629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192600,1183773057,326,326,326,326,56668
|
|
20241017,192500,1183773057,326,326,326,326,0
|
|
20241017,192400,1183773057,326,326,326,326,0
|
|
20241017,192300,1183773057,326,326,326,326,0
|
|
20241017,192200,1183773057,326,326,326,326,0
|
|
20241017,192100,1183773057,326,326,326,326,0
|
|
20241017,192000,1183773057,326,326,326,326,0
|
|
20241017,191900,1183773057,326,326,326,326,0
|
|
20241017,191800,1183773057,326,326,326,326,0
|
|
20241017,191700,1183773057,326,326,326,326,0
|
|
20241017,191600,1183773057,326,326,326,326,0
|
|
20241017,191500,1183773057,326,326,326,326,0
|
|
20241017,191400,1183773057,326,326,326,326,0
|
|
20241017,191300,1183773057,326,326,326,326,0
|
|
20241017,191200,1183773057,326,326,326,326,0
|
|
20241017,191100,1183773057,326,326,326,326,0
|
|
20241017,191000,1183773057,326,326,326,326,0
|
|
20241017,190900,1183773057,326,326,326,326,0
|
|
20241017,190800,1183773057,326,326,326,326,0
|
|
20241017,190700,1183773057,326,326,326,326,0
|
|
20241017,190600,1183773057,326,326,326,326,0
|
|
20241017,190500,1183773057,326,326,326,326,0
|
|
20241017,190400,1183773057,326,326,326,326,0
|
|
20241017,190300,1183773057,326,326,326,326,0
|
|
20241017,190200,1183773057,326,326,326,326,0
|
|
20241017,190100,1183773057,326,326,326,326,0
|
|
20241017,190000,1183773057,326,326,326,326,0
|
|
20241017,185900,1183773057,326,326,326,326,0
|
|
20241017,185800,1183773057,326,326,326,326,0
|
|
20241017,185700,1183773057,326,326,326,326,0
|
|
20241017,185600,1183773057,326,326,326,326,56668
|
|
20241017,185500,1183773057,326,326,326,326,0
|
|
20241017,185400,1183773057,326,326,326,326,0
|
|
20241017,185300,1183773057,326,326,326,326,0
|
|
20241017,185200,1183773057,326,326,326,326,0
|
|
20241017,185100,1183773057,326,326,326,326,0
|
|
20241017,185000,1183773057,326,326,326,326,0
|
|
20241017,184900,1183773057,326,326,326,326,0
|
|
20241017,184800,1183773057,326,326,326,326,0
|
|
20241017,184700,1183773057,326,326,326,326,0
|
|
20241017,184600,1183773057,326,326,326,326,0
|
|
20241017,184500,1183773057,326,326,326,326,0
|
|
20241017,184400,1183773057,326,326,326,326,0
|
|
20241017,184300,1183773057,326,326,326,326,0
|
|
20241017,184200,1183773057,326,326,326,326,0
|
|
20241017,184100,1183773057,326,326,326,326,0
|
|
20241017,184000,1183773057,326,326,326,326,0
|
|
20241017,183900,1183773057,326,326,326,326,0
|
|
20241017,183800,1183773057,326,326,326,326,0
|
|
20241017,183700,1183773057,326,326,326,326,0
|
|
20241017,183600,1183773057,326,326,326,326,0
|
|
20241017,183500,1183773057,326,326,326,326,0
|
|
20241017,183400,1183773057,326,326,326,326,0
|
|
20241017,183300,1183773057,326,326,326,326,0
|
|
20241017,183200,1183773057,326,326,326,326,0
|
|
20241017,183100,1183773057,326,326,326,326,0
|
|
20241017,183000,1183773057,326,326,326,326,0
|
|
20241017,182900,1183773057,326,326,326,326,0
|
|
20241017,182800,1183773057,326,326,326,326,0
|
|
20241017,182700,1183773057,326,326,326,326,0
|
|
20241017,182600,1183773057,326,326,326,326,56668
|
|
20241017,182500,1183773057,326,326,326,326,0
|
|
20241017,182400,1183773057,326,326,326,326,0
|
|
20241017,182300,1183773057,326,326,326,326,0
|
|
20241017,182200,1183773057,326,326,326,326,0
|
|
20241017,182100,1183773057,326,326,326,326,0
|
|
20241017,182000,1183773057,326,326,326,326,0
|
|
20241017,181900,1183773057,326,326,326,326,0
|
|
20241017,181800,1183773057,326,326,326,326,0
|
|
20241017,181700,1183773057,326,326,326,326,0
|
|
20241017,181600,1183773057,326,326,326,326,0
|
|
20241017,181500,1183773057,326,326,326,326,0
|
|
20241017,181400,1183773057,326,326,326,326,0
|
|
20241017,181300,1183773057,326,326,326,326,0
|
|
20241017,181200,1183773057,326,326,326,326,0
|
|
20241017,181100,1183773057,326,326,326,326,0
|
|
20241017,181000,1183773057,326,326,326,326,0
|
|
20241017,180900,1183773057,326,326,326,326,0
|
|
20241017,180800,1183773057,326,326,326,326,0
|
|
