577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183400,2434337761,519,519,519,519,33317
|
|
20241004,183300,2434337761,519,519,519,519,0
|
|
20241004,183200,2434337761,519,519,519,519,0
|
|
20241004,183100,2434337761,519,519,519,519,0
|
|
20241004,183000,2434337761,519,519,519,519,0
|
|
20241004,182900,2434337761,519,519,519,519,0
|
|
20241004,182800,2434337761,519,519,519,519,0
|
|
20241004,182700,2434337761,519,519,519,519,0
|
|
20241004,182600,2434337761,519,519,519,519,0
|
|
20241004,182500,2434337761,519,519,519,519,0
|
|
20241004,182400,2434337761,519,519,519,519,0
|
|
20241004,182300,2434337761,519,519,519,519,0
|
|
20241004,182200,2434337761,519,519,519,519,0
|
|
20241004,182100,2434337761,519,519,519,519,0
|
|
20241004,182000,2434337761,519,519,519,519,0
|
|
20241004,181900,2434337761,519,519,519,519,0
|
|
20241004,181800,2434337761,519,519,519,519,0
|
|
20241004,181700,2434337761,519,519,519,519,0
|
|
20241004,181600,2434337761,519,519,519,519,0
|
|
20241004,181500,2434337761,519,519,519,519,0
|
|
20241004,181400,2434337761,519,519,519,519,0
|
|
20241004,181300,2434337761,519,519,519,519,0
|
|
20241004,181200,2434337761,519,519,519,519,0
|
|
20241004,181100,2434337761,519,519,519,519,0
|
|
20241004,181000,2434337761,519,519,519,519,0
|
|
20241004,180900,2434337761,519,519,519,519,0
|
|
20241004,180800,2434337761,519,519,519,519,0
|
|
20241004,180700,2434337761,519,519,519,519,0
|
|
20241004,180600,2434337761,519,519,519,519,0
|
|
20241004,180500,2434337761,519,519,519,519,0
|
|
20241004,180400,2434337761,519,519,519,519,33317
|
|
20241004,180300,2434337761,519,519,519,519,0
|
|
20241004,180200,2434337761,519,519,519,519,0
|
|
20241004,180100,2434337761,519,519,519,519,0
|
|
20241004,180000,2434337761,519,519,519,519,0
|
|
20241004,175900,2434337761,519,519,519,519,0
|
|
20241004,175800,2434337761,519,519,519,519,0
|
|
20241004,175700,2434337761,519,519,519,519,0
|
|
20241004,175600,2434337761,519,519,519,519,0
|
|
20241004,175500,2434337761,519,519,519,519,0
|
|
20241004,175400,2434337761,519,519,519,519,0
|
|
20241004,175300,2434337761,519,519,519,519,0
|
|
20241004,175200,2434337761,519,519,519,519,0
|
|
20241004,175100,2434337761,519,519,519,519,0
|
|
20241004,175000,2434337761,519,519,519,519,0
|
|
20241004,174900,2434337761,519,519,519,519,0
|
|
20241004,174800,2434337761,519,519,519,519,0
|
|
20241004,174700,2434337761,519,519,519,519,0
|
|
20241004,174600,2434337761,519,519,519,519,0
|
|
20241004,174500,2434337761,519,519,519,519,0
|
|
20241004,174400,2434337761,519,519,519,519,0
|
|
20241004,174300,2434337761,519,519,519,519,0
|
|
20241004,174200,2434337761,519,519,519,519,0
|
|
20241004,174100,2434337761,519,519,519,519,0
|
|
20241004,174000,2434337761,519,519,519,519,0
|
|
20241004,173900,2434337761,519,519,519,519,0
|
|
20241004,173800,2434337761,519,519,519,519,0
|
|
20241004,173700,2434337761,519,519,519,519,0
|
|
20241004,173600,2434337761,519,519,519,519,0
|
|
20241004,173500,2434337761,519,519,519,519,0
|
|
20241004,173400,2434337761,519,519,519,519,33317
|
|
20241004,173300,2434337761,519,519,519,519,0
|
|
