348,348,348,348,0
|
|
20241016,191200,11628723601,348,348,348,348,0
|
|
20241016,191100,11628723601,348,348,348,348,0
|
|
20241016,191000,11628723601,348,348,348,348,0
|
|
20241016,190900,11628723601,348,348,348,348,0
|
|
20241016,190800,11628723601,348,348,348,348,0
|
|
20241016,190700,11628723601,348,348,348,348,0
|
|
20241016,190600,11628723601,348,348,348,348,0
|
|
20241016,190500,11628723601,348,348,348,348,0
|
|
20241016,190400,11628723601,348,348,348,348,0
|
|
20241016,190300,11628723601,348,348,348,348,0
|
|
20241016,190200,11628723601,348,348,348,348,0
|
|
20241016,190100,11628723601,348,348,348,348,0
|
|
20241016,190000,11628723601,348,348,348,348,0
|
|
20241016,185900,11628723601,348,348,348,348,0
|
|
20241016,185800,11628723601,348,348,348,348,0
|
|
20241016,185700,11628723601,348,348,348,348,0
|
|
20241016,185600,11628723601,348,348,348,348,109075
|
|
20241016,185500,11628723601,348,348,348,348,0
|
|
20241016,185400,11628723601,348,348,348,348,0
|
|
20241016,185300,11628723601,348,348,348,348,0
|
|
20241016,185200,11628723601,348,348,348,348,0
|
|
20241016,185100,11628723601,348,348,348,348,0
|
|
20241016,185000,11628723601,348,348,348,348,0
|
|
20241016,184900,11628723601,348,348,348,348,0
|
|
20241016,184800,11628723601,348,348,348,348,0
|
|
20241016,184700,11628723601,348,348,348,348,0
|
|
20241016,184600,11628723601,348,348,348,348,0
|
|
20241016,184500,11628723601,348,348,348,348,0
|
|
20241016,184400,11628723601,348,348,348,348,0
|
|
20241016,184300,11628723601,348,348,348,348,0
|
|
20241016,184200,11628723601,348,348,348,348,0
|
|
20241016,184100,11628723601,348,348,348,348,0
|
|
20241016,184000,11628723601,348,348,348,348,0
|
|
20241016,183900,11628723601,348,348,348,348,0
|
|
20241016,183800,11628723601,348,348,348,348,0
|
|
20241016,183700,11628723601,348,348,348,348,0
|
|
20241016,183600,11628723601,348,348,348,348,0
|
|
20241016,183500,11628723601,348,348,348,348,0
|
|
20241016,183400,11628723601,348,348,348,348,0
|
|
20241016,183300,11628723601,348,348,348,348,0
|
|
20241016,183200,11628723601,348,348,348,348,0
|
|
20241016,183100,11628723601,348,348,348,348,0
|
|
20241016,183000,11628723601,348,348,348,348,0
|
|
20241016,182900,11628723601,348,348,348,348,0
|
|
20241016,182800,11628723601,348,348,348,348,0
|
|
20241016,182700,11628723601,348,348,348,348,0
|
|
20241016,182600,11628723601,348,348,348,348,109075
|
|
20241016,182500,11628723601,348,348,348,348,0
|
|
20241016,182400,11628723601,348,348,348,348,0
|
|
20241016,182300,11628723601,348,348,348,348,0
|
|
20241016,182200,11628723601,348,348,348,348,0
|
|
20241016,182100,11628723601,348,348,348,348,0
|
|
20241016,182000,11628723601,348,348,348,348,0
|
|
20241016,181900,11628723601,348,348,348,348,0
|
|
20241016,181800,11628723601,348,348,348,348,0
|
|
20241016,181700,11628723601,348,348,348,348,0
|
|
20241016,181600,11628723601,348,348,348,348,0
|
|
20241016,181500,11628723601,348,348,348,348,0
|
|
20241016,181400,11628723601,348,348,348,348,0
|
|
20241016,181300,11628723601,348,348,348,348,0
|
|
20241016,181200,11628723601,348,348,348,348,0
|
|
20241016,181100,11628723601,348,348,348,348,0
|
|
20241016,181000,11628723601,348,348,348,348,0
|
|
20241016,180900,11628723601,348,348,348,348,0
|
|
20241016,180800,11628723601,348,348,348,348,0
|
|
20241016,180700,11628723601,348,348,348,348,0
|
|
20241016,180600,11628723601,348,348,348,348,0
|
|
20241016,180500,11628723601,348,348,348,348,0
|
|
20241016,180400,11628723601,348,348,348,348,0
|
|
20241016,180300,11628723601,348,348,348,348,0
|
|
20241016,180200,11628723601,348,348,348,348,0
|
|
20241016,180100,11628723601,348,348,348,348,0
|
|
20241016,180000,11628723601,348,348,348,348,0
|
|
20241016,175900,11628723601,348,348,348,348,0
|
|
20241016,175800,11628723601,348,348,348,348,0
|
|
20241016,175700,11628723601,348,348,348,348,0
|
|
20241016,175600,11628723601,348,348,348,348,109075
|
|
20241016,175500,11628723601,348,348,348,348,0
|
|
20241016,175400,11628723601,348,348,348,348,0