20241017,180700,1183773057,326,326,326,326,0
|
|
20241017,180600,1183773057,326,326,326,326,0
|
|
20241017,180500,1183773057,326,326,326,326,0
|
|
20241017,180400,1183773057,326,326,326,326,0
|
|
20241017,180300,1183773057,326,326,326,326,0
|
|
20241017,180200,1183773057,326,326,326,326,0
|
|
20241017,180100,1183773057,326,326,326,326,0
|
|
20241017,180000,1183773057,326,326,326,326,0
|
|
20241017,175900,1183773057,326,326,326,326,0
|
|
20241017,175800,1183773057,326,326,326,326,0
|
|
20241017,175700,1183773057,326,326,326,326,0
|
|
20241017,175600,1183773057,326,326,326,326,56668
|
|
20241017,175500,1183773057,326,326,326,326,0
|
|
20241017,175400,1183773057,326,326,326,326,0
|
|
20241017,175300,1183773057,326,326,326,326,0
|
|
20241017,175200,1183773057,326,326,326,326,0
|
|
20241017,175100,1183773057,326,326,326,326,0
|
|
20241017,175000,1183773057,326,326,326,326,0
|
|
20241017,174900,1183773057,326,326,326,326,0
|
|
20241017,174800,1183773057,326,326,326,326,0
|
|
20241017,174700,1183773057,326,326,326,326,0
|
|
20241017,174600,1183773057,326,326,326,326,0
|
|
20241017,174500,1183773057,326,326,326,326,0
|
|
20241017,174400,1183773057,326,326,326,326,0
|
|
20241017,174300,1183773057,326,326,326,326,0
|
|
20241017,174200,1183773057,326,326,326,326,0
|
|
20241017,174100,1183773057,326,326,326,326,0
|
|
20241017,174000,1183773057,326,326,326,326,0
|
|
20241017,173900,1183773057,326,326,326,326,0
|
|
20241017,173800,1183773057,326,326,326,326,0
|
|
20241017,173700,1183773057,326,326,326,326,0
|
|
20241017,173600,1183773057,326,326,326,326,0
|
|
20241017,173500,1183773057,326,326,326,326,0
|
|
20241017,173400,1183773057,326,326,326,326,0
|
|
20241017,173300,1183773057,326,326,326,326,0
|
|
20241017,173200,1183773057,326,326,326,326,0
|
|
20241017,173100,1183773057,326,326,326,326,0
|
|
20241017,173000,1183773057,326,326,326,326,0
|
|
20241017,172900,1183773057,326,326,326,326,0
|
|
20241017,172800,1183773057,326,326,326,326,0
|
|
20241017,172700,1183773057,326,326,326,326,0
|
|
20241017,172600,1183773057,326,326,326,326,56668
|
|
20241017,172500,1183773057,326,326,326,326,0
|
|
20241017,172400,1183773057,326,326,326,326,0
|
|
20241017,172300,1183773057,326,326,326,326,0
|
|
20241017,172200,1183773057,326,326,326,326,0
|
|
20241017,172100,1183773057,326,326,326,326,0
|
|
20241017,172000,1183773057,326,326,326,326,0
|
|
20241017,171900,1183773057,326,326,326,326,0
|
|
20241017,171800,1183773057,326,326,326,326,0
|
|
20241017,171700,1183773057,326,326,326,326,0
|
|
20241017,171600,1183773057,326,326,326,326,0
|
|
20241017,171500,1183773057,326,326,326,326,0
|
|
20241017,171400,1183773057,326,326,326,326,0
|
|
20241017,171300,1183773057,326,326,326,326,0
|
|
20241017,171200,1183773057,326,326,326,326,0
|
|
20241017,171100,1183773057,326,326,326,326,0
|
|
20241017,171000,1183773057,326,326,326,326,0
|
|
20241017,170900,1183773057,326,326,326,326,0
|
|
20241017,170800,1183773057,326,326,326,326,0
|
|
20241017,170700,1183773057,326,326,326,326,0
|
|
20241017,170600,1183773057,326,326,326,326,0
|
|
20241017,170500,1183773057,326,326,326,326,0
|
|
20241017,170400,1183773057,326,326,326,326,0
|
|
20241017,170300,1183773057,326,326,326,326,0
|
|
20241017,170200,1183773057,326,326,326,326,0
|
|
20241017,170100,1183773057,326,326,326,326,0
|
|
20241017,170000,1183773057,326,326,326,326,0
|
|
20241017,165900,1183773057,326,326,326,326,0
|
|
20241017,165800,1183773057,326,326,326,326,0
|
|
20241017,165700,1183773057,326,326,326,326,0
|
|
20241017,165600,1183773057,326,326,326,326,56668
|
|
20241017,165500,1183773057,326,326,326,326,0
|
|
20241017,165400,1183773057,326,326,326,326,0
|
|
20241017,165300,1183773057,326,326,326,326,0
|
|
20241017,165200,1183773057,326,326,326,326,0
|
|
20241017,165100,1183773057,326,326,326,326,0
|
|
20241017,165000,1183773057,326,326,326,326,0
|
|
20241017,164900,1183773057,326,326,326,326,0
|
|
20241017,164800,1183773057,326,326,326,326,0
|
|
20241017,164700,1183773057,326,326,326,326,0
