576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183300,6819243454,816,816,816,816,12893
|
|
20241024,183200,6819243454,816,816,816,816,0
|
|
20241024,183100,6819243454,816,816,816,816,0
|
|
20241024,183000,6819243454,816,816,816,816,0
|
|
20241024,182900,6819243454,816,816,816,816,0
|
|
20241024,182800,6819243454,816,816,816,816,0
|
|
20241024,182700,6819243454,816,816,816,816,0
|
|
20241024,182600,6819243454,816,816,816,816,0
|
|
20241024,182500,6819243454,816,816,816,816,0
|
|
20241024,182400,6819243454,816,816,816,816,0
|
|
20241024,182300,6819243454,816,816,816,816,0
|
|
20241024,182200,6819243454,816,816,816,816,0
|
|
20241024,182100,6819243454,816,816,816,816,0
|
|
20241024,182000,6819243454,816,816,816,816,0
|
|
20241024,181900,6819243454,816,816,816,816,0
|
|
20241024,181800,6819243454,816,816,816,816,0
|
|
20241024,181700,6819243454,816,816,816,816,0
|
|
20241024,181600,6819243454,816,816,816,816,0
|
|
20241024,181500,6819243454,816,816,816,816,0
|
|
20241024,181400,6819243454,816,816,816,816,0
|
|
20241024,181300,6819243454,816,816,816,816,0
|
|
20241024,181200,6819243454,816,816,816,816,0
|
|
20241024,181100,6819243454,816,816,816,816,0
|
|
20241024,181000,6819243454,816,816,816,816,0
|
|
20241024,180900,6819243454,816,816,816,816,0
|
|
20241024,180800,6819243454,816,816,816,816,0
|
|
20241024,180700,6819243454,816,816,816,816,0
|
|
20241024,180600,6819243454,816,816,816,816,0
|
|
20241024,180500,6819243454,816,816,816,816,0
|
|
20241024,180400,6819243454,816,816,816,816,0
|
|
20241024,180300,6819243454,816,816,816,816,12893
|
|
20241024,180200,6819243454,816,816,816,816,0
|
|
20241024,180100,6819243454,816,816,816,816,0
|
|
20241024,180000,6819243454,816,816,816,816,0
|
|
20241024,175900,6819243454,816,816,816,816,0
|
|
20241024,175800,6819243454,816,816,816,816,0
|
|
20241024,175700,6819243454,816,816,816,816,0
|
|
20241024,175600,6819243454,816,816,816,816,0
|
|
20241024,175500,6819243454,816,816,816,816,0
|
|
20241024,175400,6819243454,816,816,816,816,0
|
|
20241024,175300,6819243454,816,816,816,816,0
|
|
20241024,175200,6819243454,816,816,816,816,0
|
|
20241024,175100,6819243454,816,816,816,816,0
|
|
20241024,175000,6819243454,816,816,816,816,0
|
|
20241024,174900,6819243454,816,816,816,816,0
|
|
20241024,174800,6819243454,816,816,816,816,0
|
|
20241024,174700,6819243454,816,816,816,816,0
|
|
20241024,174600,6819243454,816,816,816,816,0
|
|
20241024,174500,6819243454,816,816,816,816,0
|
|
20241024,174400,6819243454,816,816,816,816,0
|
|
20241024,174300,6819243454,816,816,816,816,0
|
|
20241024,174200,6819243454,816,816,816,816,0
|
|
20241024,174100,6819243454,816,816,816,816,0
|
|
20241024,174000,6819243454,816,816,816,816,0
|
|
20241024,173900,6819243454,816,816,816,816,0
|
|
20241024,173800,6819243454,816,816,816,816,0
|
|
20241024,173700,6819243454,816,816,816,816,0
|
|
20241024,173600,6819243454,816,816,816,816,0
|
|
20241024,173500,6819243454,816,816,816,816,0
|
|
20241024,173400,6819243454,816,816,816,816,0
|
|
20241024,173300,6819243454,816,816,816,816,12893
|
|
20241024,173200,6819243454,816,816,816,816,0
|
|
20241024,173100,6819243454,816,816,816,816,0
|
|
20241024,173000,6819243454,816,816,816,816,0
|
|
20241024,172900,6819243454,816,816,816,816,0
|
|
20241024,172800,6819243454,816,816,816,816,0
|
|
20241024,172700,6819243454,816,816,816,816,0
|
|
20241024,172600,6819243454,816,816,816,816,0
|
|
20241024,172500,6819243454,816,816,816,816,0
|
|
20241024,172400,6819243454,816,816,816,816,0
|
|
20241024,172300,6819243454,816,816,816,816,0
|
|
20241024,172200,6819243454,816,816,816,816,0
|
|
20241024,172100,6819243454,816,816,816,816,0
|
|
20241024,172000,6819243454,816,816,816,816,0