20241004,173200,2434337761,519,519,519,519,0
|
|
20241004,173100,2434337761,519,519,519,519,0
|
|
20241004,173000,2434337761,519,519,519,519,0
|
|
20241004,172900,2434337761,519,519,519,519,0
|
|
20241004,172800,2434337761,519,519,519,519,0
|
|
20241004,172700,2434337761,519,519,519,519,0
|
|
20241004,172600,2434337761,519,519,519,519,0
|
|
20241004,172500,2434337761,519,519,519,519,0
|
|
20241004,172400,2434337761,519,519,519,519,0
|
|
20241004,172300,2434337761,519,519,519,519,0
|
|
20241004,172200,2434337761,519,519,519,519,0
|
|
20241004,172100,2434337761,519,519,519,519,0
|
|
20241004,172000,2434337761,519,519,519,519,0
|
|
20241004,171900,2434337761,519,519,519,519,0
|
|
20241004,171800,2434337761,519,519,519,519,0
|
|
20241004,171700,2434337761,519,519,519,519,0
|
|
20241004,171600,2434337761,519,519,519,519,0
|
|
20241004,171500,2434337761,519,519,519,519,0
|
|
20241004,171400,2434337761,519,519,519,519,0
|
|
20241004,171300,2434337761,519,519,519,519,0
|
|
20241004,171200,2434337761,519,519,519,519,0
|
|
20241004,171100,2434337761,519,519,519,519,0
|
|
20241004,171000,2434337761,519,519,519,519,0
|
|
20241004,170900,2434337761,519,519,519,519,0
|
|
20241004,170800,2434337761,519,519,519,519,0
|
|
20241004,170700,2434337761,519,519,519,519,0
|
|
20241004,170600,2434337761,519,519,519,519,0
|
|
20241004,170500,2434337761,519,519,519,519,0
|
|
20241004,170400,2434337761,519,519,519,519,33317
|
|
20241004,170300,2434337761,519,519,519,519,0
|
|
20241004,170200,2434337761,519,519,519,519,0
|
|
20241004,170100,2434337761,519,519,519,519,0
|
|
20241004,170000,2434337761,519,519,519,519,0
|
|
20241004,165900,2434337761,519,519,519,519,0
|
|
20241004,165800,2434337761,519,519,519,519,0
|
|
20241004,165700,2434337761,519,519,519,519,0
|
|
20241004,165600,2434337761,519,519,519,519,0
|
|
20241004,165500,2434337761,519,519,519,519,0
|
|
20241004,165400,2434337761,519,519,519,519,0
|
|
20241004,165300,2434337761,519,519,519,519,0
|
|
20241004,165200,2434337761,519,519,519,519,0
|
|
20241004,165100,2434337761,519,519,519,519,0
|
|
20241004,165000,2434337761,519,519,519,519,0
|
|
20241004,164900,2434337761,519,519,519,519,0
|
|
20241004,164800,2434337761,519,519,519,519,0
|
|
20241004,164700,2434337761,519,519,519,519,0
|
|
20241004,164600,2434337761,519,519,519,519,0
|
|
20241004,164500,2434337761,519,519,519,519,0
|
|
20241004,164400,2434337761,519,519,519,519,0
|
|
20241004,164300,2434337761,519,519,519,519,0
|
|
20241004,164200,2434337761,519,519,519,519,0
|
|
20241004,164100,2434337761,519,519,519,519,0
|
|
20241004,164000,2434337761,519,519,519,519,0
|
|
20241004,163900,2434337761,519,519,519,519,0
|
|
20241004,163800,2434337761,519,519,519,519,0
|
|
20241004,163700,2434337761,519,519,519,519,0
|
|
20241004,163600,2434337761,519,519,519,519,0
|
|
20241004,163500,2434337761,519,519,519,519,0
|
|
20241004,163400,2434337761,519,519,519,519,33317
|
|
20241004,163300,2434337761,519,519,519,519,0
|
|
20241004,163200,2434337761,519,519,519,519,0
|
|
20241004,163100,2434337761,519,519,519,519,0
|
|
20241004,163000,2434337761,519,519,519,519,0
|
|
20241004,162900,2434337761,519,519,519,519,0