|
|
20241017,164600,1183773057,326,326,326,326,0
|
|
20241017,164500,1183773057,326,326,326,326,0
|
|
20241017,164400,1183773057,326,326,326,326,0
|
|
20241017,164300,1183773057,326,326,326,326,0
|
|
20241017,164200,1183773057,326,326,326,326,0
|
|
20241017,164100,1183773057,326,326,326,326,0
|
|
20241017,164000,1183773057,326,326,326,326,0
|
|
20241017,163900,1183773057,326,326,326,326,0
|
|
20241017,163800,1183773057,326,326,326,326,0
|
|
20241017,163700,1183773057,326,326,326,326,0
|
|
20241017,163600,1183773057,326,326,326,326,0
|
|
20241017,163500,1183773057,326,326,326,326,0
|
|
20241017,163400,1183773057,326,326,326,326,0
|
|
20241017,163300,1183773057,326,326,326,326,0
|
|
20241017,163200,1183773057,326,326,326,326,0
|
|
20241017,163100,1183773057,326,326,326,326,0
|
|
20241017,163000,1183773057,326,326,326,326,0
|
|
20241017,162900,1183773057,326,326,326,326,0
|
|
20241017,162800,1183773057,326,326,326,326,0
|
|
20241017,162700,1183773057,326,326,326,326,0
|
|
20241017,162600,1183773057,326,326,326,326,56668
|
|
20241017,162500,1183773057,326,326,326,326,0
|
|
20241017,162400,1183773057,326,326,326,326,0
|
|
20241017,162300,1183773057,326,326,326,326,0
|
|
20241017,162200,1183773057,326,326,326,326,0
|
|
20241017,162100,1183773057,326,326,326,326,0
|
|
20241017,162000,1183773057,326,326,326,326,0
|
|
20241017,161900,1183773057,326,326,326,326,0
|
|
20241017,161800,1183773057,326,326,326,326,0
|
|
20241017,161700,1183773057,326,326,326,326,0
|
|
20241017,161600,1183773057,326,326,326,326,0
|
|
20241017,161500,1183773057,326,326,326,326,0
|
|
20241017,161400,1183773057,326,326,326,326,0
|
|
20241017,161300,1183773057,326,326,326,326,0
|
|
20241017,161200,1183773057,326,326,326,326,0
|
|
20241017,161100,1183773057,326,326,326,326,0
|
|
20241017,161000,1183773057,326,326,326,326,0
|
|
20241017,160900,1183773057,326,326,326,326,0
|
|
20241017,160800,1183773057,326,326,326,326,0
|
|
20241017,160700,1183773057,326,326,326,326,0
|
|
20241017,160600,1183773057,326,326,326,326,0
|
|
20241017,160500,1183773057,326,326,326,326,0
|
|
20241017,160400,1183773057,326,326,326,326,0
|
|
20241017,160300,1183773057,326,326,326,326,0
|
|
20241017,160200,1183773057,326,326,326,326,0
|
|
20241017,160100,1183773057,326,326,326,326,0
|
|
20241017,160000,1183773057,326,326,326,326,0
|
|
20241017,155900,1183773057,326,326,326,326,0
|
|
20241017,155800,1183773057,326,326,326,326,0
|
|
20241017,155700,1183773057,326,326,326,326,0
|
|
20241017,155600,1183773057,326,326,326,326,56668
|
|
20241017,155500,1183773057,326,326,326,326,0
|
|
20241017,155400,1183773057,326,326,326,326,0
|
|
20241017,155300,1183773057,326,326,326,326,0
|
|
20241017,155200,1183773057,326,326,326,326,0
|
|
20241017,155100,1183773057,326,326,326,326,0
|
|
20241017,155000,1183773057,326,326,326,326,0
|
|
20241017,154900,1183773057,326,326,326,326,0
|
|
20241017,154800,1183773057,326,326,326,326,0
|
|
20241017,154700,1183773057,326,326,326,326,0
|
|
20241017,154600,1183773057,326,326,326,326,0
|
|
20241017,154500,1183773057,326,326,326,326,0
|
|
20241017,154400,1183773057,326,326,326,326,0
|
|
20241017,154300,1183773057,326,326,326,326,0
|
|
20241017,154200,1183773057,326,326,326,326,0
|
|
20241017,154100,1183773057,326,326,326,326,0
|
|
20241017,154000,1183773057,326,326,326,326,0
|
|
20241017,153900,1183773057,326,326,326,326,0
|
|
20241017,153800,1183773057,326,326,326,326,0
|
|
20241017,153700,1183773057,326,326,326,326,0
|
|
20241017,153600,1183773057,326,326,326,326,0
|
|
20241017,153500,1183773057,326,326,326,326,0
|
|
20241017,153400,1183773057,326,326,326,326,0
|
|
20241017,153300,1183773057,326,326,326,326,0
|
|
20241017,153200,1183773057,326,326,326,326,0
|
|
20241017,153100,1183773057,326,326,326,326,0
|
|
20241017,153000,1183773057,326,326,326,326,56668
|
|
20241017,152900,1165299289,320,320,320,320,0
|
|
20241017,152800,1165299289,320,320,320,320,0
|
|
20241017,152700,1165299289,320,320,320,320,0