|
|
20241016,175300,11628723601,348,348,348,348,0
|
|
20241016,175200,11628723601,348,348,348,348,0
|
|
20241016,175100,11628723601,348,348,348,348,0
|
|
20241016,175000,11628723601,348,348,348,348,0
|
|
20241016,174900,11628723601,348,348,348,348,0
|
|
20241016,174800,11628723601,348,348,348,348,0
|
|
20241016,174700,11628723601,348,348,348,348,0
|
|
20241016,174600,11628723601,348,348,348,348,0
|
|
20241016,174500,11628723601,348,348,348,348,0
|
|
20241016,174400,11628723601,348,348,348,348,0
|
|
20241016,174300,11628723601,348,348,348,348,0
|
|
20241016,174200,11628723601,348,348,348,348,0
|
|
20241016,174100,11628723601,348,348,348,348,0
|
|
20241016,174000,11628723601,348,348,348,348,0
|
|
20241016,173900,11628723601,348,348,348,348,0
|
|
20241016,173800,11628723601,348,348,348,348,0
|
|
20241016,173700,11628723601,348,348,348,348,0
|
|
20241016,173600,11628723601,348,348,348,348,0
|
|
20241016,173500,11628723601,348,348,348,348,0
|
|
20241016,173400,11628723601,348,348,348,348,0
|
|
20241016,173300,11628723601,348,348,348,348,0
|
|
20241016,173200,11628723601,348,348,348,348,0
|
|
20241016,173100,11628723601,348,348,348,348,0
|
|
20241016,173000,11628723601,348,348,348,348,0
|
|
20241016,172900,11628723601,348,348,348,348,0
|
|
20241016,172800,11628723601,348,348,348,348,0
|
|
20241016,172700,11628723601,348,348,348,348,0
|
|
20241016,172600,11628723601,348,348,348,348,109075
|
|
20241016,172500,11628723601,348,348,348,348,0
|
|
20241016,172400,11628723601,348,348,348,348,0
|
|
20241016,172300,11628723601,348,348,348,348,0
|
|
20241016,172200,11628723601,348,348,348,348,0
|
|
20241016,172100,11628723601,348,348,348,348,0
|
|
20241016,172000,11628723601,348,348,348,348,0
|
|
20241016,171900,11628723601,348,348,348,348,0
|
|
20241016,171800,11628723601,348,348,348,348,0
|
|
20241016,171700,11628723601,348,348,348,348,0
|
|
20241016,171600,11628723601,348,348,348,348,0
|
|
20241016,171500,11628723601,348,348,348,348,0
|
|
20241016,171400,11628723601,348,348,348,348,0
|
|
20241016,171300,11628723601,348,348,348,348,0
|
|
20241016,171200,11628723601,348,348,348,348,0
|
|
20241016,171100,11628723601,348,348,348,348,0
|
|
20241016,171000,11628723601,348,348,348,348,0
|
|
20241016,170900,11628723601,348,348,348,348,0
|
|
20241016,170800,11628723601,348,348,348,348,0
|
|
20241016,170700,11628723601,348,348,348,348,0
|
|
20241016,170600,11628723601,348,348,348,348,0
|
|
20241016,170500,11628723601,348,348,348,348,0
|
|
20241016,170400,11628723601,348,348,348,348,0
|
|
20241016,170300,11628723601,348,348,348,348,0
|
|
20241016,170200,11628723601,348,348,348,348,0
|
|
20241016,170100,11628723601,348,348,348,348,0
|
|
20241016,170000,11628723601,348,348,348,348,0
|
|
20241016,165900,11628723601,348,348,348,348,0
|
|
20241016,165800,11628723601,348,348,348,348,0
|
|
20241016,165700,11628723601,348,348,348,348,0
|
|
20241016,165600,11628723601,348,348,348,348,109075
|
|
20241016,165500,11628723601,348,348,348,348,0
|
|
20241016,165400,11628723601,348,348,348,348,0
|
|
20241016,165300,11628723601,348,348,348,348,0
|
|
20241016,165200,11628723601,348,348,348,348,0
|
|
20241016,165100,11628723601,348,348,348,348,0
|
|
20241016,165000,11628723601,348,348,348,348,0
|
|
20241016,164900,11628723601,348,348,348,348,0
|
|
20241016,164800,11628723601,348,348,348,348,0
|
|
20241016,164700,11628723601,348,348,348,348,0
|
|
20241016,164600,11628723601,348,348,348,348,0
|
|
20241016,164500,11628723601,348,348,348,348,0
|
|
20241016,164400,11628723601,348,348,348,348,0
|
|
20241016,164300,11628723601,348,348,348,348,0
|
|
20241016,164200,11628723601,348,348,348,348,0
|
|
20241016,164100,11628723601,348,348,348,348,0
|
|
20241016,164000,11628723601,348,348,348,348,0
|
|
20241016,163900,11628723601,348,348,348,348,0
|
|
20241016,163800,11628723601,348,348,348,348,0
|
|
20241016,163700,11628723601,348,348,348,348,0
|
|
20241016,163600,11628723601,348,348,348,348,0
|
|
20241016,163500,11628723601,348,348,348,348,0