|
|
20241004,162800,2434337761,519,519,519,519,0
|
|
20241004,162700,2434337761,519,519,519,519,0
|
|
20241004,162600,2434337761,519,519,519,519,0
|
|
20241004,162500,2434337761,519,519,519,519,0
|
|
20241004,162400,2434337761,519,519,519,519,0
|
|
20241004,162300,2434337761,519,519,519,519,0
|
|
20241004,162200,2434337761,519,519,519,519,0
|
|
20241004,162100,2434337761,519,519,519,519,0
|
|
20241004,162000,2434337761,519,519,519,519,0
|
|
20241004,161900,2434337761,519,519,519,519,0
|
|
20241004,161800,2434337761,519,519,519,519,0
|
|
20241004,161700,2434337761,519,519,519,519,0
|
|
20241004,161600,2434337761,519,519,519,519,0
|
|
20241004,161500,2434337761,519,519,519,519,0
|
|
20241004,161400,2434337761,519,519,519,519,0
|
|
20241004,161300,2434337761,519,519,519,519,0
|
|
20241004,161200,2434337761,519,519,519,519,0
|
|
20241004,161100,2434337761,519,519,519,519,0
|
|
20241004,161000,2434337761,519,519,519,519,0
|
|
20241004,160900,2434337761,519,519,519,519,0
|
|
20241004,160800,2434337761,519,519,519,519,0
|
|
20241004,160700,2434337761,519,519,519,519,0
|
|
20241004,160600,2434337761,519,519,519,519,0
|
|
20241004,160500,2434337761,519,519,519,519,0
|
|
20241004,160400,2434337761,519,519,519,519,33317
|
|
20241004,160300,2434337761,519,519,519,519,0
|
|
20241004,160200,2434337761,519,519,519,519,0
|
|
20241004,160100,2434337761,519,519,519,519,0
|
|
20241004,160000,2434337761,519,519,519,519,0
|
|
20241004,155900,2434337761,519,519,519,519,0
|
|
20241004,155800,2434337761,519,519,519,519,0
|
|
20241004,155700,2434337761,519,519,519,519,0
|
|
20241004,155600,2434337761,519,519,519,519,0
|
|
20241004,155500,2434337761,519,519,519,519,0
|
|
20241004,155400,2434337761,519,519,519,519,0
|
|
20241004,155300,2434337761,519,519,519,519,0
|
|
20241004,155200,2434337761,519,519,519,519,0
|
|
20241004,155100,2434337761,519,519,519,519,0
|
|
20241004,155000,2434337761,519,519,519,519,0
|
|
20241004,154900,2434337761,519,519,519,519,0
|
|
20241004,154800,2434337761,519,519,519,519,0
|
|
20241004,154700,2434337761,519,519,519,519,0
|
|
20241004,154600,2434337761,519,519,519,519,0
|
|
20241004,154500,2434337761,519,519,519,519,0
|
|
20241004,154400,2434337761,519,519,519,519,0
|
|
20241004,154300,2434337761,519,519,519,519,0
|
|
20241004,154200,2434337761,519,519,519,519,0
|
|
20241004,154100,2434337761,519,519,519,519,0
|
|
20241004,154000,2434337761,519,519,519,519,0
|
|
20241004,153900,2434337761,519,519,519,519,0
|
|
20241004,153800,2434337761,519,519,519,519,0
|
|
20241004,153700,2434337761,519,519,519,519,0
|
|
20241004,153600,2434337761,519,519,519,519,0
|
|
20241004,153500,2434337761,519,519,519,519,0
|
|
20241004,153400,2434337761,519,519,519,519,33317
|
|
20241004,153300,2434337761,519,519,519,519,0
|
|
20241004,153200,2434337761,519,519,519,519,0
|
|
20241004,153100,2434337761,519,519,519,519,0
|
|
20241004,153000,2434337761,519,519,519,519,33317
|
|
20241004,152900,2417046238,518,518,518,518,0
|
|
20241004,152800,2417046238,518,518,518,518,0
|
|
20241004,152700,2417046238,518,518,518,518,0
|
|
20241004,152600,2417046238,518,518,518,518,0
