577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,183400,2151214236,518,518,518,518,83964
|
|
20241002,183300,2151214236,518,518,518,518,0
|
|
20241002,183200,2151214236,518,518,518,518,0
|
|
20241002,183100,2151214236,518,518,518,518,0
|
|
20241002,183000,2151214236,518,518,518,518,0
|
|
20241002,182900,2151214236,518,518,518,518,0
|
|
20241002,182800,2151214236,518,518,518,518,0
|
|
20241002,182700,2151214236,518,518,518,518,0
|
|
20241002,182600,2151214236,518,518,518,518,0
|
|
20241002,182500,2151214236,518,518,518,518,0
|
|
20241002,182400,2151214236,518,518,518,518,0
|
|
20241002,182300,2151214236,518,518,518,518,0
|
|
20241002,182200,2151214236,518,518,518,518,0
|
|
20241002,182100,2151214236,518,518,518,518,0
|
|
20241002,182000,2151214236,518,518,518,518,0
|
|
20241002,181900,2151214236,518,518,518,518,0
|
|
20241002,181800,2151214236,518,518,518,518,0
|
|
20241002,181700,2151214236,518,518,518,518,0
|
|
20241002,181600,2151214236,518,518,518,518,0
|
|
20241002,181500,2151214236,518,518,518,518,0
|
|
20241002,181400,2151214236,518,518,518,518,0
|
|
20241002,181300,2151214236,518,518,518,518,0
|
|
20241002,181200,2151214236,518,518,518,518,0
|
|
20241002,181100,2151214236,518,518,518,518,0
|
|
20241002,181000,2151214236,518,518,518,518,0
|
|
20241002,180900,2151214236,518,518,518,518,0
|
|
20241002,180800,2151214236,518,518,518,518,0
|
|
20241002,180700,2151214236,518,518,518,518,0
|
|
20241002,180600,2151214236,518,518,518,518,0
|
|
20241002,180500,2151214236,518,518,518,518,0
|
|
20241002,180400,2151214236,518,518,518,518,83964
|
|
20241002,180300,2151214236,518,518,518,518,0
|
|
20241002,180200,2151214236,518,518,518,518,0
|
|
20241002,180100,2151214236,518,518,518,518,0
|
|
20241002,180000,2151214236,518,518,518,518,0
|
|
20241002,175900,2151214236,518,518,518,518,0
|
|
20241002,175800,2151214236,518,518,518,518,0
|
|
20241002,175700,2151214236,518,518,518,518,0
|
|
20241002,175600,2151214236,518,518,518,518,0
|
|
20241002,175500,2151214236,518,518,518,518,0
|
|
20241002,175400,2151214236,518,518,518,518,0
|
|
20241002,175300,2151214236,518,518,518,518,0
|
|
20241002,175200,2151214236,518,518,518,518,0
|
|
20241002,175100,2151214236,518,518,518,518,0
|
|
20241002,175000,2151214236,518,518,518,518,0
|
|
20241002,174900,2151214236,518,518,518,518,0
|
|
20241002,174800,2151214236,518,518,518,518,0
|
|
20241002,174700,2151214236,518,518,518,518,0
|
|
20241002,174600,2151214236,518,518,518,518,0
|
|
20241002,174500,2151214236,518,518,518,518,0
|
|
20241002,174400,2151214236,518,518,518,518,0
|
|
20241002,174300,2151214236,518,518,518,518,0
|
|
20241002,174200,2151214236,518,518,518,518,0
|
|
20241002,174100,2151214236,518,518,518,518,0
|
|
20241002,174000,2151214236,518,518,518,518,0
|
|
20241002,173900,2151214236,518,518,518,518,0
|
|
20241002,173800,2151214236,518,518,518,518,0
|
|
20241002,173700,2151214236,518,518,518,518,0
|
|
20241002,173600,2151214236,518,518,518,518,0
|
|
20241002,173500,2151214236,518,518,518,518,0
|
|
20241002,173400,2151214236,518,518,518,518,83964
|
|
20241002,173300,2151214236,518,518,518,518,0
|
|
20241002,173200,2151214236,518,518,518,518,0
|
|
20241002,173100,2151214236,518,518,518,518,0
|
|
20241002,173000,2151214236,518,518,518,518,0
|
|
20241002,172900,2151214236,518,518,518,518,0
|
|
20241002,172800,2151214236,518,518,518,518,0
|
|
20241002,172700,2151214236,518,518,518,518,0
|
|
20241002,172600,2151214236,518,518,518,518,0
|
|
20241002,172500,2151214236,518,518,518,518,0
|
|
20241002,172400,2151214236,518,518,518,518,0
|
|
20241002,172300,2151214236,518,518,518,518,0
|
|
20241002,172200,2151214236,518,518,518,518,0
|
|
20241002,172100,2151214236,518,518,518,518,0