|
|
20241017,152600,1165299289,320,320,320,320,0
|
|
20241017,152500,1165299289,320,320,320,320,0
|
|
20241017,152400,1165299289,320,320,320,320,0
|
|
20241017,152300,1165299289,320,320,320,320,0
|
|
20241017,152200,1165299289,320,320,320,320,0
|
|
20241017,152100,1165299289,320,320,320,320,0
|
|
20241017,152000,1165299289,320,320,320,320,0
|
|
20241017,151900,1165299289,320,319,320,319,3513
|
|
20241017,151800,1164177141,320,320,320,320,1679
|
|
20241017,151700,1163639861,320,320,320,320,119
|
|
20241017,151600,1163601781,319,319,320,319,4599
|
|
20241017,151500,1162131396,319,320,320,319,5203
|
|
20241017,151400,1160470041,319,320,320,319,4851
|
|
20241017,151300,1158919326,320,322,323,320,16178
|
|
20241017,151200,1153735812,323,322,323,322,114
|
|
20241017,151100,1153699002,322,322,322,322,0
|
|
20241017,151000,1153699002,322,322,322,322,50
|
|
20241017,150900,1153682902,322,322,322,322,2011
|
|
20241017,150800,1153035360,322,322,322,322,3276
|
|
20241017,150700,1151980488,321,320,321,320,3490
|
|
20241017,150600,1150861591,321,322,322,321,623
|
|
20241017,150500,1150660987,322,322,322,322,130
|
|
20241017,150400,1150619127,322,322,322,322,100
|
|
20241017,150300,1150586927,322,322,322,322,1149
|
|
20241017,150200,1150216949,322,321,322,321,2479
|
|
20241017,150100,1149421188,322,322,322,322,76
|
|
20241017,150000,1149396716,322,322,322,322,2549
|
|
20241017,145900,1148575938,322,322,322,322,14
|
|
20241017,145800,1148571430,321,321,321,321,10006
|
|
20241017,145700,1145359504,321,321,321,321,12
|
|
20241017,145600,1145355652,321,320,321,320,2550
|
|
20241017,145500,1144539651,320,322,322,319,28628
|
|
20241017,145400,1135376543,322,321,322,321,3587
|
|
20241017,145300,1134223927,322,322,322,322,0
|
|
20241017,145200,1134223927,322,322,322,322,750
|
|
20241017,145100,1133982427,321,321,322,321,2421
|
|
20241017,145000,1133204286,321,322,322,321,41891
|
|
20241017,144900,1119731991,322,324,324,322,2653
|
|
20241017,144800,1118874835,324,326,326,323,31471
|
|
20241017,144700,1108681850,328,328,328,328,101
|
|
20241017,144600,1108648722,329,329,329,329,0
|
|
20241017,144500,1108648722,329,329,329,329,0
|
|
20241017,144400,1108648722,329,327,329,326,6336
|
|
20241017,144300,1106572844,327,327,327,327,0
|
|
20241017,144200,1106572844,327,327,327,327,0
|
|
20241017,144100,1106572844,327,328,328,327,120
|
|
20241017,144000,1106533554,328,326,328,326,4366
|
|
20241017,143900,1105106434,326,326,326,326,2494
|
|
20241017,143800,1104293390,326,325,326,325,7538
|
|
20241017,143700,1101843530,325,325,325,325,10
|
|
20241017,143600,1101840280,324,324,324,324,102
|
|
20241017,143500,1101807232,324,325,325,324,3380
|
|
20241017,143400,1100711732,324,324,324,324,1473
|
|
20241017,143300,1100234480,324,324,324,324,1017
|
|
20241017,143200,1099904972,324,324,324,324,20
|
|
20241017,143100,1099898492,323,323,323,323,0
|
|
20241017,143000,1099898492,323,323,323,323,113
|
|
20241017,142900,1099861993,323,323,323,323,0
|
|
20241017,142800,1099861993,323,323,323,323,601
|
|
20241017,142700,1099667870,323,323,323,323,1500
|
|
20241017,142600,1099183370,323,324,324,323,2814
|
|
20241017,142500,1098274398,325,325,325,325,20
|
|
20241017,142400,1098267898,325,325,325,325,0
|
|
20241017,142300,1098267898,325,322,325,322,60
|
|
20241017,142200,1098248458,322,323,323,322,439
|
|
20241017,142100,1098106949,322,322,322,322,4590
|
|
20241017,142000,1096628969,322,324,324,322,6386
|
|
20241017,141900,1094567910,324,323,324,323,3060
|
|
20241017,141800,1093579470,323,324,324,323,8663
|
|
20241017,141700,1090779084,323,323,323,323,0
|
|
20241017,141600,1090779084,323,325,325,323,23732
|
|
20241017,141500,1083107415,327,325,327,325,2057
|
|
20241017,141400,1082438776,325,325,325,325,0
|
|
20241017,141300,1082438776,325,325,325,325,296
|
|
20241017,141200,1082342576,325,325,325,325,4
|
|
20241017,141100,1082341276,325,325,325,325,0
|
|
20241017,141000,1082341276,325,325,325,325,708
|
|