|
|
20241004,152500,2417046238,518,518,518,518,0
|
|
20241004,152400,2417046238,518,518,518,518,0
|
|
20241004,152300,2417046238,518,518,518,518,0
|
|
20241004,152200,2417046238,518,518,518,518,0
|
|
20241004,152100,2417046238,518,518,518,518,0
|
|
20241004,152000,2417046238,518,518,518,518,0
|
|
20241004,151900,2417046238,518,518,520,517,32386
|
|
20241004,151800,2400284769,521,520,521,518,10092
|
|
20241004,151700,2395042776,521,521,521,519,21646
|
|
20241004,151600,2383787738,520,519,521,519,7498
|
|
20241004,151500,2379889427,520,519,520,518,2706
|
|
20241004,151400,2378482527,520,519,520,518,8647
|
|
20241004,151300,2374000305,519,519,519,518,9911
|
|
20241004,151200,2368858470,518,519,519,518,2862
|
|
20241004,151100,2367373986,519,520,520,518,39099
|
|
20241004,151000,2347111264,519,520,520,519,39898
|
|
20241004,150900,2326395322,520,519,520,519,508
|
|
20241004,150800,2326131163,520,520,520,519,1014
|
|
20241004,150700,2325603887,520,521,521,520,1968
|
|
20241004,150600,2324580520,521,520,521,520,17585
|
|
20241004,150500,2315436072,520,520,520,519,69
|
|
20241004,150400,2315400196,520,519,520,519,17498
|
|
20241004,150300,2306316953,519,519,519,518,3989
|
|
20241004,150200,2304250427,519,518,519,518,5353
|
|
20241004,150100,2301474723,519,519,519,518,4075
|
|
20241004,150000,2299359839,519,518,519,518,4519
|
|
20241004,145900,2297017364,519,519,519,518,17426
|
|
20241004,145800,2287990677,519,518,519,517,9753
|
|
20241004,145700,2282940396,519,518,519,517,9314
|
|
20241004,145600,2278116902,518,518,519,517,29251
|
|
20241004,145500,2262965380,518,518,518,518,725
|
|
20241004,145400,2262589830,518,518,518,518,71
|
|
20241004,145300,2262553052,518,517,518,517,733
|
|
20241004,145200,2262174074,518,518,518,516,5969
|
|
20241004,145100,2259082331,518,518,518,516,11033
|
|
20241004,145000,2253388135,518,518,518,517,16773
|
|
20241004,144900,2244715737,518,518,519,517,97946
|
|
20241004,144800,2193984882,519,519,520,518,26288
|
|
20241004,144700,2180342814,520,520,520,519,6629
|
|
20241004,144600,2176902291,520,520,520,519,9751
|
|
20241004,144500,2171839483,520,520,520,519,15563
|
|
20241004,144400,2163762021,520,520,520,519,5852
|
|
20241004,144300,2160719581,520,520,520,520,5258
|
|
20241004,144200,2157985421,520,520,520,519,512
|
|
20241004,144100,2157719191,520,520,521,520,5686
|
|
20241004,144000,2154761177,520,519,520,519,4694
|
|
20241004,143900,2152324774,520,520,521,519,2994
|
|
20241004,143800,2150770589,521,520,521,520,2488
|
|
20241004,143700,2149476805,520,521,521,520,17675
|
|
20241004,143600,2140285784,521,521,522,521,15649
|
|
20241004,143500,2132132568,521,521,521,521,464
|
|
20241004,143400,2131890824,522,522,522,522,2693
|
|
20241004,143300,2130485078,522,522,523,522,9612
|
|
20241004,143200,2125459631,523,523,523,523,101
|
|
20241004,143100,2125406808,522,523,523,522,3698
|
|
20241004,143000,2123476438,522,523,523,522,832
|
|
20241004,142900,2123041383,523,523,523,523,112
|
|
20241004,142800,2122982807,522,524,524,522,108
|
|
20241004,142700,2122926373,524,522,524,522,4888
|
|
20241004,142600,2120370467,522,523,523,522,562