|
|
20241016,163400,11628723601,348,348,348,348,0
|
|
20241016,163300,11628723601,348,348,348,348,0
|
|
20241016,163200,11628723601,348,348,348,348,0
|
|
20241016,163100,11628723601,348,348,348,348,0
|
|
20241016,163000,11628723601,348,348,348,348,0
|
|
20241016,162900,11628723601,348,348,348,348,0
|
|
20241016,162800,11628723601,348,348,348,348,0
|
|
20241016,162700,11628723601,348,348,348,348,0
|
|
20241016,162600,11628723601,348,348,348,348,109075
|
|
20241016,162500,11628723601,348,348,348,348,0
|
|
20241016,162400,11628723601,348,348,348,348,0
|
|
20241016,162300,11628723601,348,348,348,348,0
|
|
20241016,162200,11628723601,348,348,348,348,0
|
|
20241016,162100,11628723601,348,348,348,348,0
|
|
20241016,162000,11628723601,348,348,348,348,0
|
|
20241016,161900,11628723601,348,348,348,348,0
|
|
20241016,161800,11628723601,348,348,348,348,0
|
|
20241016,161700,11628723601,348,348,348,348,0
|
|
20241016,161600,11628723601,348,348,348,348,0
|
|
20241016,161500,11628723601,348,348,348,348,0
|
|
20241016,161400,11628723601,348,348,348,348,0
|
|
20241016,161300,11628723601,348,348,348,348,0
|
|
20241016,161200,11628723601,348,348,348,348,0
|
|
20241016,161100,11628723601,348,348,348,348,0
|
|
20241016,161000,11628723601,348,348,348,348,0
|
|
20241016,160900,11628723601,348,348,348,348,0
|
|
20241016,160800,11628723601,348,348,348,348,0
|
|
20241016,160700,11628723601,348,348,348,348,0
|
|
20241016,160600,11628723601,348,348,348,348,0
|
|
20241016,160500,11628723601,348,348,348,348,0
|
|
20241016,160400,11628723601,348,348,348,348,0
|
|
20241016,160300,11628723601,348,348,348,348,0
|
|
20241016,160200,11628723601,348,348,348,348,0
|
|
20241016,160100,11628723601,348,348,348,348,0
|
|
20241016,160000,11628723601,348,348,348,348,0
|
|
20241016,155900,11628723601,348,348,348,348,0
|
|
20241016,155800,11628723601,348,348,348,348,0
|
|
20241016,155700,11628723601,348,348,348,348,0
|
|
20241016,155600,11628723601,348,348,348,348,109075
|
|
20241016,155500,11628723601,348,348,348,348,0
|
|
20241016,155400,11628723601,348,348,348,348,0
|
|
20241016,155300,11628723601,348,348,348,348,0
|
|
20241016,155200,11628723601,348,348,348,348,0
|
|
20241016,155100,11628723601,348,348,348,348,0
|
|
20241016,155000,11628723601,348,348,348,348,0
|
|
20241016,154900,11628723601,348,348,348,348,0
|
|
20241016,154800,11628723601,348,348,348,348,0
|
|
20241016,154700,11628723601,348,348,348,348,0
|
|
20241016,154600,11628723601,348,348,348,348,0
|
|
20241016,154500,11628723601,348,348,348,348,0
|
|
20241016,154400,11628723601,348,348,348,348,0
|
|
20241016,154300,11628723601,348,348,348,348,0
|
|
20241016,154200,11628723601,348,348,348,348,0
|
|
20241016,154100,11628723601,348,348,348,348,0
|
|
20241016,154000,11628723601,348,348,348,348,0
|
|
20241016,153900,11628723601,348,348,348,348,0
|
|
20241016,153800,11628723601,348,348,348,348,0
|
|
20241016,153700,11628723601,348,348,348,348,0
|
|
20241016,153600,11628723601,348,348,348,348,0
|
|
20241016,153500,11628723601,348,348,348,348,0
|
|
20241016,153400,11628723601,348,348,348,348,0
|
|
20241016,153300,11628723601,348,348,348,348,0
|
|
20241016,153200,11628723601,348,348,348,348,0
|
|
20241016,153100,11628723601,348,348,348,348,0
|
|
20241016,153000,11628723601,348,348,348,348,109075
|
|
20241016,152900,11590765501,348,348,348,348,0
|
|
20241016,152800,11590765501,348,348,348,348,0
|
|
20241016,152700,11590765501,348,348,348,348,0
|
|
20241016,152600,11590765501,348,348,348,348,0
|
|
20241016,152500,11590765501,348,348,348,348,0
|
|
20241016,152400,11590765501,348,348,348,348,0
|
|
20241016,152300,11590765501,348,348,348,348,0
|
|
20241016,152200,11590765501,348,348,348,348,0
|
|
20241016,152100,11590765501,348,348,348,348,0
|
|
20241016,152000,11590765501,348,348,348,348,0
|
|
20241016,151900,11590765501,348,349,350,347,42621
|
|
20241016,151800,11575903752,349,347,350,346,37973
|
|
20241016,151700,11562717122,348,350,350,347,41389
|
|
20241016,151600,11548316151,349,350,350,349,41184