20241017,140900,1082111176,326,326,326,325,4140
|
|
20241017,140800,1080763648,326,327,327,324,20113
|
|
20241017,140700,1074220716,327,327,327,327,23
|
|
20241017,140600,1074213195,327,327,327,327,386
|
|
20241017,140500,1074086973,327,329,329,327,469
|
|
20241017,140400,1073933226,329,329,329,328,694
|
|
20241017,140300,1073705174,329,328,329,328,2
|
|
20241017,140200,1073704517,328,329,329,328,1112
|
|
20241017,140100,1073338670,329,329,329,329,0
|
|
20241017,140000,1073338670,329,328,329,328,8755
|
|
20241017,135900,1070464921,329,329,329,329,20
|
|
20241017,135800,1070458341,329,329,329,329,10
|
|
20241017,135700,1070455051,329,329,329,329,5947
|
|
20241017,135600,1068498488,329,330,330,329,4949
|
|
20241017,135500,1066870077,331,331,331,331,0
|
|
20241017,135400,1066870077,331,331,331,331,18
|
|
20241017,135300,1066864119,331,331,334,329,6455
|
|
20241017,135200,1064723209,333,333,333,333,3006
|
|
20241017,135100,1063722211,331,333,333,331,4459
|
|
20241017,135000,1062241724,333,331,337,331,33913
|
|
20241017,134900,1050851648,331,330,331,330,103
|
|
20241017,134800,1050817642,331,329,331,328,1404
|
|
20241017,134700,1050354286,330,331,331,330,971
|
|
20241017,134600,1050033331,331,332,332,331,3475
|
|
20241017,134500,1048882917,333,332,333,331,8877
|
|
20241017,134400,1045936252,332,330,332,330,11995
|
|
20241017,134300,1041969560,330,330,330,330,161
|
|
20241017,134200,1041916430,330,329,330,329,8019
|
|
20241017,134100,1039275604,329,329,329,329,221
|
|
20241017,134000,1039202895,328,328,328,328,0
|
|
20241017,133900,1039202895,328,326,328,326,2508
|
|
20241017,133800,1038383769,327,327,327,327,1
|
|
20241017,133700,1038383442,327,327,327,327,11
|
|
20241017,133600,1038379845,326,326,327,326,4566
|
|
20241017,133500,1036891262,326,325,326,325,1621
|
|
20241017,133400,1036362820,324,324,324,324,0
|
|
20241017,133300,1036362820,324,324,324,324,371
|
|
20241017,133200,1036242616,325,325,325,325,789
|
|
20241017,133100,1035986191,325,325,325,325,1647
|
|
20241017,133000,1035450916,325,325,326,325,7131
|
|
20241017,132900,1033130389,325,326,326,325,41
|
|
20241017,132800,1033117054,326,326,326,326,0
|
|
20241017,132700,1033117054,326,324,326,324,218
|
|
20241017,132600,1033045988,325,323,325,323,2465
|
|
20241017,132500,1032244867,323,324,325,323,2888
|
|
20241017,132400,1031311609,324,324,325,323,7282
|
|
20241017,132300,1028954739,324,324,324,324,4121
|
|
20241017,132200,1027619535,324,324,324,322,18395
|
|
20241017,132100,1021694286,325,324,325,323,6954
|
|
20241017,132000,1019446889,325,325,325,325,0
|
|
20241017,131900,1019446889,325,324,325,323,2211
|
|
20241017,131800,1018731775,325,325,325,325,1
|
|
20241017,131700,1018731450,325,325,325,325,0
|
|
20241017,131600,1018731450,325,325,325,324,6617
|
|
20241017,131500,1016584425,325,327,327,325,6957
|
|
20241017,131400,1014317009,327,328,328,327,3095
|
|
20241017,131300,1013304652,328,329,329,328,2527
|
|
20241017,131200,1012474177,329,329,332,329,3753
|
|
20241017,131100,1011239395,331,329,331,329,3008
|
|
20241017,131000,1010243749,331,330,331,330,180
|
|
20241017,130900,1010184344,330,329,330,329,19
|
|
20241017,130800,1010178075,330,329,330,329,3437
|
|
20241017,130700,1009044330,328,327,328,327,6594
|
|
20241017,130600,1006887891,327,326,327,326,1095
|
|
20241017,130500,1006530410,327,328,328,327,1393
|
|
20241017,130400,1006074423,328,327,328,326,3718
|
|
20241017,130300,1004859153,327,327,327,327,145
|
|
20241017,130200,1004811738,328,330,330,328,964
|
|
20241017,130100,1004494825,331,329,331,329,17
|
|
20241017,130000,1004489230,329,329,329,329,51
|
|
20241017,125900,1004472451,329,329,329,329,1
|
|
20241017,125800,1004472122,330,330,330,330,2641
|
|
20241017,125700,1003600592,330,329,330,329,2590
|
|
20241017,125600,1002746482,328,328,328,326,10747
|
|
20241017,125500,999223536,328,327,328,327,9276
|
|
20241017,125400,996184105,327,327,327,327,3
|
|
20241017,125300,996183124,327,328,328,327,602
|
|