|
|
20241004,142500,2120077100,522,521,522,521,2791
|
|
20241004,142400,2118622907,522,522,522,522,47493
|
|
20241004,142300,2093831561,522,522,523,522,19308
|
|
20241004,142200,2083752784,523,522,523,522,367
|
|
20241004,142100,2083561073,522,523,523,522,1229
|
|
20241004,142000,2082919534,523,523,523,523,149
|
|
20241004,141900,2082841607,523,522,524,522,1342
|
|
20241004,141800,2082141076,522,522,524,522,82607
|
|
20241004,141700,2038873902,521,521,521,521,5783
|
|
20241004,141600,2035860959,521,520,521,520,11
|
|
20241004,141500,2035855229,520,521,521,520,2086
|
|
20241004,141400,2034770508,521,521,521,521,1113
|
|
20241004,141300,2034190635,521,520,521,520,1733
|
|
20241004,141200,2033289397,521,521,521,521,101
|
|
20241004,141100,2033236776,521,520,521,520,14755
|
|
20241004,141000,2025563059,520,520,521,520,1286
|
|
20241004,140900,2024894282,520,521,521,520,27226
|
|
20241004,140800,2010735078,521,521,521,520,6462
|
|
20241004,140700,2007370546,521,522,522,521,6906
|
|
20241004,140600,2003771685,522,522,523,522,11900
|
|
20241004,140500,1997559721,523,522,523,522,1315
|
|
20241004,140400,1996873030,522,522,522,522,6491
|
|
20241004,140300,1993484728,522,523,523,522,3537
|
|
20241004,140200,1991637814,523,523,523,522,15731
|
|
20241004,140100,1983426006,523,523,524,523,111562
|
|
20241004,140000,1925078577,523,524,524,523,3090
|
|
20241004,135900,1923460785,524,524,524,524,1008
|
|
20241004,135800,1922932593,524,523,525,523,1061
|
|
20241004,135700,1922376684,524,524,524,524,785
|
|
20241004,135600,1921965344,524,523,524,523,1001
|
|
20241004,135500,1921441820,523,523,523,523,6735
|
|
20241004,135400,1917919415,523,524,524,523,19499
|
|
20241004,135300,1907708848,524,524,524,524,9853
|
|
20241004,135200,1902545876,524,525,525,524,17487
|
|
20241004,135100,1893382568,525,525,525,523,222
|
|
20241004,135000,1893266022,523,523,523,523,2
|
|
20241004,134900,1893264976,523,524,525,523,3618
|
|
20241004,134800,1891370460,523,524,524,523,5469
|
|
20241004,134700,1888504792,524,526,526,524,56673
|
|
20241004,134600,1858749449,526,526,527,526,687
|
|
20241004,134500,1858388036,526,526,526,526,2000
|
|
20241004,134400,1857336036,526,526,527,526,2798
|
|
20241004,134300,1855864208,527,527,529,526,957
|
|
20241004,134200,1855360063,528,528,529,528,155
|
|
20241004,134100,1855278218,527,527,527,527,4350
|
|
20241004,134000,1852985768,527,527,527,527,699
|
|
20241004,133900,1852617395,527,527,529,527,12746
|
|
20241004,133800,1845899993,527,528,529,527,27188
|
|
20241004,133700,1831538823,529,529,529,529,50
|
|
20241004,133600,1831512373,529,528,529,528,102
|
|
20241004,133500,1831458477,528,528,529,527,2215
|
|
20241004,133400,1830290907,528,527,528,527,19611
|
|
20241004,133300,1819936377,527,527,527,527,157
|
|
20241004,133200,1819853638,527,527,528,527,1902
|
|
20241004,133100,1818849591,527,527,527,527,1216
|
|
20241004,133000,1818208759,528,528,528,528,3
|
|
20241004,132900,1818207175,526,527,528,526,52
|
|
20241004,132800,1818179773,528,527,528,525,1616
|
|
20241004,132700,1817330369,525,526,527,525,3604
|
|
20241004,132600,1815435773,525,526,526,525,2612