|
|
20241024,171900,6819243454,816,816,816,816,0
|
|
20241024,171800,6819243454,816,816,816,816,0
|
|
20241024,171700,6819243454,816,816,816,816,0
|
|
20241024,171600,6819243454,816,816,816,816,0
|
|
20241024,171500,6819243454,816,816,816,816,0
|
|
20241024,171400,6819243454,816,816,816,816,0
|
|
20241024,171300,6819243454,816,816,816,816,0
|
|
20241024,171200,6819243454,816,816,816,816,0
|
|
20241024,171100,6819243454,816,816,816,816,0
|
|
20241024,171000,6819243454,816,816,816,816,0
|
|
20241024,170900,6819243454,816,816,816,816,0
|
|
20241024,170800,6819243454,816,816,816,816,0
|
|
20241024,170700,6819243454,816,816,816,816,0
|
|
20241024,170600,6819243454,816,816,816,816,0
|
|
20241024,170500,6819243454,816,816,816,816,0
|
|
20241024,170400,6819243454,816,816,816,816,0
|
|
20241024,170300,6819243454,816,816,816,816,12893
|
|
20241024,170200,6819243454,816,816,816,816,0
|
|
20241024,170100,6819243454,816,816,816,816,0
|
|
20241024,170000,6819243454,816,816,816,816,0
|
|
20241024,165900,6819243454,816,816,816,816,0
|
|
20241024,165800,6819243454,816,816,816,816,0
|
|
20241024,165700,6819243454,816,816,816,816,0
|
|
20241024,165600,6819243454,816,816,816,816,0
|
|
20241024,165500,6819243454,816,816,816,816,0
|
|
20241024,165400,6819243454,816,816,816,816,0
|
|
20241024,165300,6819243454,816,816,816,816,0
|
|
20241024,165200,6819243454,816,816,816,816,0
|
|
20241024,165100,6819243454,816,816,816,816,0
|
|
20241024,165000,6819243454,816,816,816,816,0
|
|
20241024,164900,6819243454,816,816,816,816,0
|
|
20241024,164800,6819243454,816,816,816,816,0
|
|
20241024,164700,6819243454,816,816,816,816,0
|
|
20241024,164600,6819243454,816,816,816,816,0
|
|
20241024,164500,6819243454,816,816,816,816,0
|
|
20241024,164400,6819243454,816,816,816,816,0
|
|
20241024,164300,6819243454,816,816,816,816,0
|
|
20241024,164200,6819243454,816,816,816,816,0
|
|
20241024,164100,6819243454,816,816,816,816,0
|
|
20241024,164000,6819243454,816,816,816,816,0
|
|
20241024,163900,6819243454,816,816,816,816,0
|
|
20241024,163800,6819243454,816,816,816,816,0
|
|
20241024,163700,6819243454,816,816,816,816,0
|
|
20241024,163600,6819243454,816,816,816,816,0
|
|
20241024,163500,6819243454,816,816,816,816,0
|
|
20241024,163400,6819243454,816,816,816,816,0
|
|
20241024,163300,6819243454,816,816,816,816,12893
|
|
20241024,163200,6819243454,816,816,816,816,0
|
|
20241024,163100,6819243454,816,816,816,816,0
|
|
20241024,163000,6819243454,816,816,816,816,0
|
|
20241024,162900,6819243454,816,816,816,816,0
|
|
20241024,162800,6819243454,816,816,816,816,0
|
|
20241024,162700,6819243454,816,816,816,816,0
|
|
20241024,162600,6819243454,816,816,816,816,0
|
|
20241024,162500,6819243454,816,816,816,816,0
|
|
20241024,162400,6819243454,816,816,816,816,0
|
|
20241024,162300,6819243454,816,816,816,816,0
|
|
20241024,162200,6819243454,816,816,816,816,0
|
|
20241024,162100,6819243454,816,816,816,816,0
|
|
20241024,162000,6819243454,816,816,816,816,0
|
|
20241024,161900,6819243454,816,816,816,816,0
|
|
20241024,161800,6819243454,816,816,816,816,0
|
|
20241024,161700,6819243454,816,816,816,816,0
|
|
20241024,161600,6819243454,816,816,816,816,0
|
|
20241024,161500,6819243454,816,816,816,816,0
|
|
20241024,161400,6819243454,816,816,816,816,0
|
|
20241024,161300,6819243454,816,816,816,816,0
|
|
20241024,161200,6819243454,816,816,816,816,0
|
|
20241024,161100,6819243454,816,816,816,816,0
|
|
20241024,161000,6819243454,816,816,816,816,0
|
|
20241024,160900,6819243454,816,816,816,816,0
|
|
20241024,160800,6819243454,816,816,816,816,0
|
|
20241024,160700,6819243454,816,816,816,816,0
|
|
20241024,160600,6819243454,816,816,816,816,0
|
|
20241024,160500,6819243454,816,816,816,816,0