|
|
20241002,172000,2151214236,518,518,518,518,0
|
|
20241002,171900,2151214236,518,518,518,518,0
|
|
20241002,171800,2151214236,518,518,518,518,0
|
|
20241002,171700,2151214236,518,518,518,518,0
|
|
20241002,171600,2151214236,518,518,518,518,0
|
|
20241002,171500,2151214236,518,518,518,518,0
|
|
20241002,171400,2151214236,518,518,518,518,0
|
|
20241002,171300,2151214236,518,518,518,518,0
|
|
20241002,171200,2151214236,518,518,518,518,0
|
|
20241002,171100,2151214236,518,518,518,518,0
|
|
20241002,171000,2151214236,518,518,518,518,0
|
|
20241002,170900,2151214236,518,518,518,518,0
|
|
20241002,170800,2151214236,518,518,518,518,0
|
|
20241002,170700,2151214236,518,518,518,518,0
|
|
20241002,170600,2151214236,518,518,518,518,0
|
|
20241002,170500,2151214236,518,518,518,518,0
|
|
20241002,170400,2151214236,518,518,518,518,83964
|
|
20241002,170300,2151214236,518,518,518,518,0
|
|
20241002,170200,2151214236,518,518,518,518,0
|
|
20241002,170100,2151214236,518,518,518,518,0
|
|
20241002,170000,2151214236,518,518,518,518,0
|
|
20241002,165900,2151214236,518,518,518,518,0
|
|
20241002,165800,2151214236,518,518,518,518,0
|
|
20241002,165700,2151214236,518,518,518,518,0
|
|
20241002,165600,2151214236,518,518,518,518,0
|
|
20241002,165500,2151214236,518,518,518,518,0
|
|
20241002,165400,2151214236,518,518,518,518,0
|
|
20241002,165300,2151214236,518,518,518,518,0
|
|
20241002,165200,2151214236,518,518,518,518,0
|
|
20241002,165100,2151214236,518,518,518,518,0
|
|
20241002,165000,2151214236,518,518,518,518,0
|
|
20241002,164900,2151214236,518,518,518,518,0
|
|
20241002,164800,2151214236,518,518,518,518,0
|
|
20241002,164700,2151214236,518,518,518,518,0
|
|
20241002,164600,2151214236,518,518,518,518,0
|
|
20241002,164500,2151214236,518,518,518,518,0
|
|
20241002,164400,2151214236,518,518,518,518,0
|
|
20241002,164300,2151214236,518,518,518,518,0
|
|
20241002,164200,2151214236,518,518,518,518,0
|
|
20241002,164100,2151214236,518,518,518,518,0
|
|
20241002,164000,2151214236,518,518,518,518,0
|
|
20241002,163900,2151214236,518,518,518,518,0
|
|
20241002,163800,2151214236,518,518,518,518,0
|
|
20241002,163700,2151214236,518,518,518,518,0
|
|
20241002,163600,2151214236,518,518,518,518,0
|
|
20241002,163500,2151214236,518,518,518,518,0
|
|
20241002,163400,2151214236,518,518,518,518,83964
|
|
20241002,163300,2151214236,518,518,518,518,0
|
|
20241002,163200,2151214236,518,518,518,518,0
|
|
20241002,163100,2151214236,518,518,518,518,0
|
|
20241002,163000,2151214236,518,518,518,518,0
|
|
20241002,162900,2151214236,518,518,518,518,0
|
|
20241002,162800,2151214236,518,518,518,518,0
|
|
20241002,162700,2151214236,518,518,518,518,0
|
|
20241002,162600,2151214236,518,518,518,518,0
|
|
20241002,162500,2151214236,518,518,518,518,0
|
|
20241002,162400,2151214236,518,518,518,518,0
|
|
20241002,162300,2151214236,518,518,518,518,0
|
|
20241002,162200,2151214236,518,518,518,518,0
|
|
20241002,162100,2151214236,518,518,518,518,0
|
|
20241002,162000,2151214236,518,518,518,518,0
|
|
20241002,161900,2151214236,518,518,518,518,0
|
|
20241002,161800,2151214236,518,518,518,518,0
|
|
20241002,161700,2151214236,518,518,518,518,0
|
|
20241002,161600,2151214236,518,518,518,518,0
|
|
20241002,161500,2151214236,518,518,518,518,0
|
|
20241002,161400,2151214236,518,518,518,518,0
|
|
20241002,161300,2151214236,518,518,518,518,0
|
|
20241002,161200,2151214236,518,518,518,518,0
|
|
20241002,161100,2151214236,518,518,518,518,0
|
|
20241002,161000,2151214236,518,518,518,518,0
|
|
20241002,160900,2151214236,518,518,518,518,0
|
|
20241002,160800,2151214236,518,518,518,518,0
|
|
20241002,160700,2151214236,518,518,518,518,0
|
|