|
|
20241016,151500,11533935267,350,351,351,349,32709
|
|
20241016,151400,11522473594,351,354,356,350,79919
|
|
20241016,151300,11494290880,355,355,356,354,40494
|
|
20241016,151200,11479924460,355,356,359,352,105340
|
|
20241016,151100,11442426946,353,351,356,350,34055
|
|
20241016,151000,11430389785,351,348,351,347,28148
|
|
20241016,150900,11420583279,350,347,350,347,119177
|
|
20241016,150800,11379123021,347,350,351,347,57402
|
|
20241016,150700,11359074140,348,351,351,348,13165
|
|
20241016,150600,11354464473,351,349,351,348,31252
|
|
20241016,150500,11343534095,350,348,350,346,22422
|
|
20241016,150400,11335724050,346,348,348,346,19014
|
|
20241016,150300,11329132390,349,347,349,346,16610
|
|
20241016,150200,11323350842,349,348,349,346,30759
|
|
20241016,150100,11312664804,348,349,349,346,20566
|
|
20241016,150000,11305527721,349,345,350,344,87813
|
|
20241016,145900,11275054503,344,345,346,344,28709
|
|
20241016,145800,11265165486,345,346,346,345,24787
|
|
20241016,145700,11256607844,346,347,347,343,145944
|
|
20241016,145600,11206308154,346,348,350,346,54891
|
|
20241016,145500,11187275926,348,352,352,348,55620
|
|
20241016,145400,11167813721,350,352,353,350,24222
|
|
20241016,145300,11159314935,352,352,355,349,142955
|
|
20241016,145200,11109186343,353,354,355,352,29286
|
|
20241016,145100,11098848715,354,355,358,353,129544
|
|
20241016,145000,11052888635,354,355,356,353,61861
|
|
20241016,144900,11030950236,356,355,356,355,21625
|
|
20241016,144800,11023261179,355,354,356,352,66569
|
|
20241016,144700,10999708484,354,354,355,353,11202
|
|
20241016,144600,10995742681,354,355,356,352,115246
|
|
20241016,144500,10954992383,355,359,359,355,75494
|
|
20241016,144400,10928043364,359,358,361,358,25581
|
|
20241016,144300,10918855976,359,363,363,358,31321
|
|
20241016,144200,10907573937,363,362,364,360,40576
|
|
20241016,144100,10892882071,361,361,365,360,54815
|
|
20241016,144000,10872970184,361,362,362,360,59758
|
|
20241016,143900,10851372225,363,360,368,360,160278
|
|
20241016,143800,10792979136,360,356,365,355,76343
|
|
20241016,143700,10765412142,358,356,358,356,14258
|
|
20241016,143600,10760313577,356,359,362,356,104543
|
|
20241016,143500,10722800508,359,356,359,355,55621
|
|
20241016,143400,10702976730,355,357,357,352,59965
|
|
20241016,143300,10681763320,357,352,360,352,106942
|
|
20241016,143200,10643574669,353,354,354,351,8540
|
|
20241016,143100,10640567091,354,354,355,352,22701
|
|
20241016,143000,10632530860,353,351,355,351,29801
|
|
20241016,142900,10621984363,352,353,353,351,11207
|
|
20241016,142800,10618046112,353,350,354,349,35317
|
|
20241016,142700,10605629570,350,348,351,348,77389
|
|
20241016,142600,10578630114,347,347,347,347,0
|
|
20241016,142500,10578630114,347,347,347,347,0
|
|
20241016,142400,10578630114,347,352,353,347,93411
|
|
20241016,142300,10546077247,353,352,353,351,26421
|
|
20241016,142200,10536792641,352,357,357,351,99074
|
|
20241016,142100,10501718788,357,354,360,354,177008
|
|
20241016,142000,10438425465,354,353,354,351,42879
|
|
20241016,141900,10423339954,352,354,354,351,45587
|
|
20241016,141800,10407249034,352,353,355,352,49151
|
|
20241016,141700,10389867110,352,351,354,351,17667
|
|
20241016,141600,10383639638,351,350,351,350,14141
|
|
20241016,141500,10378685153,351,354,354,351,57285
|
|
20241016,141400,10358495779,354,348,354,348,180639
|
|
20241016,141300,10295142204,350,349,350,347,89885
|
|
20241016,141200,10263877040,350,349,350,349,49334
|
|
20241016,141100,10246619043,349,351,352,348,84056
|
|
20241016,141000,10217234816,352,353,353,351,49723
|
|
20241016,140900,10199750189,353,351,353,348,138650
|
|
20241016,140800,10151226209,351,352,356,350,151937
|
|
20241016,140700,10097860175,352,358,359,350,160410
|
|
20241016,140600,10041197788,359,360,361,355,81160
|
|
20241016,140500,10012126002,360,358,360,358,14059
|
|
20241016,140400,10007082307,359,357,360,357,51437
|
|
20241016,140300,9988630000,357,363,364,355,410978