|
|
20241024,160400,6819243454,816,816,816,816,0
|
|
20241024,160300,6819243454,816,816,816,816,12893
|
|
20241024,160200,6819243454,816,816,816,816,0
|
|
20241024,160100,6819243454,816,816,816,816,0
|
|
20241024,160000,6819243454,816,816,816,816,0
|
|
20241024,155900,6819243454,816,816,816,816,0
|
|
20241024,155800,6819243454,816,816,816,816,0
|
|
20241024,155700,6819243454,816,816,816,816,0
|
|
20241024,155600,6819243454,816,816,816,816,0
|
|
20241024,155500,6819243454,816,816,816,816,0
|
|
20241024,155400,6819243454,816,816,816,816,0
|
|
20241024,155300,6819243454,816,816,816,816,0
|
|
20241024,155200,6819243454,816,816,816,816,0
|
|
20241024,155100,6819243454,816,816,816,816,0
|
|
20241024,155000,6819243454,816,816,816,816,0
|
|
20241024,154900,6819243454,816,816,816,816,0
|
|
20241024,154800,6819243454,816,816,816,816,0
|
|
20241024,154700,6819243454,816,816,816,816,0
|
|
20241024,154600,6819243454,816,816,816,816,0
|
|
20241024,154500,6819243454,816,816,816,816,0
|
|
20241024,154400,6819243454,816,816,816,816,0
|
|
20241024,154300,6819243454,816,816,816,816,0
|
|
20241024,154200,6819243454,816,816,816,816,0
|
|
20241024,154100,6819243454,816,816,816,816,0
|
|
20241024,154000,6819243454,816,816,816,816,0
|
|
20241024,153900,6819243454,816,816,816,816,0
|
|
20241024,153800,6819243454,816,816,816,816,0
|
|
20241024,153700,6819243454,816,816,816,816,0
|
|
20241024,153600,6819243454,816,816,816,816,0
|
|
20241024,153500,6819243454,816,816,816,816,0
|
|
20241024,153400,6819243454,816,816,816,816,0
|
|
20241024,153300,6819243454,816,816,816,816,12893
|
|
20241024,153200,6819243454,816,816,816,816,12893
|
|
20241024,153100,6808722766,849,849,849,849,0
|
|
20241024,153000,6808722766,849,849,849,849,0
|
|
20241024,152900,6808722766,849,849,849,849,0
|
|
20241024,152800,6808722766,849,849,849,849,0
|
|
20241024,152700,6808722766,849,849,849,849,0
|
|
20241024,152600,6808722766,849,849,849,849,0
|
|
20241024,152500,6808722766,849,849,849,849,0
|
|
20241024,152400,6808722766,849,849,849,849,0
|
|
20241024,152300,6808722766,849,849,849,849,0
|
|
20241024,152200,6808722766,849,849,849,849,0
|
|
20241024,152100,6808722766,849,849,849,849,0
|
|
20241024,152000,6808722766,849,849,849,849,0
|
|
20241024,151900,6808722766,849,825,850,825,14257
|
|
20241024,151800,6796748408,826,812,826,812,12758
|
|
20241024,151700,6786281456,818,812,818,810,3280
|
|
20241024,151600,6783614255,810,812,812,810,18250
|
|
20241024,151500,6768827549,812,817,817,812,2102
|
|
20241024,151400,6767118407,815,816,816,815,1638
|
|
20241024,151300,6765782925,815,816,816,815,15896
|
|
20241024,151200,6752827085,817,819,819,816,4796
|
|
20241024,151100,6748908520,819,820,820,819,7107
|
|
20241024,151000,6743085919,820,821,821,820,1466
|
|
20241024,150900,6741883616,821,820,822,820,1726
|
|
20241024,150800,6740468024,820,821,821,820,5772
|
|
20241024,150700,6735734964,820,820,822,820,1626
|
|
20241024,150600,6734401539,820,820,821,820,2705
|
|
20241024,150500,6732183417,820,820,822,820,5340
|
|
20241024,150400,6727804610,820,821,821,820,4548
|
|
20241024,150300,6724074055,821,822,822,821,3
|
|
20241024,150200,6724071590,820,822,822,820,7889
|
|
20241024,150100,6717593680,822,822,822,822,890
|
|
20241024,150000,6716862100,822,822,825,821,5511
|
|
20241024,145900,6712331022,821,823,823,821,2042
|
|
20241024,145800,6710654275,821,821,823,821,1577
|
|
20241024,145700,6709359538,821,823,823,821,2001
|
|
20241024,145600,6707713417,824,825,825,824,200
|
|
20241024,145500,6707548517,825,825,826,821,4665
|
|
20241024,145400,6703710718,826,825,826,824,1113
|
|
20241024,145300,6702793090,826,824,826,824,607
|
|
20241024,145200,6702292693,825,822,825,822,857