20241002,160600,2151214236,518,518,518,518,0
|
|
20241002,160500,2151214236,518,518,518,518,0
|
|
20241002,160400,2151214236,518,518,518,518,83964
|
|
20241002,160300,2151214236,518,518,518,518,0
|
|
20241002,160200,2151214236,518,518,518,518,0
|
|
20241002,160100,2151214236,518,518,518,518,0
|
|
20241002,160000,2151214236,518,518,518,518,0
|
|
20241002,155900,2151214236,518,518,518,518,0
|
|
20241002,155800,2151214236,518,518,518,518,0
|
|
20241002,155700,2151214236,518,518,518,518,0
|
|
20241002,155600,2151214236,518,518,518,518,0
|
|
20241002,155500,2151214236,518,518,518,518,0
|
|
20241002,155400,2151214236,518,518,518,518,0
|
|
20241002,155300,2151214236,518,518,518,518,0
|
|
20241002,155200,2151214236,518,518,518,518,0
|
|
20241002,155100,2151214236,518,518,518,518,0
|
|
20241002,155000,2151214236,518,518,518,518,0
|
|
20241002,154900,2151214236,518,518,518,518,0
|
|
20241002,154800,2151214236,518,518,518,518,0
|
|
20241002,154700,2151214236,518,518,518,518,0
|
|
20241002,154600,2151214236,518,518,518,518,0
|
|
20241002,154500,2151214236,518,518,518,518,0
|
|
20241002,154400,2151214236,518,518,518,518,0
|
|
20241002,154300,2151214236,518,518,518,518,0
|
|
20241002,154200,2151214236,518,518,518,518,0
|
|
20241002,154100,2151214236,518,518,518,518,0
|
|
20241002,154000,2151214236,518,518,518,518,0
|
|
20241002,153900,2151214236,518,518,518,518,0
|
|
20241002,153800,2151214236,518,518,518,518,0
|
|
20241002,153700,2151214236,518,518,518,518,0
|
|
20241002,153600,2151214236,518,518,518,518,0
|
|
20241002,153500,2151214236,518,518,518,518,0
|
|
20241002,153400,2151214236,518,518,518,518,83964
|
|
20241002,153300,2151214236,518,518,518,518,0
|
|
20241002,153200,2151214236,518,518,518,518,0
|
|
20241002,153100,2151214236,518,518,518,518,0
|
|
20241002,153000,2151214236,518,518,518,518,83964
|
|
20241002,152900,2107720884,519,519,519,519,0
|
|
20241002,152800,2107720884,519,519,519,519,0
|
|
20241002,152700,2107720884,519,519,519,519,0
|
|
20241002,152600,2107720884,519,519,519,519,0
|
|
20241002,152500,2107720884,519,519,519,519,0
|
|
20241002,152400,2107720884,519,519,519,519,0
|
|
20241002,152300,2107720884,519,519,519,519,0
|
|
20241002,152200,2107720884,519,519,519,519,0
|
|
20241002,152100,2107720884,519,519,519,519,0
|
|
20241002,152000,2107720884,519,519,519,519,0
|
|
20241002,151900,2107720884,519,518,519,518,17986
|
|
20241002,151800,2098404029,518,519,519,518,11174
|
|
20241002,151700,2092613677,519,519,519,519,5406
|
|
20241002,151600,2089807963,518,519,519,518,8336
|
|
20241002,151500,2085484518,519,519,519,519,1640
|
|
20241002,151400,2084633358,519,518,519,518,7095
|
|
20241002,151300,2080956056,518,519,519,518,1565
|
|
20241002,151200,2080144511,519,519,519,518,11577
|
|
20241002,151100,2074146048,519,519,519,518,728
|
|
20241002,151000,2073768916,519,519,519,518,1054
|
|
20241002,150900,2073222853,519,519,520,518,1257
|
|
20241002,150800,2072571501,519,520,520,518,2817
|
|
20241002,150700,2071107838,518,520,520,518,4469
|
|
20241002,150600,2068792536,520,521,521,518,24821
|
|
20241002,150500,2055932288,521,519,521,519,20086
|
|
20241002,150400,2045507644,518,520,521,518,61434
|
|
20241002,150300,2013595617,521,521,521,520,1411
|
|
20241002,150200,2012861442,521,521,521,520,1172
|
|
20241002,150100,2012250915,521,520,521,519,20112
|
|
20241002,150000,2001812599,520,520,521,519,2523
|
|
20241002,145900,2000502721,521,522,522,519,6558
|
|
20241002,145800,1997097242,523,519,524,519,432
|
|
20241002,145700,1996871309,524,520,525,519,31671
|
|
20241002,145600,1980298255,522,520,522,519,20627
|
|
20241002,145500,1969561201,520,519,520,518,21937
|
|
20241002,145400,1958182956,520,519,520,519,5672
|
|