|
|
20241004,132500,1814062149,526,526,526,526,3247
|
|
20241004,132400,1812354227,526,526,526,526,300
|
|
20241004,132300,1812196427,526,527,528,525,5973
|
|
20241004,132200,1809053218,528,527,528,526,1700
|
|
20241004,132100,1808157405,527,527,527,526,5517
|
|
20241004,132000,1805255153,526,528,531,526,27218
|
|
20241004,131900,1790835549,527,528,528,527,992
|
|
20241004,131800,1790312383,528,527,528,527,147
|
|
20241004,131700,1790234913,527,527,527,527,7847
|
|
20241004,131600,1786099544,527,527,527,527,1061
|
|
20241004,131500,1785540397,527,530,530,526,29907
|
|
20241004,131400,1769788592,530,530,531,530,41342
|
|
20241004,131300,1747877331,530,530,531,529,59177
|
|
20241004,131200,1716463997,530,528,530,528,32316
|
|
20241004,131100,1699399234,531,530,531,528,9598
|
|
20241004,131000,1694311260,529,527,529,527,7941
|
|
20241004,130900,1690113659,527,528,528,527,6844
|
|
20241004,130800,1686506158,529,529,529,529,412
|
|
20241004,130700,1686288210,529,530,530,529,12476
|
|
20241004,130600,1679684512,530,532,532,529,1393
|
|
20241004,130500,1678944442,532,529,532,529,44110
|
|
20241004,130400,1655578624,529,528,529,526,23142
|
|
20241004,130300,1643370568,528,528,528,528,3096
|
|
20241004,130200,1641735880,528,528,529,527,11483
|
|
20241004,130100,1635673964,528,527,529,527,1175
|
|
20241004,130000,1635053343,527,527,527,527,1349
|
|
20241004,125900,1634342420,526,527,527,525,12917
|
|
20241004,125800,1627545048,527,528,528,527,4666
|
|
20241004,125700,1625081411,530,529,530,528,7237
|
|
20241004,125600,1621253439,529,529,529,529,5278
|
|
20241004,125500,1618461377,528,528,528,526,4593
|
|
20241004,125400,1616040938,529,529,529,526,2307
|
|
20241004,125300,1614824643,528,528,528,527,3175
|
|
20241004,125200,1613148273,528,528,529,528,777
|
|
20241004,125100,1612737658,529,527,529,527,2492
|
|
20241004,125000,1611423405,527,527,527,527,39
|
|
20241004,124900,1611402852,527,526,527,525,5703
|
|
20241004,124800,1608402372,526,529,529,526,17507
|
|
20241004,124700,1599158611,529,528,530,528,5216
|
|
20241004,124600,1596399331,530,530,530,527,10171
|
|
20241004,124500,1591025762,530,531,531,528,57508
|
|
20241004,124400,1560571959,531,530,531,529,5271
|
|
20241004,124300,1557777590,529,532,532,529,22727
|
|
20241004,124200,1545715815,531,536,537,531,55301
|
|
20241004,124100,1516104586,535,532,536,530,82695
|
|
20241004,124000,1471903005,534,531,534,529,60316
|
|
20241004,123900,1439763395,531,529,531,528,6137
|
|
20241004,123800,1436516818,530,528,530,528,31444
|
|
20241004,123700,1419862607,528,530,530,526,12101
|
|
20241004,123600,1413484896,530,527,530,526,24837
|
|
20241004,123500,1400337653,531,529,534,527,17187
|
|
20241004,123400,1391203624,534,527,534,525,21243
|
|
20241004,123300,1379927932,527,524,527,524,17337
|
|
20241004,123200,1370821193,524,524,525,524,5270
|
|
20241004,123100,1368058689,524,524,525,523,2337
|
|
20241004,123000,1366834702,524,524,525,523,1951
|
|
20241004,122900,1365812209,524,524,524,524,4777
|
|
20241004,122800,1363309061,524,524,524,523,8133
|
|
20241004,122700,1359055295,524,524,524,524,426
|
|
