630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192700,3518242160,516,516,516,516,19346
|
|
20241014,192600,3518242160,516,516,516,516,0
|
|
20241014,192500,3518242160,516,516,516,516,0
|
|
20241014,192400,3518242160,516,516,516,516,0
|
|
20241014,192300,3518242160,516,516,516,516,0
|
|
20241014,192200,3518242160,516,516,516,516,0
|
|
20241014,192100,3518242160,516,516,516,516,0
|
|
20241014,192000,3518242160,516,516,516,516,0
|
|
20241014,191900,3518242160,516,516,516,516,0
|
|
20241014,191800,3518242160,516,516,516,516,0
|
|
20241014,191700,3518242160,516,516,516,516,0
|
|
20241014,191600,3518242160,516,516,516,516,0
|
|
20241014,191500,3518242160,516,516,516,516,0
|
|
20241014,191400,3518242160,516,516,516,516,0
|
|
20241014,191300,3518242160,516,516,516,516,0
|
|
20241014,191200,3518242160,516,516,516,516,0
|
|
20241014,191100,3518242160,516,516,516,516,0
|
|
20241014,191000,3518242160,516,516,516,516,0
|
|
20241014,190900,3518242160,516,516,516,516,0
|
|
20241014,190800,3518242160,516,516,516,516,0
|
|
20241014,190700,3518242160,516,516,516,516,0
|
|
20241014,190600,3518242160,516,516,516,516,0
|
|
20241014,190500,3518242160,516,516,516,516,0
|
|
20241014,190400,3518242160,516,516,516,516,0
|
|
20241014,190300,3518242160,516,516,516,516,0
|
|
20241014,190200,3518242160,516,516,516,516,0
|
|
20241014,190100,3518242160,516,516,516,516,0
|
|
20241014,190000,3518242160,516,516,516,516,0
|
|
20241014,185900,3518242160,516,516,516,516,0
|
|
20241014,185800,3518242160,516,516,516,516,0
|
|
20241014,185700,3518242160,516,516,516,516,19346
|
|
20241014,185600,3518242160,516,516,516,516,0
|
|
20241014,185500,3518242160,516,516,516,516,0
|
|
20241014,185400,3518242160,516,516,516,516,0
|
|
20241014,185300,3518242160,516,516,516,516,0
|
|
20241014,185200,3518242160,516,516,516,516,0
|
|
20241014,185100,3518242160,516,516,516,516,0
|
|
20241014,185000,3518242160,516,516,516,516,0
|
|
20241014,184900,3518242160,516,516,516,516,0
|
|
20241014,184800,3518242160,516,516,516,516,0
|
|
20241014,184700,3518242160,516,516,516,516,0
|
|
20241014,184600,3518242160,516,516,516,516,0
|
|
20241014,184500,3518242160,516,516,516,516,0
|
|
20241014,184400,3518242160,516,516,516,516,0
|
|
20241014,184300,3518242160,516,516,516,516,0
|
|
20241014,184200,3518242160,516,516,516,516,0
|
|
20241014,184100,3518242160,516,516,516,516,0
|
|
20241014,184000,3518242160,516,516,516,516,0
|
|
20241014,183900,3518242160,516,516,516,516,0
|
|
20241014,183800,3518242160,516,516,516,516,0
|
|
20241014,183700,3518242160,516,516,516,516,0
|
|
20241014,183600,3518242160,516,516,516,516,0
|
|
20241014,183500,3518242160,516,516,516,516,0
|
|
20241014,183400,3518242160,516,516,516,516,0
|
|
20241014,183300,3518242160,516,516,516,516,0
|
|
20241014,183200,3518242160,516,516,516,516,0
|
|
20241014,183100,3518242160,516,516,516,516,0
|
|
20241014,183000,3518242160,516,516,516,516,0
|
|
20241014,182900,3518242160,516,516,516,516,0
|
|
20241014,182800,3518242160,516,516,516,516,0
|
|
20241014,182700,3518242160,516,516,516,516,19346
|
|
20241014,182600,3518242160,516,516,516,516,0
|
|
20241014,182500,3518242160,516,516,516,516,0
|
|
20241014,182400,3518242160,516,516,516,516,0
|
|
20241014,182300,3518242160,516,516,516,516,0
|
|
20241014,182200,3518242160,516,516,516,516,0
|
|
20241014,182100,3518242160,516,516,516,516,0
|
|
20241014,182000,3518242160,516,516,516,516,0
|
|
20241014,181900,3518242160,516,516,516,516,0
|
|
20241014,181800,3518242160,516,516,516,516,0
|
|
20241014,181700,3518242160,516,516,516,516,0
|
|
20241014,181600,3518242160,516,516,516,516,0
|
|
20241014,181500,3518242160,516,516,516,516,0
|
|
20241014,181400,3518242160,516,516,516,516,0
|
|
20241014,181300,3518242160,516,516,516,516,0
|
|
20241014,181200,3518242160,516,516,516,516,0
|
|
20241014,181100,3518242160,516,516,516,516,0
|
|
20241014,181000,3518242160,516,516,516,516,0
|
|
20241014,180900,3518242160,516,516,516,516,0
|
|
20241014,180800,3518242160,516,516,516,516,0
|
|