|
|
20241024,145100,6701586688,823,824,824,823,264
|
|
20241024,145000,6701369254,824,820,824,820,4519
|
|
20241024,144900,6697659201,821,821,821,820,4318
|
|
20241024,144800,6694116876,821,825,825,821,9008
|
|
20241024,144700,6686709499,826,827,827,826,1620
|
|
20241024,144600,6685371378,829,829,829,826,719
|
|
20241024,144500,6684776072,829,833,833,829,2611
|
|
20241024,144400,6682610113,833,829,833,827,3402
|
|
20241024,144300,6679792327,828,841,841,828,2136
|
|
20241024,144200,6678009284,842,833,842,832,763
|
|
20241024,144100,6677373792,839,844,844,838,586
|
|
20241024,144000,6676881400,844,848,851,844,1825
|
|
20241024,143900,6675337952,851,851,852,840,4201
|
|
20241024,143800,6671794327,853,845,853,840,6369
|
|
20241024,143700,6666397614,852,852,855,845,3535
|
|
20241024,143600,6663383069,852,840,856,840,12423
|
|
20241024,143500,6652843864,840,830,840,826,20784
|
|
20241024,143400,6635526388,831,826,832,824,18489
|
|
20241024,143300,6620209772,827,827,827,827,244
|
|
20241024,143200,6620007984,828,824,828,823,2915
|
|
20241024,143100,6617604237,823,823,823,821,6528
|
|
20241024,143000,6612233911,823,823,823,823,1107
|
|
20241024,142900,6611322850,823,822,823,822,319
|
|
20241024,142800,6611060628,822,822,822,821,3943
|
|
20241024,142700,6607822837,822,823,823,822,6228
|
|
20241024,142600,6602703413,822,822,823,822,838
|
|
20241024,142500,6602014257,823,823,823,823,33
|
|
20241024,142400,6601987098,822,822,823,822,4443
|
|
20241024,142300,6598334942,821,822,825,821,5139
|
|
20241024,142200,6594113683,822,823,825,822,10781
|
|
20241024,142100,6585233217,823,824,824,823,2436
|
|
20241024,142000,6583228383,822,823,823,822,3600
|
|
20241024,141900,6580269179,823,823,825,823,5075
|
|
20241024,141800,6576092334,825,825,825,825,0
|
|
20241024,141700,6576092334,825,826,828,823,7683
|
|
20241024,141600,6569752637,826,827,827,826,43
|
|
20241024,141500,6569717089,822,827,827,822,603
|
|
20241024,141400,6569221398,822,824,824,822,3235
|
|
20241024,141300,6566558891,824,824,824,824,3894
|
|
20241024,141200,6563350235,824,824,824,824,1126
|
|
20241024,141100,6562422411,823,828,828,823,1747
|
|
20241024,141000,6560982115,828,828,828,828,3013
|
|
20241024,140900,6558487351,828,830,830,828,385
|
|
20241024,140800,6558168197,828,828,828,828,566
|
|
20241024,140700,6557699549,828,828,828,828,1835
|
|
20241024,140600,6556180169,829,825,830,822,2005
|
|
20241024,140500,6554530472,825,825,830,822,1493
|
|
20241024,140400,6553300088,825,832,832,825,84
|
|
20241024,140300,6553230337,832,828,832,828,5
|
|
20241024,140200,6553226185,828,825,831,824,1027
|
|
20241024,140100,6552373736,824,828,828,824,467
|
|
20241024,140000,6551987140,824,824,829,824,164
|
|
20241024,135900,6551851839,828,829,829,823,2602
|
|
20241024,135800,6549694892,828,827,828,827,443
|
|
20241024,135700,6549328089,827,821,829,821,2938
|
|
20241024,135600,6546897743,821,829,830,820,6479
|
|
20241024,135500,6541565963,821,825,828,821,6305
|
|
20241024,135400,6536374965,825,825,825,825,664
|
|
20241024,135300,6535827165,824,830,830,824,2116
|
|
20241024,135200,6534071579,827,827,827,827,40
|
|
20241024,135100,6534038499,827,826,827,826,1012
|
|
20241024,135000,6533201587,827,827,827,825,1339
|
|
20241024,134900,6532094344,825,827,827,825,36
|
|
20241024,134800,6532064632,827,825,827,824,9049
|
|
20241024,134700,6524587797,824,824,824,824,2478
|
|
20241024,134600,6522545925,824,823,824,822,1283
|
|
20241024,134500,6521489939,824,822,824,822,542
|
|
20241024,134400,6521043351,822,822,822,821,5694
|
|
20241024,134300,6516363253,822,822,823,822,5367
|
|
20241024,134200,6511951385,822,827,827,822,751
|
|
20241024,134100,6511334018,822,824,824,820,16643