20241004,122600,1358832071,524,523,525,523,4116
|
|
20241004,122500,1356673893,523,521,523,520,17256
|
|
20241004,122400,1347680391,522,522,522,522,1257
|
|
20241004,122300,1347024237,522,523,523,522,1946
|
|
20241004,122200,1346008273,523,523,523,522,7167
|
|
20241004,122100,1342266814,523,523,523,522,2320
|
|
20241004,122000,1341054539,524,524,524,523,1142
|
|
20241004,121900,1340457191,524,524,524,522,26166
|
|
20241004,121800,1326772553,524,527,527,524,23575
|
|
20241004,121700,1314389237,527,530,530,525,14878
|
|
20241004,121600,1306539167,530,531,534,530,63782
|
|
20241004,121500,1272639918,531,534,534,530,74344
|
|
20241004,121400,1233090086,534,525,536,525,316147
|
|
20241004,121300,1065556412,525,525,526,524,14131
|
|
20241004,121200,1058129238,525,523,527,523,74125
|
|
20241004,121100,1019252165,523,523,523,522,14965
|
|
20241004,121000,1011426531,523,521,523,521,26350
|
|
20241004,120900,997679218,521,520,521,520,4702
|
|
20241004,120800,995230591,521,521,521,520,1618
|
|
20241004,120700,994389217,521,521,521,521,1
|
|
20241004,120600,994388696,521,521,521,520,2678
|
|
20241004,120500,992996061,521,521,521,520,236
|
|
20241004,120400,992873236,521,520,521,520,1128
|
|
20241004,120300,992286477,520,520,521,520,796
|
|
20241004,120200,991872056,520,519,520,519,501
|
|
20241004,120100,991611537,520,518,521,518,7852
|
|
20241004,120000,987532747,518,521,521,518,43949
|
|
20241004,115900,964745090,521,521,521,521,2010
|
|
20241004,115800,963697880,521,521,521,520,286
|
|
20241004,115700,963548931,520,520,520,520,121
|
|
20241004,115600,963486011,520,520,520,520,0
|
|
20241004,115500,963486011,520,519,520,519,56966
|
|
20241004,115400,933901187,518,519,519,518,3032
|
|
20241004,115300,932329580,518,518,519,518,1235
|
|
20241004,115200,931689849,519,519,519,519,176
|
|
20241004,115100,931598505,519,519,519,519,4
|
|
20241004,115000,931596429,518,518,519,518,235
|
|
20241004,114900,931474477,517,518,518,517,476
|
|
20241004,114800,931228360,518,519,519,518,24
|
|
20241004,114700,931215924,517,518,518,517,19140
|
|
20241004,114600,921302144,519,518,519,518,2621
|
|
20241004,114500,919944261,519,518,519,518,4371
|
|
20241004,114400,917676862,519,519,519,519,200
|
|
20241004,114300,917573062,519,519,519,519,170
|
|
20241004,114200,917484832,519,519,519,518,2931
|
|
20241004,114100,915965766,519,518,519,518,1418
|
|
20241004,114000,915231210,519,519,519,518,5827
|
|
20241004,113900,912207197,519,519,519,519,2429
|
|
20241004,113800,910946546,519,520,520,519,34
|
|
20241004,113700,910928897,520,520,520,520,0
|
|
20241004,113600,910928897,520,519,520,519,18639
|
|
20241004,113500,901254249,519,519,519,519,1063
|
|
20241004,113400,900702552,519,519,519,518,6086
|
|
20241004,113300,897543925,519,519,519,519,7964
|
|
20241004,113200,893410609,519,518,519,518,10082
|
|
20241004,113100,888178351,518,519,519,518,1023
|
|
20241004,113000,887648433,519,518,519,518,1108
|
|
20241004,112900,887074440,519,518,519,518,41
|
|
20241004,112800,887053189,518,519,519,518,1481
|
|
20241004,112700,886285559,518,519,519,518,39200
|
|
20241004,112600,865958675,518,519,519,518,5046
|
|