20241002,145300,1955239151,520,520,520,519,694
|
|
20241002,145200,1954878930,520,521,521,520,230
|
|
20241002,145100,1954759149,520,520,520,519,113
|
|
20241002,145000,1954700392,520,520,520,519,1785
|
|
20241002,144900,1953773139,520,521,521,519,4088
|
|
20241002,144800,1951651160,521,520,521,520,17554
|
|
20241002,144700,1942514456,520,520,520,519,3205
|
|
20241002,144600,1940849856,520,520,520,519,33681
|
|
20241002,144500,1923369315,520,520,520,519,2546
|
|
20241002,144400,1922046248,520,520,520,520,1377
|
|
20241002,144300,1921330208,520,520,520,520,3482
|
|
20241002,144200,1919519568,520,521,521,519,109
|
|
20241002,144100,1919462936,521,521,521,520,6426
|
|
20241002,144000,1916121235,521,521,521,520,1849
|
|
20241002,143900,1915159746,521,520,521,520,3882
|
|
20241002,143800,1913141087,520,521,521,520,5095
|
|
20241002,143700,1910491680,521,520,521,520,2335
|
|
20241002,143600,1909277479,521,521,521,520,237
|
|
20241002,143500,1909154012,521,521,521,521,11503
|
|
20241002,143400,1903160949,522,522,522,521,2612
|
|
20241002,143300,1901800068,522,522,522,521,3627
|
|
20241002,143200,1899910299,521,521,521,521,507
|
|
20241002,143100,1899646152,521,520,521,520,4225
|
|
20241002,143000,1897445681,521,521,521,521,3
|
|
20241002,142900,1897444118,521,521,521,521,504
|
|
20241002,142800,1897181534,521,522,522,521,85
|
|
20241002,142700,1897137223,522,521,522,520,1607
|
|
20241002,142600,1896300269,521,521,521,520,970
|
|
20241002,142500,1895795843,520,521,521,520,667
|
|
20241002,142400,1895448455,521,521,521,521,1720
|
|
20241002,142300,1894552335,521,521,521,520,12042
|
|
20241002,142200,1888288813,521,522,522,521,957
|
|
20241002,142100,1887790214,522,521,522,521,391
|
|
20241002,142000,1887586115,522,521,522,520,7089
|
|
20241002,141900,1883899650,522,522,522,522,162
|
|
20241002,141800,1883815086,522,522,522,521,1482
|
|
20241002,141700,1883042504,522,521,522,521,2450
|
|
20241002,141600,1881765954,521,521,521,521,179
|
|
20241002,141500,1881672695,521,522,522,521,512
|
|
20241002,141400,1881405432,522,521,522,521,581
|
|
20241002,141300,1881102181,522,522,522,522,136
|
|
20241002,141200,1881031189,522,522,522,520,815
|
|
20241002,141100,1880606159,520,521,521,520,8502
|
|
20241002,141000,1876179614,521,522,522,521,500
|
|
20241002,140900,1875918685,522,522,522,521,271
|
|
20241002,140800,1875777393,522,522,522,521,4132
|
|
20241002,140700,1873623697,522,521,522,521,1058
|
|
20241002,140600,1873072121,522,522,522,522,2856
|
|
20241002,140500,1871581289,521,522,522,521,5169
|
|
20241002,140400,1868888168,522,521,522,521,1008
|
|
20241002,140300,1868362993,521,522,522,521,316
|
|
20241002,140200,1868198241,522,521,522,521,80
|
|
20241002,140100,1868156485,520,520,520,520,553
|
|
20241002,140000,1867868925,520,521,521,520,19754
|
|
20241002,135900,1857594550,521,521,521,521,808
|
|
20241002,135800,1857173582,521,522,522,521,1288
|
|
20241002,135700,1856501681,522,522,522,521,3298
|
|
20241002,135600,1854783411,522,522,522,522,57
|
|
20241002,135500,1854753657,522,522,523,522,904
|
|
20241002,135400,1854281768,522,522,522,521,170
|
|
20241002,135300,1854193045,522,520,524,520,12726
|
|
20241002,135200,1847543431,519,519,519,519,0
|
|
20241002,135100,1847543431,519,520,521,519,4483
|
|
20241002,135000,1845216732,519,520,521,519,10283
|
|
20241002,134900,1839867403,520,519,520,519,2962
|
|
20241002,134800,1838328062,519,520,520,519,1244
|
|
20241002,134700,1837681403,519,520,520,519,400
|
|
20241002,134600,1837473717,520,519,520,519,3497
|
|
20241002,134500,1835658773,519,519,519,519,10028
|
|
20241002,134400,1830454241,519,520,520,519,169
|
|
20241002,134300,1830366380,520,520,520,520,3
|
|