|
|
20241024,134000,6497656613,824,825,826,824,4632
|
|
20241024,133900,6493836948,825,827,827,825,5381
|
|
20241024,133800,6489397043,827,829,829,827,5169
|
|
20241024,133700,6485119647,829,829,829,826,161
|
|
20241024,133600,6484986184,829,825,829,825,1141
|
|
20241024,133500,6484044599,825,826,829,825,3000
|
|
20241024,133400,6481563918,826,830,830,823,3279
|
|
20241024,133300,6478862622,824,824,831,824,867
|
|
20241024,133200,6478143601,824,827,832,823,13617
|
|
20241024,133100,6466919363,827,831,831,826,13305
|
|
20241024,133000,6455872327,831,837,837,831,2006
|
|
20241024,132900,6454204640,837,837,837,832,524
|
|
20241024,132800,6453766067,839,839,839,831,1185
|
|
20241024,132700,6452776784,839,831,839,831,5744
|
|
20241024,132600,6448003439,831,827,831,827,5753
|
|
20241024,132500,6443237430,827,831,831,827,2531
|
|
20241024,132400,6441138651,831,829,831,828,13465
|
|
20241024,132300,6429976355,829,834,834,829,6988
|
|
20241024,132200,6424169052,834,834,835,834,1338
|
|
20241024,132100,6423052088,835,845,845,835,4036
|
|
20241024,132000,6419679139,840,836,840,833,5791
|
|
20241024,131900,6414849035,836,841,841,836,4374
|
|
20241024,131800,6411180896,842,844,845,842,198
|
|
20241024,131700,6411013982,848,844,848,843,867
|
|
20241024,131600,6410282376,843,851,851,837,3807
|
|
20241024,131500,6407072794,850,859,859,850,825
|
|
20241024,131400,6406368875,852,856,856,852,4681
|
|
20241024,131300,6402374796,856,855,880,852,25975
|
|
20241024,131200,6379834079,848,837,882,837,57592
|
|
20241024,131100,6330604486,837,828,838,824,11438
|
|
20241024,131000,6321089397,831,819,832,819,15701
|
|
20241024,130900,6308108909,820,827,834,810,70428
|
|
20241024,130800,6250393342,826,831,834,825,21855
|
|
20241024,130700,6232282297,834,817,834,815,20664
|
|
20241024,130600,6215281309,819,849,852,814,225260
|
|
20241024,130500,6028117945,848,857,857,844,19166
|
|
20241024,130400,6011833997,857,875,875,850,13293
|
|
20241024,130300,6000338820,871,877,882,871,20491
|
|
20241024,130200,5982394430,877,883,886,875,6782
|
|
20241024,130100,5976412978,886,888,888,883,14015
|
|
20241024,130000,5964004729,887,884,889,881,23364
|
|
20241024,125900,5943324660,881,875,889,875,22322
|
|
20241024,125800,5923590436,887,874,887,866,35000
|
|
20241024,125700,5892897872,866,853,874,853,14291
|
|
20241024,125600,5880559032,854,846,854,846,6693
|
|
20241024,125500,5874866723,847,844,849,843,5644
|
|
20241024,125400,5870091911,846,849,855,841,25863
|
|
20241024,125300,5848292009,849,850,851,849,10194
|
|
20241024,125200,5839626926,850,853,853,850,7360
|
|
20241024,125100,5833370479,853,850,853,850,3327
|
|
20241024,125000,5830538118,851,856,856,851,9943
|
|
20241024,124900,5822066549,857,859,859,853,521
|
|
20241024,124800,5821621807,859,857,859,853,1058
|
|
20241024,124700,5820714598,855,857,859,853,2009
|
|
20241024,124600,5818996468,858,855,858,854,896
|
|
20241024,124500,5818229732,852,852,854,852,1818
|
|
20241024,124400,5816680582,853,853,853,852,4947
|
|
20241024,124300,5812461908,853,853,855,853,1798
|
|
20241024,124200,5810927397,853,851,855,851,7621
|
|
20241024,124100,5804429212,855,863,863,850,28759
|
|
20241024,124000,5779813930,863,872,872,863,22516
|
|
20241024,123900,5760264336,872,874,874,872,444
|
|
20241024,123800,5759876801,875,872,875,872,510
|
|
20241024,123700,5759431240,872,872,873,872,1741
|
|
20241024,123600,5757911895,872,872,872,871,9243
|
|
20241024,123500,5749857231,872,873,873,872,5954
|
|
20241024,123400,5744664185,874,874,875,873,6009
|
|
20241024,123300,5739414456,873,881,882,873,20445
|
|
20241024,123200,5721487797,882,884,884,882,2910
|
|
20241024,123100,5718919338,884,886,886,882,2686
|
|