|
|
20241016,140200,9841235149,362,368,368,362,134165
|
|
20241016,140100,9792434092,368,366,368,366,25935
|
|
20241016,140000,9782917257,366,370,371,365,48966
|
|
20241016,135900,9764945532,369,365,372,365,93967
|
|
20241016,135800,9730433061,365,365,366,364,29243
|
|
20241016,135700,9719767241,365,362,367,362,72171
|
|
20241016,135600,9693444636,362,372,372,362,273821
|
|
20241016,135500,9592856139,373,370,373,370,40575
|
|
20241016,135400,9577786228,370,372,372,370,65918
|
|
20241016,135300,9553382331,371,372,373,371,16256
|
|
20241016,135200,9547338844,372,372,373,370,47065
|
|
20241016,135100,9529885788,371,370,372,370,47593
|
|
20241016,135000,9512235457,371,373,373,370,21842
|
|
20241016,134900,9504113993,373,373,374,371,9776
|
|
20241016,134800,9500479193,373,375,375,372,17541
|
|
20241016,134700,9493922221,375,377,377,373,150534
|
|
20241016,134600,9437425202,376,372,378,372,125387
|
|
20241016,134500,9390432916,373,372,373,371,29460
|
|
20241016,134400,9379462847,372,371,373,371,14576
|
|
20241016,134300,9374048074,371,373,373,371,60254
|
|
20241016,134200,9351683148,373,371,374,371,44320
|
|
20241016,134100,9335179994,371,374,375,371,102339
|
|
20241016,134000,9297031961,373,373,375,372,114934
|
|
20241016,133900,9254087818,372,373,373,370,50974
|
|
20241016,133800,9235131956,372,369,375,367,98062
|
|
20241016,133700,9198647258,368,373,373,368,58726
|
|
20241016,133600,9176944324,371,373,373,369,65838
|
|
20241016,133500,9152517553,371,375,375,371,88961
|
|
20241016,133400,9119297551,376,371,376,371,53604
|
|
20241016,133300,9099316810,372,374,375,371,62014
|
|
20241016,133200,9076157482,373,371,375,370,56789
|
|
20241016,133100,9055011047,372,371,373,369,64420
|
|
20241016,133000,9031134062,371,372,374,371,54682
|
|
20241016,132900,9010771928,372,369,372,368,80347
|
|
20241016,132800,8981093325,369,374,375,367,215529
|
|
20241016,132700,8901285111,374,375,376,373,73397
|
|
20241016,132600,8873819373,374,373,376,372,194674
|
|
20241016,132500,8801070706,373,381,381,372,301610
|
|
20241016,132400,8687642311,380,381,381,379,123038
|
|
20241016,132300,8640876293,380,384,385,379,193349
|
|
20241016,132200,8567189698,384,385,385,382,108907
|
|
20241016,132100,8525288256,383,383,383,383,0
|
|
20241016,132000,8525288256,383,381,383,380,166749
|
|
20241016,131900,8461612032,383,380,383,379,321322
|
|
20241016,131800,8339048668,380,379,380,377,214564
|
|
20241016,131700,8257836447,379,378,383,376,448120
|
|
20241016,131600,8087563258,378,373,378,369,333616
|
|
20241016,131500,7962358331,373,368,374,367,162701
|
|
20241016,131400,7901968084,368,374,375,366,351634
|
|
20241016,131300,7771580831,374,369,375,368,269640
|
|
20241016,131200,7671292686,368,363,371,363,136641
|
|
20241016,131100,7621033324,364,363,369,362,162606
|
|
20241016,131000,7561633940,362,369,371,361,213966
|
|
20241016,130900,7483486830,370,368,372,366,269909
|
|
20241016,130800,7383891927,367,374,374,367,188989
|
|
20241016,130700,7313959738,374,367,377,366,852221
|
|
20241016,130600,6997063854,367,359,368,359,301145
|
|
20241016,130500,6887381995,360,358,360,357,27632
|
|
20241016,130400,6877466434,359,356,359,355,37196
|
|
20241016,130300,6864159181,357,359,363,355,214205
|
|
20241016,130200,6787113127,359,358,360,357,108482
|
|
20241016,130100,6748221230,358,356,358,355,86058
|
|
20241016,130000,6717515130,356,353,356,353,29191
|
|
20241016,125900,6707177110,354,354,355,352,59457
|
|
20241016,125800,6686141936,354,351,356,351,108618
|
|
20241016,125700,6647699252,353,350,353,347,35225
|
|
20241016,125600,6635360210,350,350,351,349,13804
|
|
20241016,125500,6630523513,350,348,350,347,42288
|
|
20241016,125400,6615808075,348,348,348,347,34111
|
|
20241016,125300,6603966888,347,351,352,347,24482
|
|
20241016,125200,6595389541,351,352,353,351,55468
|
|
20241016,125100,6575869914,353,352,353,352,6311
|
|
20241016,125000,6573645572,353,354,355,351,43988
|
|
20241016,124900,6558100507,354,350,357,349,56229
|
|