20241014,180700,3518242160,516,516,516,516,0
|
|
20241014,180600,3518242160,516,516,516,516,0
|
|
20241014,180500,3518242160,516,516,516,516,0
|
|
20241014,180400,3518242160,516,516,516,516,0
|
|
20241014,180300,3518242160,516,516,516,516,0
|
|
20241014,180200,3518242160,516,516,516,516,0
|
|
20241014,180100,3518242160,516,516,516,516,0
|
|
20241014,180000,3518242160,516,516,516,516,0
|
|
20241014,175900,3518242160,516,516,516,516,0
|
|
20241014,175800,3518242160,516,516,516,516,0
|
|
20241014,175700,3518242160,516,516,516,516,19346
|
|
20241014,175600,3518242160,516,516,516,516,0
|
|
20241014,175500,3518242160,516,516,516,516,0
|
|
20241014,175400,3518242160,516,516,516,516,0
|
|
20241014,175300,3518242160,516,516,516,516,0
|
|
20241014,175200,3518242160,516,516,516,516,0
|
|
20241014,175100,3518242160,516,516,516,516,0
|
|
20241014,175000,3518242160,516,516,516,516,0
|
|
20241014,174900,3518242160,516,516,516,516,0
|
|
20241014,174800,3518242160,516,516,516,516,0
|
|
20241014,174700,3518242160,516,516,516,516,0
|
|
20241014,174600,3518242160,516,516,516,516,0
|
|
20241014,174500,3518242160,516,516,516,516,0
|
|
20241014,174400,3518242160,516,516,516,516,0
|
|
20241014,174300,3518242160,516,516,516,516,0
|
|
20241014,174200,3518242160,516,516,516,516,0
|
|
20241014,174100,3518242160,516,516,516,516,0
|
|
20241014,174000,3518242160,516,516,516,516,0
|
|
20241014,173900,3518242160,516,516,516,516,0
|
|
20241014,173800,3518242160,516,516,516,516,0
|
|
20241014,173700,3518242160,516,516,516,516,0
|
|
20241014,173600,3518242160,516,516,516,516,0
|
|
20241014,173500,3518242160,516,516,516,516,0
|
|
20241014,173400,3518242160,516,516,516,516,0
|
|
20241014,173300,3518242160,516,516,516,516,0
|
|
20241014,173200,3518242160,516,516,516,516,0
|
|
20241014,173100,3518242160,516,516,516,516,0
|
|
20241014,173000,3518242160,516,516,516,516,0
|
|
20241014,172900,3518242160,516,516,516,516,0
|
|
20241014,172800,3518242160,516,516,516,516,0
|
|
20241014,172700,3518242160,516,516,516,516,19346
|
|
20241014,172600,3518242160,516,516,516,516,0
|
|
20241014,172500,3518242160,516,516,516,516,0
|
|
20241014,172400,3518242160,516,516,516,516,0
|
|
20241014,172300,3518242160,516,516,516,516,0
|
|
20241014,172200,3518242160,516,516,516,516,0
|
|
20241014,172100,3518242160,516,516,516,516,0
|
|
20241014,172000,3518242160,516,516,516,516,0
|
|
20241014,171900,3518242160,516,516,516,516,0
|
|
20241014,171800,3518242160,516,516,516,516,0
|
|
20241014,171700,3518242160,516,516,516,516,0
|
|
20241014,171600,3518242160,516,516,516,516,0
|
|
20241014,171500,3518242160,516,516,516,516,0
|
|
20241014,171400,3518242160,516,516,516,516,0
|
|
20241014,171300,3518242160,516,516,516,516,0
|
|
20241014,171200,3518242160,516,516,516,516,0
|
|
20241014,171100,3518242160,516,516,516,516,0
|
|
20241014,171000,3518242160,516,516,516,516,0
|
|
20241014,170900,3518242160,516,516,516,516,0
|
|
20241014,170800,3518242160,516,516,516,516,0
|
|
20241014,170700,3518242160,516,516,516,516,0
|
|
20241014,170600,3518242160,516,516,516,516,0
|
|
20241014,170500,3518242160,516,516,516,516,0
|
|
20241014,170400,3518242160,516,516,516,516,0
|
|
20241014,170300,3518242160,516,516,516,516,0
|
|
20241014,170200,3518242160,516,516,516,516,0
|
|
20241014,170100,3518242160,516,516,516,516,0
|
|
20241014,170000,3518242160,516,516,516,516,0
|
|
20241014,165900,3518242160,516,516,516,516,0
|
|
20241014,165800,3518242160,516,516,516,516,0
|
|
20241014,165700,3518242160,516,516,516,516,19346
|
|
20241014,165600,3518242160,516,516,516,516,0
|
|
20241014,165500,3518242160,516,516,516,516,0
|
|
20241014,165400,3518242160,516,516,516,516,0
|
|
20241014,165300,3518242160,516,516,516,516,0
|
|
20241014,165200,3518242160,516,516,516,516,0
|
|
20241014,165100,3518242160,516,516,516,516,0
|
|
20241014,165000,3518242160,516,516,516,516,0
|
|
20241014,164900,3518242160,516,516,516,516,0
|
|
20241014,164800,3518242160,516,516,516,516,0
|
|
20241014,164700,3518242160,516,516,516,516,0
|
|
20241014,164600,3518242160,516,516,516,516,0