20241017,125200,995986268,328,329,329,327,22612
|
|
20241017,125100,988566444,330,330,330,329,10708
|
|
20241017,125000,985033001,330,330,330,330,5149
|
|
20241017,124900,983333831,330,330,330,330,179
|
|
20241017,124800,983274761,330,335,340,330,63892
|
|
20241017,124700,961812366,334,333,334,333,626
|
|
20241017,124600,961603319,333,335,336,333,5959
|
|
20241017,124500,959615515,334,333,335,332,64212
|
|
20241017,124400,938162469,335,335,335,333,7637
|
|
20241017,124300,935618040,335,332,339,332,44404
|
|
20241017,124200,920688593,333,333,333,333,1
|
|
20241017,124100,920688260,331,331,333,331,6050
|
|
20241017,124000,918680376,330,329,330,329,700
|
|
20241017,123900,918449394,329,329,329,329,730
|
|
20241017,123800,918209224,329,327,329,327,4606
|
|
20241017,123700,916699050,327,329,329,327,1571
|
|
20241017,123600,916185273,329,333,334,329,4176
|
|
20241017,123500,914800385,332,330,332,330,4893
|
|
20241017,123400,913180600,328,331,331,328,6540
|
|
20241017,123300,911024843,331,332,333,331,26667
|
|
20241017,123200,902194031,331,328,336,328,46188
|
|
20241017,123100,886860505,327,327,328,327,14348
|
|
20241017,123000,882165162,326,324,326,324,7256
|
|
20241017,122900,879806942,323,323,323,323,1863
|
|
20241017,122800,879205193,323,323,323,323,3963
|
|
20241017,122700,877925144,324,324,324,324,0
|
|
20241017,122600,877925144,324,323,324,322,817
|
|
20241017,122500,877661242,323,323,323,323,4415
|
|
20241017,122400,876235197,322,323,323,322,5108
|
|
20241017,122300,874589238,325,324,325,322,9487
|
|
20241017,122200,871513640,325,326,326,325,8185
|
|
20241017,122100,868853057,325,325,326,325,373
|
|
20241017,122000,868731688,325,327,327,325,590
|
|
20241017,121900,868539357,326,326,327,326,1192
|
|
20241017,121800,868150495,325,326,327,325,17
|
|
20241017,121700,868144966,327,325,327,325,8097
|
|
20241017,121600,865508789,325,325,326,325,4967
|
|
20241017,121500,863889598,325,324,325,324,12763
|
|
20241017,121400,859741882,324,324,324,324,1968
|
|
20241017,121300,859104250,324,324,324,324,2196
|
|
20241017,121200,858392746,324,325,325,324,1171
|
|
20241017,121100,858012971,323,324,324,322,9393
|
|
20241017,121000,854975636,324,325,325,324,789
|
|
20241017,120900,854719997,324,324,324,324,10258
|
|
20241017,120800,851396405,323,323,323,323,170
|
|
20241017,120700,851341495,323,323,323,323,4299
|
|
20241017,120600,849952918,323,322,323,322,1678
|
|
20241017,120500,849412102,322,322,322,322,3388
|
|
20241017,120400,848321166,322,322,322,322,131
|
|
20241017,120300,848278984,321,321,321,321,2
|
|
20241017,120200,848278342,322,321,322,321,119
|
|
20241017,120100,848240137,321,321,321,321,12448
|
|
20241017,120000,844244329,321,321,321,321,0
|
|
20241017,115900,844244329,321,320,321,320,2675
|
|
20241017,115800,843386403,321,321,321,321,10635
|
|
20241017,115700,839972568,321,321,322,321,2640
|
|
20241017,115600,839124468,322,321,322,321,2262
|
|
20241017,115500,838396367,321,321,321,321,109
|
|
20241017,115400,838361378,322,322,322,321,11002
|
|
20241017,115300,834824734,322,322,322,322,312
|
|
20241017,115200,834724270,322,322,322,322,1
|
|
20241017,115100,834723948,321,322,322,321,864
|
|
20241017,115000,834445741,322,322,322,322,444
|
|
20241017,114900,834302773,323,323,323,322,2810
|
|
20241017,114800,833395169,323,323,323,323,1083
|
|
20241017,114700,833045360,323,323,323,323,868
|
|
20241017,114600,832764996,325,325,325,325,0
|
|
20241017,114500,832764996,325,325,325,325,37
|
|
20241017,114400,832752971,324,324,324,324,10431
|
|
20241017,114300,829373327,324,325,325,324,986
|
|
20241017,114200,829052900,325,323,325,323,2109
|
|
20241017,114100,828369785,324,324,324,324,1
|
|
20241017,114000,828369461,324,323,324,323,3422
|
|
20241017,113900,827264154,322,322,322,322,2
|
|
20241017,113800,827263510,322,322,322,322,29
|
|
20241017,113700,827254172,322,322,322,322,70
|
|
20241017,113600,827231632,322,322,322,322,59
|
|
20241017,113500,827212634,322,322,322,322,500
|
|