20241002,134200,1830364820,519,519,520,519,543
|
|
20241002,134100,1830083002,519,519,519,519,13563
|
|
20241002,134000,1823043805,518,518,518,518,1
|
|
20241002,133900,1823043287,518,518,518,518,22380
|
|
20241002,133800,1811450447,518,518,518,518,2229
|
|
20241002,133700,1810295825,518,519,519,518,1925
|
|
20241002,133600,1809298159,519,518,519,518,1015
|
|
20241002,133500,1808771579,519,520,520,519,18263
|
|
20241002,133400,1799292442,520,520,520,520,712
|
|
20241002,133300,1798922202,520,520,520,520,30463
|
|
20241002,133200,1783081442,520,521,521,520,397
|
|
20241002,133100,1782874854,520,521,521,520,2713
|
|
20241002,133000,1781463912,521,521,521,521,7889
|
|
20241002,132900,1777353743,521,521,521,521,8132
|
|
20241002,132800,1773116971,521,520,521,520,6681
|
|
20241002,132700,1769642850,520,520,521,520,7847
|
|
20241002,132600,1765562336,521,521,521,521,1002
|
|
20241002,132500,1765040294,521,521,521,521,500
|
|
20241002,132400,1764779794,520,520,521,520,859
|
|
20241002,132300,1764333113,521,521,521,521,3196
|
|
20241002,132200,1762667997,521,521,521,521,3000
|
|
20241002,132100,1761104997,521,521,521,521,3947
|
|
20241002,132000,1759048610,521,521,521,520,1019
|
|
20241002,131900,1758518522,521,521,521,521,810
|
|
20241002,131800,1758096512,521,521,522,521,67
|
|
20241002,131700,1758061604,521,522,522,521,1029
|
|
20241002,131600,1757525485,522,521,522,521,6716
|
|
20241002,131500,1754026349,521,521,521,520,1195
|
|
20241002,131400,1753403816,520,521,521,520,301
|
|
20241002,131300,1753247221,520,521,521,520,14404
|
|
20241002,131200,1745757041,521,522,522,521,2089
|
|
20241002,131100,1744668670,521,521,521,521,6131
|
|
20241002,131000,1741474419,521,521,522,521,523
|
|
20241002,130900,1741201888,521,522,522,521,11834
|
|
20241002,130800,1735036011,522,522,522,522,65
|
|
20241002,130700,1735002081,522,522,522,522,3
|
|
20241002,130600,1735000515,523,522,523,522,3
|
|
20241002,130500,1734998947,522,523,523,522,6347
|
|
20241002,130400,1731685803,523,522,523,522,1001
|
|
20241002,130300,1731163280,522,522,522,522,11
|
|
20241002,130200,1731157538,522,523,523,521,761
|
|
20241002,130100,1730761014,523,522,523,522,3259
|
|
20241002,130000,1729059800,522,522,522,522,0
|
|
20241002,125900,1729059800,522,520,522,520,26912
|
|
20241002,125800,1715062318,521,521,521,521,1392
|
|
20241002,125700,1714337086,521,521,522,521,1860
|
|
20241002,125600,1713368025,520,521,521,520,1914
|
|
20241002,125500,1712371672,521,522,522,520,33752
|
|
20241002,125400,1694814892,522,522,522,521,2516
|
|
20241002,125300,1693503540,522,522,522,522,401
|
|
20241002,125200,1693294218,521,522,522,521,2883
|
|
20241002,125100,1691792161,522,521,522,521,1129
|
|
20241002,125000,1691203949,521,522,522,521,2556
|
|
20241002,124900,1689872217,522,522,522,521,28275
|
|
20241002,124800,1675140316,522,522,522,521,1048
|
|
20241002,124700,1674594089,522,522,522,522,2003
|
|
20241002,124600,1673548523,522,522,522,521,3040
|
|
20241002,124500,1671964678,522,522,522,522,317
|
|
20241002,124400,1671799204,523,523,523,521,1331
|
|
20241002,124300,1671105741,523,523,523,523,0
|
|
20241002,124200,1671105741,523,522,523,521,4184
|
|
20241002,124100,1668923338,523,522,523,522,483
|
|
20241002,124000,1668671211,522,521,522,521,2294
|
|
20241002,123900,1667474771,522,522,522,521,1504
|
|
20241002,123800,1666690489,522,523,523,522,932
|
|
20241002,123700,1666203983,522,522,522,521,2396
|
|
20241002,123600,1664953371,522,522,522,521,3846
|
|
20241002,123500,1662949590,522,522,522,521,1971
|
|
20241002,123400,1661921460,522,522,522,521,81
|
|
20241002,123300,1661879179,521,522,522,521,5666
|
|
20241002,123200,1658924364,522,522,523,522,1043
|
|