20241024,123000,5716546097,886,887,887,886,1684
|
|
20241024,122900,5715054043,886,880,887,880,4105
|
|
20241024,122800,5711430800,880,880,880,878,9572
|
|
20241024,122700,5703016679,880,880,880,879,9398
|
|
20241024,122600,5694750834,880,880,881,879,4320
|
|
20241024,122500,5690949151,879,880,884,879,3520
|
|
20241024,122400,5687851382,881,882,882,880,14392
|
|
20241024,122300,5675175577,882,886,887,882,2301
|
|
20241024,122200,5673140199,885,888,889,885,7714
|
|
20241024,122100,5666292675,887,882,889,882,8643
|
|
20241024,122000,5658633546,884,881,889,877,3952
|
|
20241024,121900,5655145393,877,877,881,875,21148
|
|
20241024,121800,5636614038,877,883,884,877,25900
|
|
20241024,121700,5613820832,883,884,886,883,6165
|
|
20241024,121600,5608371192,886,883,890,883,17427
|
|
20241024,121500,5592938812,884,890,890,883,8069
|
|
20241024,121400,5585788813,887,883,893,882,11931
|
|
20241024,121300,5575199493,883,895,895,881,10819
|
|
20241024,121200,5565578382,894,897,900,889,9480
|
|
20241024,121100,5557103172,891,890,897,888,18328
|
|
20241024,121000,5540795484,889,894,899,889,13292
|
|
20241024,120900,5528930285,898,895,902,889,11137
|
|
20241024,120800,5518957300,902,904,910,892,39380
|
|
20241024,120700,5483392828,909,889,912,889,69874
|
|
20241024,120600,5420266498,890,878,890,870,43173
|
|
20241024,120500,5382381743,877,886,886,877,17407
|
|
20241024,120400,5367064971,879,888,889,879,34512
|
|
20241024,120300,5336609840,889,900,901,888,47462
|
|
20241024,120200,5294302832,901,913,913,898,47833
|
|
20241024,120100,5250894881,914,909,914,909,23819
|
|
20241024,120000,5229185984,910,905,915,905,35851
|
|
20241024,115900,5196557449,906,906,909,902,22601
|
|
20241024,115800,5176091648,909,902,915,900,32413
|
|
20241024,115700,5146702141,900,901,909,895,22454
|
|
20241024,115600,5126460123,900,915,915,896,43084
|
|
20241024,115500,5087555002,914,902,924,900,118298
|
|
20241024,115400,4979222525,898,914,914,894,42473
|
|
20241024,115300,4940725520,912,888,918,888,44598
|
|
20241024,115200,4900231665,893,877,893,875,38738
|
|
20241024,115100,4866031629,879,896,896,875,36799
|
|
20241024,115000,4833451568,895,913,917,880,75608
|
|
20241024,114900,4765430210,917,907,918,907,50851
|
|
20241024,114800,4719088033,913,909,928,906,57871
|
|
20241024,114700,4666276046,914,938,938,904,70827
|
|
20241024,114600,4600561034,936,866,946,856,448487
|
|
20241024,114500,4188318425,866,851,868,851,21151
|
|
20241024,114400,4170065566,851,851,854,851,3158
|
|
20241024,114300,4167373925,851,847,851,847,35
|
|
20241024,114200,4167344184,849,852,852,849,2666
|
|
20241024,114100,4165076570,853,852,854,852,3482
|
|
20241024,114000,4162104965,852,850,852,850,2080
|
|
20241024,113900,4160335336,850,847,850,847,2522
|
|
20241024,113800,4158196955,846,846,847,846,1460
|
|
20241024,113700,4156961785,846,846,846,846,20
|
|
20241024,113600,4156944865,846,846,846,846,168
|
|
20241024,113500,4156802737,845,844,845,844,954
|
|
20241024,113400,4155997097,842,842,842,842,585
|
|
20241024,113300,4155504527,842,840,842,838,505
|
|
20241024,113200,4155080327,840,841,841,838,4543
|
|
20241024,113100,4151264319,840,845,845,840,3911
|
|
20241024,113000,4147976604,842,847,848,842,14324
|
|
20241024,112900,4135878452,847,849,849,847,1159
|
|
20241024,112800,4134896333,849,850,850,849,17
|
|
20241024,112700,4134881899,851,851,851,851,413
|
|
20241024,112600,4134530436,851,852,853,851,2052
|
|
20241024,112500,4132780526,853,853,853,851,2650
|
|
20241024,112400,4130521066,853,846,853,846,5047
|
|
20241024,112300,4126221810,847,853,853,845,14930
|
|
20241024,112200,4113532408,854,855,855,848,3946
|
|
20241024,112100,4110170793,855,857,857,850,1267
|
|