20241016,124800,6538226512,349,348,350,345,64141
|
|
20241016,124700,6515969319,347,352,352,347,31500
|
|
20241016,124600,6504959235,352,353,354,351,37221
|
|
20241016,124500,6491860036,352,359,360,350,133628
|
|
20241016,124400,6444419199,359,352,360,351,189153
|
|
20241016,124300,6377109898,352,345,354,345,48741
|
|
20241016,124200,6360074405,347,345,349,344,35543
|
|
20241016,124100,6347728394,345,342,345,342,33138
|
|
20241016,124000,6336384952,342,343,343,342,12200
|
|
20241016,123900,6332207232,343,345,346,343,27407
|
|
20241016,123800,6322782409,344,346,346,342,19660
|
|
20241016,123700,6316043271,346,346,347,343,59691
|
|
20241016,123600,6295479076,346,348,348,346,18988
|
|
20241016,123500,6288899587,348,349,349,346,42371
|
|
20241016,123400,6274200477,350,350,350,349,23702
|
|
20241016,123300,6265906620,350,353,353,350,30143
|
|
20241016,123200,6255309721,353,358,358,351,80889
|
|
20241016,123100,6226660060,358,355,358,354,50437
|
|
20241016,123000,6208695410,354,352,356,352,26200
|
|
20241016,122900,6199408760,352,354,354,352,26059
|
|
20241016,122800,6190210846,353,356,357,353,13841
|
|
20241016,122700,6185296658,356,354,357,353,37078
|
|
20241016,122600,6172112434,354,358,358,353,39905
|
|
20241016,122500,6157935225,358,350,358,349,68494
|
|
20241016,122400,6133664134,350,353,355,350,61861
|
|
20241016,122300,6111845803,354,353,358,353,173511
|
|
20241016,122200,6050243431,354,348,359,348,289615
|
|
20241016,122100,5947729145,348,344,349,344,65500
|
|
20241016,122000,5924962222,347,340,348,339,35592
|
|
20241016,121900,5912704580,340,339,340,339,4429
|
|
20241016,121800,5911203132,339,339,341,338,7916
|
|
20241016,121700,5908520195,338,339,339,338,3303
|
|
20241016,121600,5907402398,339,339,339,338,4168
|
|
20241016,121500,5905992648,339,339,339,338,6393
|
|
20241016,121400,5903830101,339,340,340,339,8063
|
|
20241016,121300,5901095709,340,339,340,339,25717
|
|
20241016,121200,5892377640,339,340,341,339,20850
|
|
20241016,121100,5885297851,340,341,342,340,9968
|
|
20241016,121000,5881907309,342,342,342,342,2924
|
|
20241016,120900,5880907301,341,341,341,340,5435
|
|
20241016,120800,5879054016,341,340,341,340,4478
|
|
20241016,120700,5877530348,342,341,343,340,6084
|
|
20241016,120600,5875457297,343,344,344,341,35066
|
|
20241016,120500,5863457777,343,347,349,342,83634
|
|
20241016,120400,5834522380,346,343,348,342,25371
|
|
20241016,120300,5825752942,343,342,343,341,11815
|
|
20241016,120200,5821716390,340,340,342,340,2031
|
|
20241016,120100,5821025830,342,340,342,339,16994
|
|
20241016,120000,5815260474,340,342,342,339,22954
|
|
20241016,115900,5807457083,339,340,344,339,25184
|
|
20241016,115800,5798884555,340,340,342,340,39124
|
|
20241016,115700,5785555470,339,344,345,339,20482
|
|
20241016,115600,5778581203,344,345,345,341,21038
|
|
20241016,115500,5771350535,346,343,346,343,19646
|
|
20241016,115400,5764572205,345,345,346,342,12574
|
|
20241016,115300,5760237420,344,344,345,341,11705
|
|
20241016,115200,5756217603,344,342,345,342,15758
|
|
20241016,115100,5750810844,342,340,342,339,24512
|
|
20241016,115000,5742467541,340,341,342,340,39188
|
|
20241016,114900,5729135177,342,345,345,339,23444
|
|
20241016,114800,5721131664,346,345,347,345,22122
|
|
20241016,114700,5713477426,346,347,349,342,117751
|
|
20241016,114600,5672803651,346,343,348,341,42454
|
|
20241016,114500,5658122386,341,344,348,341,106720
|
|
20241016,114400,5621351290,343,341,344,340,81878
|
|
20241016,114300,5593306179,340,339,341,338,34956
|
|
20241016,114200,5581449247,338,340,340,337,24891
|
|
20241016,114100,5573021347,339,339,341,337,22956
|
|
20241016,114000,5565225038,337,338,338,336,35217
|
|
20241016,113900,5553346158,337,338,338,335,45074
|
|
20241016,113800,5538194669,335,339,339,335,95236
|
|
20241016,113700,5506147090,338,343,344,337,41869
|
|
20241016,113600,5491974400,340,336,344,336,38207
|
|
20241016,113500,5479002611,335,335,337,334,58279
|
|
20241016,113400,5459471008,335,340,340,335,92799
|
|