20241002,123100,1658379895,523,522,523,522,570
|
|
20241002,123000,1658082300,522,522,523,522,3608
|
|
20241002,122900,1656198897,522,522,522,521,3985
|
|
20241002,122800,1654120656,522,522,522,521,8122
|
|
20241002,122700,1649889092,522,524,524,522,14582
|
|
20241002,122600,1642276999,523,524,525,523,2686
|
|
20241002,122500,1640870965,525,522,526,522,12120
|
|
20241002,122400,1634517025,522,527,527,522,6032
|
|
20241002,122300,1631367289,527,525,527,522,16132
|
|
20241002,122200,1622905158,525,522,525,522,26217
|
|
20241002,122100,1609190447,522,522,522,522,32
|
|
20241002,122000,1609173743,521,522,522,521,809
|
|
20241002,121900,1608751852,521,522,522,521,1947
|
|
20241002,121800,1607737447,522,522,522,521,1600
|
|
20241002,121700,1606902289,523,522,523,522,1718
|
|
20241002,121600,1606005492,522,522,522,522,16
|
|
20241002,121500,1605997140,521,521,521,521,288
|
|
20241002,121400,1605847092,520,520,520,520,6102
|
|
20241002,121300,1602674052,520,521,521,520,210
|
|
20241002,121200,1602564648,521,520,521,520,5368
|
|
20241002,121100,1599772926,520,521,522,520,17177
|
|
20241002,121000,1590828366,522,522,522,521,162
|
|
20241002,120900,1590743902,522,521,522,521,7180
|
|
20241002,120800,1587001117,522,521,522,521,3770
|
|
20241002,120700,1585034246,522,521,522,521,6330
|
|
20241002,120600,1581736315,522,522,522,521,1036
|
|
20241002,120500,1581196523,521,522,522,521,877
|
|
20241002,120400,1580739579,522,521,522,520,2829
|
|
20241002,120300,1579266669,521,521,521,521,950
|
|
20241002,120200,1578771719,521,521,521,520,1450
|
|
20241002,120100,1578017200,521,521,521,521,821
|
|
20241002,120000,1577589459,521,520,521,520,6068
|
|
20241002,115900,1574431044,521,521,521,521,102
|
|
20241002,115800,1574377902,521,520,521,520,1133
|
|
20241002,115700,1573787613,521,521,521,520,15536
|
|
20241002,115600,1565693541,521,521,521,521,6100
|
|
20241002,115500,1562515441,522,522,522,522,117
|
|
20241002,115400,1562454367,522,522,522,522,57
|
|
20241002,115300,1562424613,521,522,522,521,10379
|
|
20241002,115200,1557017104,522,522,522,522,72
|
|
20241002,115100,1556979520,523,522,523,522,2590
|
|
20241002,115000,1555627538,523,523,523,523,500
|
|
20241002,114900,1555366038,523,522,523,522,260
|
|
20241002,114800,1555230109,522,522,522,521,1457
|
|
20241002,114700,1554471004,522,523,523,522,6864
|
|
20241002,114600,1550887984,523,522,523,522,138
|
|
20241002,114500,1550815846,523,524,524,521,39
|
|
20241002,114400,1550795416,524,523,524,521,36710
|
|
20241002,114300,1531623236,523,524,524,522,1634
|
|
20241002,114200,1530769513,523,523,523,522,5847
|
|
20241002,114100,1527711572,523,523,523,522,1085
|
|
20241002,114000,1527145033,523,525,525,523,4879
|
|
20241002,113900,1524593300,524,525,525,523,4706
|
|
20241002,113800,1522131901,523,525,525,523,2445
|
|
20241002,113700,1520852403,524,523,525,523,14402
|
|
20241002,113600,1513312749,524,524,524,524,17
|
|
20241002,113500,1513303841,524,524,524,522,12062
|
|
20241002,113400,1506995487,524,524,524,524,40
|
|
20241002,113300,1506974527,524,524,524,523,60
|
|
20241002,113200,1506943098,523,524,524,523,5138
|
|
20241002,113100,1504255769,523,523,523,522,16462
|
|
20241002,113000,1495646314,522,525,525,522,7351
|
|
20241002,112900,1491803422,526,525,526,524,7500
|
|
20241002,112800,1487872032,524,524,525,523,21263
|
|
20241002,112700,1476729678,523,524,524,522,18738
|
|
20241002,112600,1466925358,525,525,525,525,6
|
|
20241002,112500,1466922208,525,527,527,523,8354
|
|
20241002,112400,1462547674,527,528,528,525,4635
|
|
20241002,112300,1460110910,526,528,528,526,2903
|
|
20241002,112200,1458581046,528,530,530,526,11746
|
|
20241002,112100,1452359124,530,525,531,525,105855
|