20241024,112000,4109090371,851,860,861,851,1841
|
|
20241024,111900,4107516156,861,854,861,853,7535
|
|
20241024,111800,4101077448,853,853,868,852,31590
|
|
20241024,111700,4073936077,853,851,858,842,6133
|
|
20241024,111600,4068728444,858,833,869,833,47990
|
|
20241024,111500,4027877370,832,832,833,832,937
|
|
20241024,111400,4027097486,833,833,833,832,2358
|
|
20241024,111300,4025134972,833,832,833,832,1063
|
|
20241024,111200,4024250554,830,832,832,830,685
|
|
20241024,111100,4023681234,832,831,833,826,5549
|
|
20241024,111000,4019090747,834,832,834,831,2873
|
|
20241024,110900,4016698164,832,831,832,831,5031
|
|
20241024,110800,4012516816,831,831,831,831,3626
|
|
20241024,110700,4009503610,831,825,831,825,2615
|
|
20241024,110600,4007346216,823,823,823,823,5608
|
|
20241024,110500,4002730832,823,824,824,823,1887
|
|
20241024,110400,4001177025,825,826,826,825,1755
|
|
20241024,110300,3999727820,831,828,831,827,8184
|
|
20241024,110200,3992939030,831,827,832,827,2249
|
|
20241024,110100,3991076232,826,825,827,825,2829
|
|
20241024,110000,3988738053,827,826,827,826,1001
|
|
20241024,105900,3987911167,826,826,827,826,99
|
|
20241024,105800,3987829314,826,825,827,822,18955
|
|
20241024,105700,3972235266,825,825,825,825,5200
|
|
20241024,105600,3967945266,825,825,825,821,235
|
|
20241024,105500,3967752191,821,822,822,821,1874
|
|
20241024,105400,3966213310,825,822,825,822,9
|
|
20241024,105300,3966205891,825,825,825,825,202
|
|
20241024,105200,3966039241,827,825,827,825,2882
|
|
20241024,105100,3963657291,826,825,826,825,606
|
|
20241024,105000,3963157050,826,825,826,825,923
|
|
20241024,104900,3962395574,826,820,826,820,6100
|
|
20241024,104800,3957379021,820,820,820,819,6488
|
|
20241024,104700,3952065132,820,822,822,820,3865
|
|
20241024,104600,3948894040,821,821,823,821,855
|
|
20241024,104500,3948190549,821,821,821,821,1
|
|
20241024,104400,3948189728,820,821,821,820,8649
|
|
20241024,104300,3941095668,821,820,821,820,858
|
|
20241024,104200,3940391988,819,820,820,819,1829
|
|
20241024,104100,3938892746,820,820,821,820,7536
|
|
20241024,104000,3932713126,820,823,823,820,15140
|
|
20241024,103900,3920287932,823,825,825,823,6158
|
|
20241024,103800,3915219896,823,827,827,823,7112
|
|
20241024,103700,3909350251,827,827,827,827,161
|
|
20241024,103600,3909217104,826,827,827,826,388
|
|
20241024,103500,3908896314,827,826,827,826,425
|
|
20241024,103400,3908544864,827,823,827,823,2487
|
|
20241024,103300,3906494727,823,824,825,823,1328
|
|
20241024,103200,3905401619,824,827,827,824,2042
|
|
20241024,103100,3903715829,828,829,830,825,10608
|
|
20241024,103000,3894928633,830,830,830,829,571
|
|
20241024,102900,3894454710,830,831,831,825,7156
|
|
20241024,102800,3888529562,831,827,831,823,3626
|
|
20241024,102700,3885541879,827,830,831,820,6511
|
|
20241024,102600,3880163693,831,828,834,827,4721
|
|
20241024,102500,3876233103,828,823,828,823,8596
|
|
20241024,102400,3869147957,823,820,823,819,5270
|
|
20241024,102300,3864818071,823,820,823,819,3228
|
|
20241024,102200,3862171883,819,819,825,819,4201
|
|
20241024,102100,3858716545,819,821,821,819,7460
|
|
20241024,102000,3852599598,823,823,823,822,3960
|
|
20241024,101900,3849340619,823,823,825,823,2459
|
|
20241024,101800,3847316557,823,828,828,823,7092
|
|
20241024,101700,3841475196,828,833,833,828,3761
|
|
20241024,101600,3838348474,833,835,835,832,10691
|
|
20241024,101500,3829441337,835,827,835,827,2542
|
|
20241024,101400,3827333454,828,824,828,824,4564
|
|
20241024,101300,3823567816,824,823,824,822,4142
|
|
20241024,101200,3820157674,823,818,823,818,1920
|
|
20241024,101100,3818583457,818,819,819,817,2553
|
|
20241024,101000,3816496376,819,813,819,812,2354
|
|