|
|
20241014,164500,3518242160,516,516,516,516,0
|
|
20241014,164400,3518242160,516,516,516,516,0
|
|
20241014,164300,3518242160,516,516,516,516,0
|
|
20241014,164200,3518242160,516,516,516,516,0
|
|
20241014,164100,3518242160,516,516,516,516,0
|
|
20241014,164000,3518242160,516,516,516,516,0
|
|
20241014,163900,3518242160,516,516,516,516,0
|
|
20241014,163800,3518242160,516,516,516,516,0
|
|
20241014,163700,3518242160,516,516,516,516,0
|
|
20241014,163600,3518242160,516,516,516,516,0
|
|
20241014,163500,3518242160,516,516,516,516,0
|
|
20241014,163400,3518242160,516,516,516,516,0
|
|
20241014,163300,3518242160,516,516,516,516,0
|
|
20241014,163200,3518242160,516,516,516,516,0
|
|
20241014,163100,3518242160,516,516,516,516,0
|
|
20241014,163000,3518242160,516,516,516,516,0
|
|
20241014,162900,3518242160,516,516,516,516,0
|
|
20241014,162800,3518242160,516,516,516,516,0
|
|
20241014,162700,3518242160,516,516,516,516,19346
|
|
20241014,162600,3518242160,516,516,516,516,0
|
|
20241014,162500,3518242160,516,516,516,516,0
|
|
20241014,162400,3518242160,516,516,516,516,0
|
|
20241014,162300,3518242160,516,516,516,516,0
|
|
20241014,162200,3518242160,516,516,516,516,0
|
|
20241014,162100,3518242160,516,516,516,516,0
|
|
20241014,162000,3518242160,516,516,516,516,0
|
|
20241014,161900,3518242160,516,516,516,516,0
|
|
20241014,161800,3518242160,516,516,516,516,0
|
|
20241014,161700,3518242160,516,516,516,516,0
|
|
20241014,161600,3518242160,516,516,516,516,0
|
|
20241014,161500,3518242160,516,516,516,516,0
|
|
20241014,161400,3518242160,516,516,516,516,0
|
|
20241014,161300,3518242160,516,516,516,516,0
|
|
20241014,161200,3518242160,516,516,516,516,0
|
|
20241014,161100,3518242160,516,516,516,516,0
|
|
20241014,161000,3518242160,516,516,516,516,0
|
|
20241014,160900,3518242160,516,516,516,516,0
|
|
20241014,160800,3518242160,516,516,516,516,0
|
|
20241014,160700,3518242160,516,516,516,516,0
|
|
20241014,160600,3518242160,516,516,516,516,0
|
|
20241014,160500,3518242160,516,516,516,516,0
|
|
20241014,160400,3518242160,516,516,516,516,0
|
|
20241014,160300,3518242160,516,516,516,516,0
|
|
20241014,160200,3518242160,516,516,516,516,0
|
|
20241014,160100,3518242160,516,516,516,516,0
|
|
20241014,160000,3518242160,516,516,516,516,0
|
|
20241014,155900,3518242160,516,516,516,516,0
|
|
20241014,155800,3518242160,516,516,516,516,0
|
|
20241014,155700,3518242160,516,516,516,516,19346
|
|
20241014,155600,3518242160,516,516,516,516,0
|
|
20241014,155500,3518242160,516,516,516,516,0
|
|
20241014,155400,3518242160,516,516,516,516,0
|
|
20241014,155300,3518242160,516,516,516,516,0
|
|
20241014,155200,3518242160,516,516,516,516,0
|
|
20241014,155100,3518242160,516,516,516,516,0
|
|
20241014,155000,3518242160,516,516,516,516,0
|
|
20241014,154900,3518242160,516,516,516,516,0
|
|
20241014,154800,3518242160,516,516,516,516,0
|
|
20241014,154700,3518242160,516,516,516,516,0
|
|
20241014,154600,3518242160,516,516,516,516,0
|
|
20241014,154500,3518242160,516,516,516,516,0
|
|
20241014,154400,3518242160,516,516,516,516,0
|
|
20241014,154300,3518242160,516,516,516,516,0
|
|
20241014,154200,3518242160,516,516,516,516,0
|
|
20241014,154100,3518242160,516,516,516,516,0
|
|
20241014,154000,3518242160,516,516,516,516,0
|
|
20241014,153900,3518242160,516,516,516,516,0
|
|
20241014,153800,3518242160,516,516,516,516,0
|
|
20241014,153700,3518242160,516,516,516,516,0
|
|
20241014,153600,3518242160,516,516,516,516,0
|
|
20241014,153500,3518242160,516,516,516,516,0
|
|
20241014,153400,3518242160,516,516,516,516,0
|
|
20241014,153300,3518242160,516,516,516,516,0
|
|
20241014,153200,3518242160,516,516,516,516,0
|
|
20241014,153100,3518242160,516,516,516,516,0
|
|
20241014,153000,3518242160,516,516,516,516,19346
|
|
20241014,152900,3508259624,515,515,515,515,0
|
|
20241014,152800,3508259624,515,515,515,515,0
|
|
20241014,152700,3508259624,515,515,515,515,0
|
|
20241014,152600,3508259624,515,515,515,515,0
|
|
20241014,152500,3508259624,515,515,515,515,0
|