20241016,113300,5428146481,340,343,344,340,33430
|
|
20241016,113200,5416737494,343,344,344,343,518
|
|
20241016,113100,5416559796,344,343,344,343,1699
|
|
20241016,113000,5415976582,344,344,344,343,6432
|
|
20241016,112900,5413769964,344,342,344,342,15151
|
|
20241016,112800,5408587694,341,344,344,340,98002
|
|
20241016,112700,5375008628,344,346,347,344,31518
|
|
20241016,112600,5364140753,346,345,347,344,18952
|
|
20241016,112500,5357611899,345,347,347,345,11684
|
|
20241016,112400,5353578150,347,345,347,345,8575
|
|
20241016,112300,5350612866,346,346,347,346,9485
|
|
20241016,112200,5347327285,346,347,348,345,21367
|
|
20241016,112100,5339912575,347,345,347,344,53869
|
|
20241016,112000,5321322145,343,345,346,343,58461
|
|
20241016,111900,5301189716,345,347,348,344,115184
|
|
20241016,111800,5261438603,348,348,348,347,6723
|
|
20241016,111700,5259104415,349,348,350,347,60639
|
|
20241016,111600,5237993009,348,350,350,347,30543
|
|
20241016,111500,5227355391,350,350,350,349,1008
|
|
20241016,111400,5227002621,350,350,351,349,17521
|
|
20241016,111300,5220878485,349,350,351,349,34371
|
|
20241016,111200,5208860430,350,351,351,350,71732
|
|
20241016,111100,5183748305,351,353,353,350,63164
|
|
20241016,111000,5161536128,353,354,354,352,21892
|
|
20241016,110900,5153817959,354,354,354,352,43336
|
|
20241016,110800,5138517647,354,356,356,354,55864
|
|
20241016,110700,5118717932,355,356,356,354,43378
|
|
20241016,110600,5103308918,355,356,357,354,23157
|
|
20241016,110500,5095075582,356,356,357,355,28801
|
|
20241016,110400,5084823683,355,354,357,354,15171
|
|
20241016,110300,5079434440,354,357,357,354,20299
|
|
20241016,110200,5072221809,355,355,358,353,66521
|
|
20241016,110100,5048566920,354,356,357,354,82911
|
|
20241016,110000,5019085733,356,358,358,354,71107
|
|
20241016,105900,4993747278,357,355,363,353,109989
|
|
20241016,105800,4954369011,354,354,355,353,17709
|
|
20241016,105700,4948105550,353,355,355,353,8942
|
|
20241016,105600,4944941723,354,354,356,353,21252
|
|
20241016,105500,4937413988,353,355,355,352,26712
|
|
20241016,105400,4927978421,355,355,358,353,35914
|
|
20241016,105300,4915232521,353,355,356,352,41214
|
|
20241016,105200,4900671106,354,360,360,354,36018
|
|
20241016,105100,4887827568,359,352,360,352,61478
|
|
20241016,105000,4865859287,354,354,354,352,19117
|
|
20241016,104900,4859125105,354,352,354,352,14224
|
|
20241016,104800,4854116425,352,355,359,350,109763
|
|
20241016,104700,4815267936,356,357,358,355,7891
|
|
20241016,104600,4812459082,357,359,359,354,52349
|
|
20241016,104500,4793743634,358,359,360,358,38558
|
|
20241016,104400,4779880691,360,361,361,359,92352
|
|
20241016,104300,4746640395,360,360,363,358,81804
|
|
20241016,104200,4717146230,358,353,360,352,67649
|
|
20241016,104100,4692982004,352,354,354,350,57202
|
|
20241016,104000,4672918583,353,355,355,351,95155
|
|
20241016,103900,4639359057,355,355,355,353,52708
|
|
20241016,103800,4620690146,355,358,359,353,139256
|
|
20241016,103700,4571178503,358,368,368,357,264155
|
|
20241016,103600,4475717672,368,358,368,357,352492
|
|
20241016,103500,4347504708,357,354,358,352,98836
|
|
20241016,103400,4312416808,352,354,358,352,296436
|
|
20241016,103300,4207211608,354,353,355,352,47314
|
|
20241016,103200,4190498335,352,352,353,350,77956
|
|
20241016,103100,4163051939,350,349,352,348,58437
|
|
20241016,103000,4142642795,350,351,352,349,41854
|
|
20241016,102900,4127962709,351,348,352,348,46020
|
|
20241016,102800,4111846944,349,348,349,348,25325
|
|
20241016,102700,4103018714,349,350,352,348,47079
|
|
20241016,102600,4086558474,351,348,351,347,83403
|
|
20241016,102500,4057427085,349,348,349,347,13055
|
|
20241016,102400,4052878390,348,349,349,347,53557
|
|
20241016,102300,4034249571,348,347,348,347,21276
|
|
20241016,102200,4026849276,348,347,348,346,12053
|
|
20241016,102100,4022673949,347,348,349,346,40362
|
|
20241016,102000,4008647858,349,346,349,346,53620
|
|
20241016,101900,3990010928,347,348,350,346,57307
|
|