20241017,113400,827051634,322,323,323,322,3452
|
|
20241017,113300,825939199,323,323,323,323,12347
|
|
20241017,113200,821951118,323,324,324,323,85
|
|
20241017,113100,821923625,324,324,324,324,3345
|
|
20241017,113000,820839845,323,323,323,323,0
|
|
20241017,112900,820839845,323,323,323,323,2216
|
|
20241017,112800,820124077,323,324,324,323,935
|
|
20241017,112700,819821143,324,324,324,324,1
|
|
20241017,112600,819820819,324,325,325,324,1793
|
|
20241017,112500,819239703,324,323,324,323,1307
|
|
20241017,112400,818817147,324,324,324,324,1036
|
|
20241017,112300,818481483,324,325,325,323,17
|
|
20241017,112200,818475975,324,324,325,324,7644
|
|
20241017,112100,815995592,324,321,324,320,10793
|
|
20241017,112000,812522395,321,321,321,321,325
|
|
20241017,111900,812418070,321,321,321,320,1557
|
|
20241017,111800,811918275,321,321,321,321,3999
|
|
20241017,111700,810634596,320,320,320,320,1000
|
|
20241017,111600,810314596,320,321,321,320,171
|
|
20241017,111500,810259846,320,320,321,320,3056
|
|
20241017,111400,809281876,321,321,321,321,10
|
|
20241017,111300,809278666,321,321,321,321,264
|
|
20241017,111200,809193922,320,320,320,319,1474
|
|
20241017,111100,808723602,320,320,320,320,7010
|
|
20241017,111000,806480402,320,320,320,320,5027
|
|
20241017,110900,804871762,320,320,320,320,275
|
|
20241017,110800,804783762,320,321,321,320,754
|
|
20241017,110700,804542481,320,321,321,320,5663
|
|
20241017,110600,802730310,321,321,321,321,273
|
|
20241017,110500,802642677,321,322,322,320,961
|
|
20241017,110400,802334223,322,322,322,322,2038
|
|
20241017,110300,801677987,322,321,322,320,3880
|
|
20241017,110200,800428784,320,320,320,320,30001
|
|
20241017,110100,790828464,321,321,321,321,14510
|
|
20241017,110000,786170754,322,322,322,322,3044
|
|
20241017,105900,785190586,321,322,322,321,669
|
|
20241017,105800,784975308,322,322,323,321,8664
|
|
20241017,105700,782185502,321,321,321,321,3
|
|
20241017,105600,782184539,322,322,322,322,11638
|
|
20241017,105500,778437103,322,322,322,322,0
|
|
20241017,105400,778437103,322,322,322,322,244
|
|
20241017,105300,778358535,322,322,322,322,172
|
|
20241017,105200,778303151,323,323,323,323,1
|
|
20241017,105100,778302828,322,322,322,322,7970
|
|
20241017,105000,775736488,322,322,322,322,25
|
|
20241017,104900,775728438,322,322,323,322,3259
|
|
20241017,104800,774679036,322,322,322,322,1
|
|
20241017,104700,774678714,321,321,321,321,13564
|
|
20241017,104600,770324670,321,321,321,321,241
|
|
20241017,104500,770247309,322,321,322,321,3485
|
|
20241017,104400,769128601,322,322,322,321,12774
|
|
20241017,104300,765015385,322,322,322,322,200
|
|
20241017,104200,764950985,322,321,322,320,2511
|
|
20241017,104100,764144945,321,322,322,321,1001
|
|
20241017,104000,763823623,321,322,322,320,32
|
|
20241017,103900,763813347,320,322,322,320,47
|
|
20241017,103800,763798299,322,320,322,320,3101
|
|
20241017,103700,762804015,320,321,321,320,2294
|
|
20241017,103600,762068323,321,321,321,321,700
|
|
20241017,103500,761843623,322,322,322,322,0
|
|
20241017,103400,761843623,322,321,322,321,29
|
|
20241017,103300,761834306,321,322,322,321,559
|
|
20241017,103200,761654352,322,322,322,322,12
|
|
20241017,103100,761650488,322,322,322,322,101
|
|
20241017,103000,761617966,322,322,322,322,10
|
|
20241017,102900,761614746,322,322,322,321,3215
|
|
20241017,102800,760579616,322,322,323,321,4988
|
|
20241017,102700,758974001,323,320,323,320,12290
|
|
20241017,102600,755029933,320,319,320,318,3414
|
|
20241017,102500,753937580,320,319,320,318,19092
|
|
20241017,102400,747861317,319,320,320,319,10907
|
|
20241017,102300,744381972,320,319,320,319,423
|
|
20241017,102200,744247034,320,320,320,320,0
|
|
20241017,102100,744247034,320,320,320,320,11
|
|
20241017,102000,744243514,318,319,320,318,6343
|
|
20241017,101900,742220599,320,319,320,319,914
|
|
20241017,101800,741929023,319,318,319,318,5818
|
|
20241017,101700,740073440,318,319,319,318,3268
|
|
20241017,101600,739030949,319,319,319,319,5487