|
20241014,152400,3508259624,515,515,515,515,0
|
|
20241014,152300,3508259624,515,515,515,515,0
|
|
20241014,152200,3508259624,515,515,515,515,0
|
|
20241014,152100,3508259624,515,515,515,515,0
|
|
20241014,152000,3508259624,515,515,515,515,0
|
|
20241014,151900,3508259624,515,517,518,515,9598
|
|
20241014,151800,3503301127,517,517,517,515,8630
|
|
20241014,151700,3498841419,517,515,517,515,2024
|
|
20241014,151600,3497797957,516,516,516,515,8249
|
|
20241014,151500,3493544139,516,516,517,516,10276
|
|
20241014,151400,3488236939,516,514,516,514,10332
|
|
20241014,151300,3482911970,515,515,515,514,2762
|
|
20241014,151200,3481492298,514,513,515,513,1978
|
|
20241014,151100,3480475607,514,513,514,513,3860
|
|
20241014,151000,3478495424,512,513,513,512,8075
|
|
20241014,150900,3474355849,513,513,513,512,5734
|
|
20241014,150800,3471417307,513,513,513,513,14
|
|
20241014,150700,3471410125,513,513,513,513,4131
|
|
20241014,150600,3469290922,514,512,514,512,2048
|
|
20241014,150500,3468241746,512,512,514,512,10280
|
|
20241014,150400,3462958938,511,514,514,511,8050
|
|
20241014,150300,3458839544,514,514,514,513,5838
|
|
20241014,150200,3455839510,513,512,513,511,5989
|
|
20241014,150100,3452774307,513,513,513,511,10372
|
|
20241014,150000,3447464426,513,513,513,513,300
|
|
20241014,145900,3447310526,514,514,514,514,425
|
|
20241014,145800,3447092076,512,512,512,512,20
|
|
20241014,145700,3447081836,514,512,514,512,3
|
|
20241014,145600,3447080298,511,511,511,511,2201
|
|
20241014,145500,3445955587,514,512,514,510,16202
|
|
20241014,145400,3437676972,511,511,514,511,690
|
|
20241014,145300,3437324379,511,513,514,511,5152
|
|
20241014,145200,3434686325,512,514,514,512,2
|
|
20241014,145100,3434685299,512,512,515,512,2560
|
|
20241014,145000,3433371516,515,515,515,513,874
|
|
20241014,144900,3432921483,515,514,518,514,9071
|
|
20241014,144800,3428247733,512,512,512,512,24
|
|
20241014,144700,3428235445,512,512,512,512,1004
|
|
20241014,144600,3427721397,512,514,515,512,5257
|
|
20241014,144500,3425015959,514,513,514,513,255
|
|
20241014,144400,3424885140,513,511,513,511,1517
|
|
20241014,144300,3424108069,512,511,512,511,264
|
|
20241014,144200,3423973144,511,511,511,511,80
|
|
20241014,144100,3423932264,510,512,512,510,7202
|
|
20241014,144000,3420254072,512,512,512,512,4590
|
|
20241014,143900,3417903992,512,513,513,512,953
|
|
20241014,143800,3417415906,514,513,514,513,345
|
|
20241014,143700,3417238726,514,514,514,514,101
|
|
20241014,143600,3417186812,514,513,514,513,1014
|
|
20241014,143500,3416665619,512,513,513,512,53
|
|
20241014,143400,3416638433,515,513,515,513,991
|
|
20241014,143300,3416128168,516,517,518,516,5925
|
|
20241014,143200,3413060907,518,513,518,513,13547
|
|
20241014,143100,3406079890,513,509,513,509,4046
|
|
20241014,143000,3404020436,514,512,514,508,7728
|
|
20241014,142900,3400059040,512,510,512,509,10521
|
|
20241014,142800,3394685713,509,509,509,508,231
|
|
20241014,142700,3394568149,508,509,509,508,8
|
|
20241014,142600,3394564079,508,508,508,508,1881
|
|
20241014,142500,3393608531,508,508,508,508,6
|
|
20241014,142400,3393605483,508,507,508,507,2257
|
|
20241014,142300,3392461116,508,508,508,508,0
|
|
20241014,142200,3392461116,508,508,508,508,1046
|
|
20241014,142100,3391929748,508,508,508,508,0
|
|
20241014,142000,3391929748,508,508,508,508,1038
|
|
20241014,141900,3391402444,508,508,508,508,1427
|
|
20241014,141800,3390677528,508,508,508,508,45
|
|
20241014,141700,3390654668,508,508,508,508,2225
|
|
20241014,141600,3389524368,508,508,508,508,9
|
|
20241014,141500,3389519796,506,506,507,506,3044
|
|
20241014,141400,3387978019,506,509,509,506,12930
|
|
20241014,141300,3381433491,510,510,510,510,992
|
|
20241014,141200,3380927571,508,509,509,508,2470
|
|
20241014,141100,3379672541,510,509,510,509,136
|
|
20241014,141000,3379603217,509,509,509,509,0
|
|
20241014,140900,3379603217,509,510,510,509,402
|
|
20241014,140800,3379398597,509,508,509,508,3477
|
|
20241014,140700,3377632181,506,506,506,506,621