|
20241002,112000,1396591483,525,523,525,523,54250
|
|
20241002,111900,1368132436,522,523,523,522,315
|
|
20241002,111800,1367967700,522,523,523,522,801
|
|
20241002,111700,1367549573,523,523,523,522,16079
|
|
20241002,111600,1359146764,523,523,523,522,1836
|
|
20241002,111500,1358187086,522,522,522,522,16430
|
|
20241002,111400,1349610626,522,522,522,521,2941
|
|
20241002,111300,1348076581,522,522,522,522,1004
|
|
20241002,111200,1347552493,522,522,522,521,111
|
|
20241002,111100,1347494552,521,522,522,521,3413
|
|
20241002,111000,1345715078,522,522,522,521,4875
|
|
20241002,110900,1343175075,521,522,522,521,11
|
|
20241002,110800,1343169336,521,523,523,521,278
|
|
20241002,110700,1343024324,523,523,523,523,176
|
|
20241002,110600,1342932276,523,522,523,522,1165
|
|
20241002,110500,1342323093,523,522,523,521,1640
|
|
20241002,110400,1341467068,522,522,522,520,174
|
|
20241002,110300,1341376340,523,523,523,520,15647
|
|
20241002,110200,1333227218,521,523,523,521,5211
|
|
20241002,110100,1330506635,523,521,523,521,2007
|
|
20241002,110000,1329460508,520,520,520,520,2539
|
|
20241002,105900,1328140228,520,520,521,520,979
|
|
20241002,105800,1327631022,520,520,520,520,7658
|
|
20241002,105700,1323648862,520,521,521,520,3474
|
|
20241002,105600,1321840443,521,521,521,521,2297
|
|
20241002,105500,1320643706,521,521,522,521,1250
|
|
20241002,105400,1319992414,521,521,521,520,9690
|
|
20241002,105300,1314945948,521,521,521,521,0
|
|
20241002,105200,1314945948,521,522,522,521,2225
|
|
20241002,105100,1313786498,522,522,522,522,536
|
|
20241002,105000,1313506706,521,522,522,521,289
|
|
20241002,104900,1313355968,522,521,522,520,5585
|
|
20241002,104800,1310446012,521,521,521,521,272
|
|
20241002,104700,1310304300,521,521,522,521,1470
|
|
20241002,104600,1309538400,521,521,522,520,5861
|
|
20241002,104500,1306485397,522,520,522,520,1026
|
|
20241002,104400,1305950851,520,521,522,520,17972
|
|
20241002,104300,1296595191,521,521,521,520,11758
|
|
20241002,104200,1290471743,522,522,522,522,2509
|
|
20241002,104100,1289162045,522,521,522,521,6955
|
|
20241002,104000,1285536762,522,521,522,521,15424
|
|
20241002,103900,1277500856,521,521,521,521,1010
|
|
20241002,103800,1276974646,521,522,522,521,3514
|
|
20241002,103700,1275142341,522,521,522,521,13066
|
|
20241002,103600,1268322289,522,522,523,522,1035
|
|
20241002,103500,1267782014,522,523,523,522,23691
|
|
20241002,103400,1255415168,523,523,523,522,2976
|
|
20241002,103300,1253859557,523,524,524,522,6436
|
|
20241002,103200,1250495738,523,524,524,523,4877
|
|
20241002,103100,1247945066,524,524,524,523,5992
|
|
20241002,103000,1244809058,524,524,524,524,317
|
|
20241002,102900,1244642950,524,523,524,522,13582
|
|
20241002,102800,1237534184,523,523,524,523,4888
|
|
20241002,102700,1234977498,522,523,523,521,3870
|
|
20241002,102600,1232955658,523,520,523,520,21237
|
|
20241002,102500,1221905486,520,520,521,520,12385
|
|
20241002,102400,1215463979,520,521,521,520,34510
|
|
20241002,102300,1197505681,522,521,522,521,2373
|
|
20241002,102200,1196269338,521,522,522,521,5419
|
|
20241002,102100,1193444489,522,522,522,522,6599
|
|
20241002,102000,1189999811,523,523,523,523,5552
|
|
20241002,101900,1187096115,523,523,523,522,866
|
|
20241002,101800,1186643942,523,524,524,523,1525
|
|
20241002,101700,1185846317,524,523,524,522,5206
|
|
20241002,101600,1183120637,524,522,524,522,6296
|
|
20241002,101500,1179821535,524,522,524,522,4859
|
|
20241002,101400,1177280994,524,521,524,521,29538
|
|
20241002,101300,1161852976,520,521,521,520,14192
|
|
20241002,101200,1154470135,520,520,520,520,123
|
|
20241002,101100,1154406175,520,521,521,519,17702
|
|
20241002,101000,1145195421,521,520,521,519,57065