20241016,101800,3970046394,347,346,350,345,63994
|
|
20241016,101700,3947813127,345,346,347,345,36449
|
|
20241016,101600,3935196529,346,345,348,344,35734
|
|
20241016,101500,3922838862,344,348,350,343,174326
|
|
20241016,101400,3862547061,348,349,351,347,150533
|
|
20241016,101300,3810056141,346,346,346,346,0
|
|
20241016,101200,3810056141,346,346,346,346,5166
|
|
20241016,101100,3808268705,346,347,350,346,165707
|
|
20241016,101000,3750701422,347,353,354,347,230108
|
|
20241016,100900,3670134031,355,355,356,352,159212
|
|
20241016,100800,3613755793,355,354,356,352,69068
|
|
20241016,100700,3589326844,355,355,357,353,105464
|
|
20241016,100600,3552056672,356,353,358,353,165300
|
|
20241016,100500,3493319489,353,358,359,352,218066
|
|
20241016,100400,3415997986,358,359,360,356,118899
|
|
20241016,100300,3373485031,359,365,367,358,203478
|
|
20241016,100200,3299856721,362,361,368,357,440578
|
|
20241016,100100,3139768211,362,362,363,357,201029
|
|
20241016,100000,3067545216,363,355,363,355,189842
|
|
20241016,095900,2999514796,355,359,364,354,350443
|
|
20241016,095800,2873992036,357,363,365,355,504557
|
|
20241016,095700,2692681846,363,377,378,360,381607
|
|
20241016,095600,2552111466,377,373,387,371,664413
|
|
20241016,095500,2299649486,373,384,384,367,420632
|
|
20241016,095400,2139823173,384,384,384,384,0
|
|
20241016,095300,2139823173,384,374,384,373,683459
|
|
20241016,095200,1881064852,374,363,375,363,852408
|
|
20241016,095100,1565272419,363,353,365,352,376129
|
|
20241016,095000,1429453878,352,351,356,350,70777
|
|
20241016,094900,1404469405,350,352,352,349,45238
|
|
20241016,094800,1388616187,351,346,357,345,224868
|
|
20241016,094700,1309238978,347,345,348,342,69849
|
|
20241016,094600,1285140752,345,346,347,340,148290
|
|
20241016,094500,1234241941,346,351,357,342,252131
|
|
20241016,094400,1146386522,351,359,361,345,266388
|
|
20241016,094300,1052425383,358,354,371,353,795622
|
|
20241016,094200,762286467,355,350,366,346,987537
|
|
20241016,094100,409397145,350,350,359,341,783276
|
|
20241016,094000,135060066,328,328,328,328,0
|
|
20241016,093900,135060066,328,324,328,324,48152
|
|
20241016,093800,119321859,324,313,325,310,114265
|
|
20241016,093700,82931064,313,319,319,312,47283
|
|
20241016,093600,67974428,319,312,319,312,67781
|
|
20241016,093500,46594946,313,313,314,310,24171
|
|
20241016,093400,39057301,311,308,314,306,64571
|
|
20241016,093300,19078431,308,302,308,301,33501
|
|
20241016,093200,8854903,302,301,302,301,3456
|
|
20241016,093100,7814644,301,301,301,301,2042
|
|
20241016,093000,7200002,301,301,301,301,3
|
|
20241016,092900,7199099,301,300,301,300,1365
|
|
20241016,092800,6788384,301,300,301,300,5099
|
|
20241016,092700,5258671,299,299,299,299,4819
|
|
20241016,092600,3817790,299,299,299,299,0
|
|
20241016,092500,3817790,299,299,299,299,6
|
|
20241016,092400,3815996,299,299,299,299,2
|
|
20241016,092300,3815398,299,299,299,299,2
|
|
20241016,092200,3814800,298,298,298,298,0
|
|
20241016,092100,3814800,298,298,298,298,5505
|
|
20241016,092000,2174310,299,299,299,299,26
|
|
20241016,091900,2166536,299,299,299,299,300
|
|
20241016,091800,2076836,299,299,299,299,1007
|
|
20241016,091700,1775743,300,300,300,300,27
|
|
20241016,091600,1767643,300,300,300,300,2
|
|
20241016,091500,1767043,301,301,301,301,0
|
|
20241016,091400,1767043,301,301,301,301,0
|
|
20241016,091300,1767043,301,301,301,301,0
|
|
20241016,091200,1767043,301,299,301,299,697
|
|
20241016,091100,1558042,299,299,299,299,1586
|
|
20241016,091000,1083828,299,298,299,298,2004
|
|
20241016,090900,486632,298,299,299,298,9
|
|
20241016,090800,483942,299,299,299,299,1016
|
|
20241016,090700,180158,301,301,301,301,0
|
|
20241016,090600,180158,301,301,301,301,0
|
|
20241016,090500,180158,301,301,301,301,0
|
|
20241016,090400,180158,301,301,301,301,2
|
|
20241016,090300,179556,299,299,299,299,439
|
|
20241016,090200,48295,298,298,298,298,143
|
|
20241016,090100,5681,299,299,299,299,0
|
|
20241016,090000,5681,299,299,299,299,19
|