|
|
20241014,140600,3377317955,506,506,506,506,17911
|
|
20241014,140500,3368254989,506,508,508,506,13085
|
|
20241014,140400,3361617312,509,509,509,508,257
|
|
20241014,140300,3361486649,509,509,509,509,50
|
|
20241014,140200,3361461199,509,508,509,506,19900
|
|
20241014,140100,3351383326,507,508,508,507,1400
|
|
20241014,140000,3350673326,508,511,511,508,3708
|
|
20241014,135900,3348788487,510,510,510,510,75
|
|
20241014,135800,3348750237,511,508,511,508,651
|
|
20241014,135700,3348419523,509,512,512,509,3
|
|
20241014,135600,3348417990,512,509,512,509,38840
|
|
20241014,135500,3328607676,508,508,508,508,867
|
|
20241014,135400,3328167240,508,507,508,507,10001
|
|
20241014,135300,3323096732,507,506,507,506,4681
|
|
20241014,135200,3320726898,507,508,508,507,9824
|
|
20241014,135100,3315746128,508,508,508,505,10050
|
|
20241014,135000,3310658294,508,508,508,507,5618
|
|
20241014,134900,3307804529,509,509,510,508,384
|
|
20241014,134800,3307609206,510,509,510,508,5217
|
|
20241014,134700,3304957647,510,508,510,508,8014
|
|
20241014,134600,3300885900,507,507,507,507,4387
|
|
20241014,134500,3298661691,506,506,506,506,2888
|
|
20241014,134400,3297200363,506,506,506,505,10778
|
|
20241014,134300,3291755649,506,506,506,506,7738
|
|
20241014,134200,3287840221,506,507,507,506,301
|
|
20241014,134100,3287687914,506,508,508,506,8707
|
|
20241014,134000,3283275622,508,506,508,506,2848
|
|
20241014,133900,3281830988,506,507,508,506,8468
|
|
20241014,133800,3277540712,509,509,509,509,0
|
|
20241014,133700,3277540712,509,509,509,509,1
|
|
20241014,133600,3277540203,507,508,508,506,2883
|
|
20241014,133500,3276076321,506,509,509,505,13303
|
|
20241014,133400,3269340008,504,510,510,504,13229
|
|
20241014,133300,3262637172,510,512,512,510,23927
|
|
20241014,133200,3250420721,512,512,512,512,1765
|
|
20241014,133100,3249517041,512,512,512,512,1525
|
|
20241014,133000,3248736241,512,513,513,512,9880
|
|
20241014,132900,3243675666,513,512,513,512,6029
|
|
20241014,132800,3240585343,512,513,513,512,8719
|
|
20241014,132700,3236117742,514,514,514,514,478
|
|
20241014,132600,3235872050,514,514,514,514,5005
|
|
20241014,132500,3233299480,514,514,514,514,1434
|
|
20241014,132400,3232562404,515,515,515,515,0
|
|
20241014,132300,3232562404,515,515,515,512,7124
|
|
20241014,132200,3228899592,515,516,518,515,4750
|
|
20241014,132100,3226446177,516,515,516,514,9082
|
|
20241014,132000,3221777872,515,515,515,514,3929
|
|
20241014,131900,3219754538,516,515,516,514,1598
|
|
20241014,131800,3218931659,515,516,517,515,12912
|
|
20241014,131700,3212270075,516,517,517,516,2727
|
|
20241014,131600,3210862421,517,517,517,517,1102
|
|
20241014,131500,3210292687,517,514,517,513,3265
|
|
20241014,131400,3208617388,514,515,518,514,1319
|
|
20241014,131300,3207938099,515,514,515,513,7879
|
|
20241014,131200,3203894360,514,514,514,514,4740
|
|
20241014,131100,3201458000,514,514,514,514,38
|
|
20241014,131000,3201438468,515,514,515,513,2679
|
|
20241014,130900,3200063756,515,517,517,515,1477
|
|
20241014,130800,3199303055,516,516,516,516,4185
|
|
20241014,130700,3197143595,516,515,519,515,1105
|
|
20241014,130600,3196574508,515,513,515,513,1427
|
|
20241014,130500,3195841698,513,513,513,511,162
|
|
20241014,130400,3195758910,511,510,514,510,10933
|
|
20241014,130300,3190181906,510,514,515,510,19236
|
|
20241014,130200,3180335080,518,514,518,513,9208
|
|
20241014,130100,3175571023,514,520,520,513,36119
|
|
20241014,130000,3156974189,520,518,520,517,4122
|
|
20241014,125900,3154839307,517,516,517,516,3247
|
|
20241014,125800,3153160609,517,518,518,517,3532
|
|
20241014,125700,3151334311,518,520,520,517,22969
|
|
20241014,125600,3139421476,520,523,523,519,805
|
|
20241014,125500,3139002865,520,523,524,520,6650
|
|
20241014,125400,3135533595,523,522,525,522,597
|
|
20241014,125300,3135220957,524,524,525,522,3208
|
|
20241014,125200,3133544875,524,525,525,524,526
|
|
20241014,125100,3133269217,524,522,524,520,1480
|
|
20241014,125000,3132497042,522,521,523,521,415
|
|