|
|
20241017,101500,737280596,319,319,320,319,5314
|
|
20241017,101400,735585410,319,319,319,319,4518
|
|
20241017,101300,734144168,319,318,319,318,13089
|
|
20241017,101200,729977100,319,318,319,318,690
|
|
20241017,101100,729757374,318,319,319,318,16087
|
|
20241017,101000,724627908,319,319,319,319,2813
|
|
20241017,100900,723730561,319,319,319,319,734
|
|
20241017,100800,723496415,321,321,321,319,24159
|
|
20241017,100700,715781500,321,320,321,320,4617
|
|
20241017,100600,714304036,320,320,321,320,4273
|
|
20241017,100500,712936675,320,320,320,320,914
|
|
20241017,100400,712644195,320,322,322,320,7630
|
|
20241017,100300,710201871,322,321,323,321,8051
|
|
20241017,100200,707615860,324,323,324,321,1783
|
|
20241017,100100,707038802,322,321,322,320,18410
|
|
20241017,100000,701126000,320,321,322,319,8314
|
|
20241017,095900,698465634,320,325,325,320,32072
|
|
20241017,095800,688158271,324,323,324,323,19140
|
|
20241017,095700,681965833,323,325,325,323,10741
|
|
20241017,095600,678475319,325,324,326,323,10855
|
|
20241017,095500,674953531,324,326,326,324,38968
|
|
20241017,095400,662286899,325,325,327,325,23928
|
|
20241017,095300,654500198,325,326,327,324,22306
|
|
20241017,095200,647247625,327,326,327,326,7723
|
|
20241017,095100,644728914,326,324,326,324,16978
|
|
20241017,095000,639209481,324,323,324,323,3333
|
|
20241017,094900,638132908,323,323,323,322,8511
|
|
20241017,094800,635383899,323,322,323,322,2201
|
|
20241017,094700,634673132,323,322,323,322,1171
|
|
20241017,094600,634295346,323,322,323,322,7053
|
|
20241017,094500,632017632,323,322,323,322,3973
|
|
20241017,094400,630735413,323,324,324,322,17884
|
|
20241017,094300,624960501,323,320,325,320,19717
|
|
20241017,094200,618595055,321,320,321,320,5392
|
|
20241017,094100,616864473,322,320,322,319,25246
|
|
20241017,094000,608770604,320,317,320,317,41231
|
|
20241017,093900,595627413,318,316,318,316,8416
|
|
20241017,093800,592961646,317,318,318,316,6111
|
|
20241017,093700,591025629,317,317,319,317,49713
|
|
20241017,093600,575257562,316,318,318,316,28642
|
|
20241017,093500,566173641,318,317,318,316,24794
|
|
20241017,093400,558311825,317,317,319,316,52422
|
|
20241017,093300,541681234,316,323,324,316,186951
|
|
20241017,093200,482032231,323,324,325,322,5983
|
|
20241017,093100,480101357,323,323,325,323,2583
|
|
20241017,093000,479264458,323,322,324,321,10517
|
|
20241017,092900,475869325,322,321,322,320,30305
|
|
20241017,092800,466134946,321,323,325,321,52228
|
|
20241017,092700,449277249,323,326,328,323,55315
|
|
20241017,092600,431308546,328,329,330,326,25289
|
|
20241017,092500,423017181,328,327,330,327,10553
|
|
20241017,092400,419545130,329,328,329,327,17337
|
|
20241017,092300,413864425,329,326,330,326,19115
|
|
20241017,092200,407583464,328,329,330,326,39479
|
|
20241017,092100,394649374,330,325,330,325,25059
|
|
20241017,092000,386444152,326,328,329,325,51284
|
|
20241017,091900,369669824,329,326,329,326,28148
|
|
20241017,091800,360444516,327,328,329,324,54705
|
|
20241017,091700,342583453,329,325,330,324,61082
|
|
20241017,091600,322627214,325,323,325,323,35366
|
|
20241017,091500,311198439,323,321,323,321,4356
|
|
20241017,091400,309796208,321,324,324,321,45744
|
|
20241017,091300,295078290,324,325,326,322,44714
|
|
20241017,091200,280594953,325,328,328,325,29312
|
|
20241017,091100,271012132,328,328,328,326,9118
|
|
20241017,091000,268024417,327,325,327,325,13605
|
|
20241017,090900,263595114,325,325,327,324,18481
|
|
20241017,090800,257587678,325,324,327,324,16685
|
|
20241017,090700,252171789,323,328,328,323,64545
|
|
20241017,090600,231133447,328,329,329,327,46831
|
|
20241017,090500,215776704,329,327,329,322,175213
|
|
20241017,090400,158898666,327,334,335,324,159386
|
|
20241017,090300,106543177,335,335,339,334,30281
|
|
20241017,090200,96368843,336,337,339,334,88168
|
|
20241017,090100,66770652,338,342,342,338,55974
|
|
20241017,090000,47731024,342,348,348,340,132484
|