20241024,100900,3814579950,813,815,815,810,10520
|
|
20241024,100800,3806047860,815,812,816,810,14023
|
|
20241024,100700,3794680864,813,817,817,813,21225
|
|
20241024,100600,3777388826,818,812,818,812,22281
|
|
20241024,100500,3759243323,810,810,815,808,46831
|
|
20241024,100400,3721289167,808,822,822,808,69169
|
|
20241024,100300,3665030511,822,826,826,821,28846
|
|
20241024,100200,3641302478,825,833,833,825,26329
|
|
20241024,100100,3619506401,833,834,834,833,1005
|
|
20241024,100000,3618669231,833,833,837,832,3043
|
|
20241024,095900,3616135244,835,839,839,833,22923
|
|
20241024,095800,3596940893,839,840,841,839,2803
|
|
20241024,095700,3594586310,841,839,841,839,1443
|
|
20241024,095600,3593373861,841,841,841,839,12882
|
|
20241024,095500,3582550761,841,842,842,840,18907
|
|
20241024,095400,3566653986,842,842,849,842,25122
|
|
20241024,095300,3545459178,843,837,843,837,10172
|
|
20241024,095200,3536929525,837,839,841,837,4550
|
|
20241024,095100,3533114900,839,836,841,835,12350
|
|
20241024,095000,3522782498,842,840,843,832,12462
|
|
20241024,094900,3512313956,840,827,840,827,22853
|
|
20241024,094800,3493269074,827,829,830,826,7544
|
|
20241024,094700,3487021282,824,827,831,823,17660
|
|
20241024,094600,3472433514,828,830,837,826,47217
|
|
20241024,094500,3433158005,837,837,853,820,141861
|
|
20241024,094400,3315228203,836,846,846,835,68258
|
|
20241024,094300,3258019149,846,849,851,846,23149
|
|
20241024,094200,3238370600,849,853,857,846,30818
|
|
20241024,094100,3212172409,850,865,865,850,46051
|
|
20241024,094000,3172860901,865,876,878,864,23526
|
|
20241024,093900,3152325702,876,878,878,871,49909
|
|
20241024,093800,3108634779,877,860,878,857,34281
|
|
20241024,093700,3078943190,860,855,872,855,41281
|
|
20241024,093600,3043410019,855,834,855,833,28635
|
|
20241024,093500,3019397518,834,835,838,834,19931
|
|
20241024,093400,3002760742,834,840,840,834,55931
|
|
20241024,093300,2955999639,840,848,851,838,50895
|
|
20241024,093200,2913107718,848,863,863,843,78194
|
|
20241024,093100,2846380022,863,870,870,863,18922
|
|
20241024,093000,2829992796,868,879,879,868,32715
|
|
20241024,092900,2801465172,879,881,881,879,33659
|
|
20241024,092800,2771853562,883,887,890,882,9268
|
|
20241024,092700,2763637350,891,892,894,885,21113
|
|
20241024,092600,2744808705,892,882,892,882,11027
|
|
20241024,092500,2735028636,880,886,886,879,27248
|
|
20241024,092400,2710960031,886,863,890,863,46355
|
|
20241024,092300,2670243324,863,871,884,853,78328
|
|
20241024,092200,2602202929,892,892,892,892,0
|
|
20241024,092100,2602202929,892,896,897,892,14875
|
|
20241024,092000,2588906610,897,909,909,896,46727
|
|
20241024,091900,2546808230,909,916,916,908,34050
|
|
20241024,091800,2515777107,916,919,922,915,22489
|
|
20241024,091700,2495133034,919,926,927,918,80806
|
|
20241024,091600,2420759252,927,929,930,926,19821
|
|
20241024,091500,2402356854,929,920,929,918,49840
|
|
20241024,091400,2356401202,918,934,934,918,111289
|
|
20241024,091300,2253680481,933,935,935,931,19970
|
|
20241024,091200,2235047670,934,940,941,933,20199
|
|
20241024,091100,2216131330,941,942,942,933,57459
|
|
20241024,091000,2162187804,940,935,943,930,106291
|
|
20241024,090900,2062523007,935,925,935,925,60527
|
|
20241024,090800,2006247915,925,925,930,923,41144
|
|
20241024,090700,1968162099,926,929,929,921,67342
|
|
20241024,090600,1905887738,929,947,950,929,330294
|
|
20241024,090500,1594079122,947,947,952,945,95858
|
|
20241024,090400,1503185843,947,950,974,946,272913
|
|
20241024,090300,1242314204,947,996,996,939,510837
|
|
20241024,090200,751900696,989,990,1050,980,748947
|
|
20241024,090100,0,808,808,808,808,0
|
|
20241024,090000,0,808,808,808,808,0
|