20241014,124900,3132280547,521,525,525,521,3984
|
|
20241014,124800,3130201471,523,523,523,523,800
|
|
20241014,124700,3129783071,523,522,527,522,2934
|
|
20241014,124600,3128249186,521,523,523,519,12050
|
|
20241014,124500,3121974592,523,522,523,522,107
|
|
20241014,124400,3121918646,520,527,527,520,29608
|
|
20241014,124300,3106402027,527,526,528,524,10890
|
|
20241014,124200,3100678041,530,524,530,524,2146
|
|
20241014,124100,3099548990,524,523,524,521,3197
|
|
20241014,124000,3097875978,523,523,524,519,7272
|
|
20241014,123900,3094083034,521,521,521,521,4286
|
|
20241014,123800,3091850028,521,523,523,519,15049
|
|
20241014,123700,3084013276,525,523,525,520,3948
|
|
20241014,123600,3081945681,523,517,523,516,6093
|
|
20241014,123500,3078787429,518,518,519,518,1114
|
|
20241014,123400,3078210323,518,518,518,515,13098
|
|
20241014,123300,3071450665,516,523,524,516,16885
|
|
20241014,123200,3062683119,524,522,524,522,4118
|
|
20241014,123100,3060530126,524,526,527,518,11526
|
|
20241014,123000,3054503364,526,526,538,526,88214
|
|
20241014,122900,3007585926,526,517,526,515,29243
|
|
20241014,122800,2992359663,515,515,521,514,17257
|
|
20241014,122700,2983456381,513,511,522,511,27863
|
|
20241014,122600,2969154354,512,513,514,509,19759
|
|
20241014,122500,2959040627,514,506,514,506,37921
|
|
20241014,122400,2939660965,503,502,507,500,18371
|
|
20241014,122300,2930403491,500,499,503,499,9518
|
|
20241014,122200,2925638997,499,496,502,496,11907
|
|
20241014,122100,2919694540,497,500,504,497,51242
|
|
20241014,122000,2894023923,500,499,500,498,43085
|
|
20241014,121900,2872501674,500,503,504,493,72656
|
|
20241014,121800,2836152943,503,485,503,481,78387
|
|
20241014,121700,2797661755,482,495,495,479,142100
|
|
20241014,121600,2728374205,498,502,502,491,53569
|
|
20241014,121500,2701881198,501,500,502,499,26610
|
|
20241014,121400,2688577874,500,500,501,496,17859
|
|
20241014,121300,2679692771,500,503,503,498,16903
|
|
20241014,121200,2671246269,503,508,510,494,83700
|
|
20241014,121100,2629267405,508,500,511,499,93667
|
|
20241014,121000,2582162137,505,505,505,505,0
|
|
20241014,120900,2582162137,505,506,506,505,17293
|
|
20241014,120800,2573425424,506,512,514,506,123923
|
|
20241014,120700,2510300432,510,525,527,510,53704
|
|
20241014,120600,2482472136,529,533,533,525,83715
|
|
20241014,120500,2438178661,534,532,534,532,25495
|
|
20241014,120400,2424586600,532,541,541,532,31840
|
|
20241014,120300,2407572196,536,544,544,536,61954
|
|
20241014,120200,2374126661,543,543,550,543,14225
|
|
20241014,120100,2366380820,544,541,544,540,10689
|
|
20241014,120000,2360590259,540,537,541,537,14002
|
|
20241014,115900,2353053386,538,538,540,538,4299
|
|
20241014,115800,2350737390,538,535,539,535,12202
|
|
20241014,115700,2344179466,538,541,541,535,8629
|
|
20241014,115600,2339562813,534,540,543,530,135465
|
|
20241014,115500,2267086850,539,541,541,538,7835
|
|
20241014,115400,2262867737,541,540,541,540,501
|
|
20241014,115300,2262597196,541,541,542,541,2216
|
|
20241014,115200,2261398337,542,543,543,541,2586
|
|
20241014,115100,2259996529,543,542,544,540,4606
|
|
20241014,115000,2257498836,543,542,544,542,10493
|
|
20241014,114900,2251804758,542,543,544,542,2072
|
|
20241014,114800,2250680037,544,543,544,534,96895
|
|
20241014,114700,2198472472,545,545,545,543,13175
|
|
20241014,114600,2191309432,545,544,546,544,17843
|
|
20241014,114500,2181585035,546,544,546,543,7622
|
|
20241014,114400,2177430822,546,543,546,543,13392
|
|
20241014,114300,2170155806,544,546,547,543,22479
|
|
20241014,114200,2157900610,546,548,550,546,9270
|
|
20241014,114100,2152827587,547,548,548,547,4819
|
|
20241014,114000,2150187347,549,549,549,549,2300
|
|
20241014,113900,2148924647,553,552,553,548,71647
|
|
20241014,113800,2109607400,553,551,554,550,15220
|
|
20241014,113700,2101233608,550,548,554,548,41149
|
|
20241014,113600,2078609211,549,555,555,549,30445
|
|
20241014,113500,2061833156,555,553,555,553,2009
|
|
20241014,113400,2060720177,553,558,559,553,1364
|
|