|
|
20241002,100900,1115527174,521,521,521,521,10401
|
|
20241002,100800,1110108253,521,521,521,520,10841
|
|
20241002,100700,1104466050,521,521,522,521,23604
|
|
20241002,100600,1092168363,522,522,522,521,1498
|
|
20241002,100500,1091387376,521,520,521,520,5458
|
|
20241002,100400,1088543918,519,520,520,519,18944
|
|
20241002,100300,1078694773,520,519,520,519,8450
|
|
20241002,100200,1074308718,519,519,520,519,3134
|
|
20241002,100100,1072682168,519,519,520,519,1038
|
|
20241002,100000,1072142696,519,517,519,517,4618
|
|
20241002,095900,1069748041,518,518,518,517,15334
|
|
20241002,095800,1061806963,517,517,517,517,11614
|
|
20241002,095700,1055802525,517,517,517,516,6448
|
|
20241002,095600,1052474193,517,517,517,516,5219
|
|
20241002,095500,1049776821,517,518,519,517,1975
|
|
20241002,095400,1048754739,518,519,520,517,14696
|
|
20241002,095300,1041144474,521,518,521,518,12081
|
|
20241002,095200,1034881737,519,517,519,517,21844
|
|
20241002,095100,1023567031,517,515,517,515,21399
|
|
20241002,095000,1012517678,515,516,516,514,5234
|
|
20241002,094900,1009822121,516,515,516,515,7096
|
|
20241002,094800,1006167331,515,515,515,514,12810
|
|
20241002,094700,999571470,515,516,516,515,13397
|
|
20241002,094600,992670671,516,515,516,515,11053
|
|
20241002,094500,986978352,515,515,515,514,2947
|
|
20241002,094400,985460729,515,515,515,514,4659
|
|
20241002,094300,983063727,515,514,515,514,6681
|
|
20241002,094200,979623024,515,515,515,515,4599
|
|
20241002,094100,977254539,515,513,515,513,45148
|
|
20241002,094000,954058428,513,513,514,513,3873
|
|
20241002,093900,952070764,514,513,514,512,5663
|
|
20241002,093800,949163380,512,514,514,512,27323
|
|
20241002,093700,935160500,513,514,514,512,96543
|
|
20241002,093600,885636959,514,513,514,513,27742
|
|
20241002,093500,871401668,514,514,516,513,16640
|
|
20241002,093400,862848872,515,517,517,515,6875
|
|
20241002,093300,859304628,517,514,517,514,7361
|
|
20241002,093200,855506997,514,516,516,514,10170
|
|
20241002,093100,850272337,516,515,516,513,10182
|
|
20241002,093000,845032477,515,513,515,512,19210
|
|
20241002,092900,835166144,513,515,516,512,130496
|
|
20241002,092800,768059167,516,518,518,515,51773
|
|
20241002,092700,741322001,518,518,518,518,29872
|
|
20241002,092600,725848305,519,520,520,519,3395
|
|
20241002,092500,724086001,520,520,521,520,5989
|
|
20241002,092400,720971050,521,521,521,520,66656
|
|
20241002,092300,686290769,521,522,523,521,4497
|
|
20241002,092200,683945509,522,525,525,522,44567
|
|
20241002,092100,660599949,525,522,526,522,29694
|
|
20241002,092000,645029213,521,519,522,518,45379
|
|
20241002,091900,621444248,518,521,524,518,39590
|
|
20241002,091800,600832139,521,523,524,521,14823
|
|
20241002,091700,593087257,523,520,523,519,62186
|
|
20241002,091600,560630042,520,519,520,519,3277
|
|
20241002,091500,558929229,519,519,519,518,12235
|
|
20241002,091400,552586418,518,518,518,516,61203
|
|
20241002,091300,520894247,518,518,518,515,47357
|
|
20241002,091200,496470907,518,515,519,515,41434
|
|
20241002,091100,474993634,515,516,517,515,46184
|
|
20241002,091000,451177937,515,518,518,515,32193
|
|
20241002,090900,434549907,518,517,519,516,13145
|
|
20241002,090800,427747471,518,519,520,518,52487
|
|
20241002,090700,400519879,519,520,520,518,24597
|
|
20241002,090600,387755647,520,522,522,518,99816
|
|
20241002,090500,335851413,522,524,526,522,46181
|
|
20241002,090400,311668822,526,528,528,524,81374
|
|
20241002,090300,268900222,527,527,528,524,101547
|
|
20241002,090200,215524791,528,535,539,526,110030
|
|
20241002,090100,157137888,535,539,540,531,199198
|
|
20241002,090000,50350305,540,536,542,535,93494
|