20241014,113300,2059957714,553,555,555,553,1500
|
|
20241014,113200,2059125565,559,555,559,555,2074
|
|
20241014,113100,2057974487,555,561,562,555,30139
|
|
20241014,113000,2041214704,561,560,563,555,24657
|
|
20241014,112900,2027421771,559,559,559,559,0
|
|
20241014,112800,2027421771,559,559,559,559,0
|
|
20241014,112700,2027421771,559,566,566,559,77844
|
|
20241014,112600,1983797101,565,565,565,565,1248
|
|
20241014,112500,1983091981,565,565,565,565,351
|
|
20241014,112400,1982893666,565,565,566,565,604
|
|
20241014,112300,1982552355,565,565,565,565,122
|
|
20241014,112200,1982483425,569,565,569,564,10638
|
|
20241014,112100,1976473964,565,567,568,565,40887
|
|
20241014,112000,1953363410,568,570,570,568,367
|
|
20241014,111900,1953154930,570,572,572,568,1467
|
|
20241014,111800,1952319941,573,568,573,567,15037
|
|
20241014,111700,1943773838,565,569,569,565,36332
|
|
20241014,111600,1923220380,567,567,569,566,25062
|
|
20241014,111500,1909011759,569,568,569,568,5713
|
|
20241014,111400,1905764552,568,569,570,566,20044
|
|
20241014,111300,1894368832,569,567,570,567,27071
|
|
20241014,111200,1878994749,569,569,569,566,1114
|
|
20241014,111100,1878361129,565,570,570,565,27293
|
|
20241014,111000,1862924731,567,570,570,566,10142
|
|
20241014,110900,1857159144,570,574,574,569,44334
|
|
20241014,110800,1831835471,573,578,578,573,9642
|
|
20241014,110700,1826299027,578,581,581,575,69170
|
|
20241014,110600,1786371727,580,583,583,580,19263
|
|
20241014,110500,1775166189,583,583,583,583,2296
|
|
20241014,110400,1773827621,583,583,583,583,2704
|
|
20241014,110300,1772251189,583,584,584,583,1449
|
|
20241014,110200,1771406417,585,583,585,583,254
|
|
20241014,110100,1771258327,585,585,585,585,51
|
|
20241014,110000,1771228492,582,583,583,582,6500
|
|
20241014,105900,1767442546,585,585,585,585,80
|
|
20241014,105800,1767395746,585,585,585,585,7
|
|
20241014,105700,1767391651,585,584,585,584,104
|
|
20241014,105600,1767330813,584,584,586,583,6916
|
|
20241014,105500,1763293511,587,585,587,584,2586
|
|
20241014,105400,1761781461,585,585,588,585,8759
|
|
20241014,105300,1756657443,585,586,586,585,11203
|
|
20241014,105200,1750102280,586,590,590,586,2180
|
|
20241014,105100,1748817280,590,590,590,590,0
|
|
20241014,105000,1748817280,590,586,590,585,1463
|
|
20241014,104900,1747960873,586,586,586,586,0
|
|
20241014,104800,1747960873,586,586,586,586,5706
|
|
20241014,104700,1744617157,585,586,586,585,2909
|
|
20241014,104600,1742914202,586,586,586,586,0
|
|
20241014,104500,1742914202,586,586,586,586,1265
|
|
20241014,104400,1742172912,589,586,589,586,401
|
|
20241014,104300,1741937623,586,589,589,586,1906
|
|
20241014,104200,1740819507,590,588,590,585,1869
|
|
20241014,104100,1739723561,588,589,589,588,5485
|
|
20241014,104000,1736492898,589,589,589,589,51
|
|
20241014,103900,1736462859,588,589,589,588,254
|
|
20241014,103800,1736313506,590,590,590,590,93
|
|
20241014,103700,1736258636,590,587,590,587,6736
|
|
20241014,103600,1732287099,587,587,587,587,22
|
|
20241014,103500,1732274185,586,585,586,584,5180
|
|
20241014,103400,1729243593,585,587,587,585,2090
|
|
20241014,103300,1728020441,587,584,587,583,2577
|
|
20241014,103200,1726514539,583,589,589,583,40993
|
|
20241014,103100,1702472945,589,589,589,589,186
|
|
20241014,103000,1702363391,589,589,589,588,1459
|
|
20241014,102900,1701505230,588,589,591,588,18838
|
|
20241014,102800,1690414213,589,593,593,589,21812
|
|
20241014,102700,1677545488,592,594,594,592,525
|
|
20241014,102600,1677234078,594,594,594,594,50
|
|
20241014,102500,1677204378,595,595,595,593,1214
|
|
20241014,102400,1676483785,597,594,597,594,114
|
|
20241014,102300,1676415846,594,593,594,590,1688
|
|
20241014,102200,1675416723,591,591,591,589,7963
|
|
20241014,102100,1670713826,593,591,595,589,8254
|
|
20241014,102000,1665832841,589,592,592,589,13723
|
|
20241014,101900,1657725948,592,592,592,592,559
|
|
20241014,101800,1657395020,592,592,592,592,8754
|
|
20241014,101700,1652212652,596,593,596,593,2988
|
|
20241014,101600,1650436067,596,596,596,591,893
|
|
20241014,101500,1649907740,596,596,597,592,8393
|
|
20241014,101400,1644937369,597,593,597,593,2673
|
|
20241014,101300,1643352272,597,596,597,592,7849
|
|
20241014,101200,1638676686,597,593,597,592,4097
|
|
20241014,101100,1636251195,598,594,598,592,10558
|
|
20241014,101000,1629992646,600,593,600,593,3252
|
|
20241014,100900,1628047335,598,600,601,594,20296
|
|
20241014,100800,1615949552,601,599,601,593,15811
|
|
20241014,100700,1606486605,599,598,599,597,7825
|
|
20241014,100600,1601807251,598,599,599,596,3562
|
|
20241014,100500,1599680028,599,595,599,595,28114
|
|
20241014,100400,1582943236,595,595,596,593,5154
|
|
20241014,100300,1579883276,595,596,596,594,5203
|
|
20241014,100200,1576787140,596,598,598,596,1657
|
|
20241014,100100,1575799364,599,598,599,596,8121
|
|
20241014,100000,1570939687,598,598,602,594,29303
|
|
20241014,095900,1553370144,598,596,598,590,8880
|
|
20241014,095800,1548090604,596,593,597,590,13340
|
|
20241014,095700,1540160669,594,595,595,589,9523
|
|
20241014,095600,1534529085,595,596,596,591,1197
|
|
20241014,095500,1533819002,596,593,596,587,10550
|
|
20241014,095400,1527561083,594,591,594,585,34793
|
|
20241014,095300,1507036758,591,597,597,591,25571
|
|
20241014,095200,1491878610,597,599,599,597,3449
|
|
20241014,095100,1489813153,600,593,600,593,13491
|
|
20241014,095000,1481747953,593,598,598,592,28817
|
|
20241014,094900,1464586465,597,599,601,594,39086
|
|
20241014,094800,1441245990,599,603,604,598,25605
|
|
20241014,094700,1425887559,603,600,603,599,4476
|
|
20241014,094600,1423196419,600,611,611,599,160049
|
|
20241014,094500,1327023939,606,608,612,603,32996
|
|
20241014,094400,1306992219,608,606,612,602,25843
|
|
20241014,094300,1291268034,612,605,613,598,57740
|
|
20241014,094200,1256529268,605,610,614,599,104568
|
|
20241014,094100,1193316199,609,617,625,609,100717
|
|
20241014,094000,1131376229,620,617,629,613,46186
|
|
20241014,093900,1102722201,617,619,620,612,87557
|
|
20241014,093800,1048793546,617,628,634,611,189050
|
|
20241014,093700,931221893,627,620,640,619,419673
|
|
20241014,093600,668097438,619,619,619,619,0
|
|
20241014,093500,668097438,619,607,619,607,138418
|
|
20241014,093400,583009348,607,605,607,605,1754
|
|
20241014,093300,581946386,605,607,608,605,12897
|
|
20241014,093200,574108619,608,599,608,599,17404
|
|
20241014,093100,563639507,600,601,601,599,18092
|
|
20241014,093000,552788553,601,602,603,601,22702
|
|
20241014,092900,539124840,602,605,605,602,9981
|
|
20241014,092800,533108716,605,606,607,605,1443
|
|
20241014,092700,532234139,606,606,606,605,8065
|
|
20241014,092600,527351238,606,605,608,603,2908
|
|
20241014,092500,525587098,601,603,610,599,20128
|
|
20241014,092400,513475254,603,611,611,594,22910
|
|
20241014,092300,499709431,612,610,614,604,74996
|
|
20241014,092200,453866897,610,593,610,590,55236
|
|
20241014,092100,420525104,589,595,595,589,3871
|
|
20241014,092000,418242185,591,590,591,590,1886
|
|
20241014,091900,417129292,590,588,595,586,19444
|
|
20241014,091800,405703291,598,590,602,583,37382
|
|
20241014,091700,383547196,598,591,598,587,18463
|
|
20241014,091600,372595571,591,584,591,581,13587
|
|
20241014,091500,364659738,587,590,598,584,19432
|
|
20241014,091400,353239737,591,605,610,591,53727
|
|
20241014,091300,320849562,605,605,614,595,77234
|
|
20241014,091200,273910186,610,586,610,586,47532
|
|
20241014,091100,245492146,590,589,590,582,13641
|
|
20241014,091000,237445046,589,585,590,578,25284
|
|
20241014,090900,222678808,587,585,587,585,7238
|
|
20241014,090800,218435974,585,576,585,576,79565
|
|
20241014,090700,172309672,576,576,576,576,8777
|
|
20241014,090600,167254120,576,575,576,569,5133
|
|
20241014,090500,164298847,575,568,575,568,5756
|
|
20241014,090400,160995778,576,569,576,565,25405
|
|
20241014,090300,146549470,570,573,573,570,8398
|
|
20241014,090200,141755221,573,575,578,572,25171
|
|
20241014,090100,127302906,575,580,580,563,28840
|
|
20241014,090000,110911373,580,563,589,560,130740
|