20241004,112500,863344758,519,519,519,518,446
|
|
20241004,112400,863113337,519,519,519,519,1217
|
|
20241004,112300,862481714,519,518,519,518,3598
|
|
20241004,112200,860617849,519,519,519,519,2659
|
|
20241004,112100,859237828,518,518,518,518,4346
|
|
20241004,112000,856986600,519,519,519,518,378
|
|
20241004,111900,856790720,519,519,519,519,2090
|
|
20241004,111800,855706010,519,519,519,518,2921
|
|
20241004,111700,854190034,519,520,520,519,2816
|
|
20241004,111600,852728527,520,521,521,520,6927
|
|
20241004,111500,849126336,521,520,521,520,86
|
|
20241004,111400,849081571,521,521,521,520,6332
|
|
20241004,111300,845787444,521,520,521,520,553
|
|
20241004,111200,845499681,520,520,520,520,758
|
|
20241004,111100,845105521,520,520,520,519,3156
|
|
20241004,111000,843464621,520,521,521,520,1549
|
|
20241004,110900,842659121,520,520,520,519,8329
|
|
20241004,110800,838330315,520,519,520,519,1260
|
|
20241004,110700,837676363,520,520,520,520,12027
|
|
20241004,110600,831422323,520,520,520,520,3268
|
|
20241004,110500,829722963,520,520,520,520,13625
|
|
20241004,110400,822637963,519,520,520,519,1200
|
|
20241004,110300,822014765,520,520,520,519,134
|
|
20241004,110200,821945206,520,520,520,519,8932
|
|
20241004,110100,817309398,519,519,519,519,1607
|
|
20241004,110000,816475365,519,519,520,519,1236
|
|
20241004,105900,815833246,519,519,520,519,644
|
|
20241004,105800,815498934,519,519,520,519,881
|
|
20241004,105700,815041694,519,519,520,518,2035
|
|
20241004,105600,813985299,519,520,520,519,663
|
|
20241004,105500,813640562,520,519,520,519,5225
|
|
20241004,105400,810926510,519,519,519,518,6195
|
|
20241004,105300,807711435,519,518,519,518,10961
|
|
20241004,105200,802031816,518,518,518,518,273
|
|
20241004,105100,801890402,518,518,518,518,4
|
|
20241004,105000,801888330,518,518,518,518,72
|
|
20241004,104900,801851034,518,517,518,516,7779
|
|
20241004,104800,797831039,517,517,518,517,2076
|
|
20241004,104700,796757745,517,517,518,516,14227
|
|
20241004,104600,789402391,517,517,517,517,1002
|
|
20241004,104500,788884357,518,517,518,517,8636
|
|
20241004,104400,784419288,518,517,518,517,580
|
|
20241004,104300,784119227,518,517,518,517,1516
|
|
20241004,104200,783335429,518,518,518,517,4633
|
|
20241004,104100,780939776,518,517,518,517,1523
|
|
20241004,104000,780152384,518,518,518,517,1099
|
|
20241004,103900,779584023,518,518,518,518,8601
|
|
20241004,103800,775128705,518,517,518,517,73124
|
|
20241004,103700,737323573,517,517,518,517,4430
|
|
20241004,103600,735031262,517,518,518,517,2591
|
|
20241004,103500,733690420,518,517,518,517,2484
|
|
20241004,103400,732406176,517,517,517,517,1088
|
|
20241004,103300,731843680,517,517,518,517,3169
|
|
20241004,103200,730205287,517,517,518,517,247
|
|
20241004,103100,730077486,518,518,518,517,4186
|
|
20241004,103000,727910638,517,517,518,517,568
|
|
20241004,102900,727616884,518,518,518,518,133
|
|
20241004,102800,727547990,518,518,518,518,2173
|
|
20241004,102700,726422376,518,518,519,518,2367
|
|
20241004,102600,725195750,518,518,518,518,3213
|
|
20241004,102500,723531416,518,518,518,518,7658
|
|
20241004,102400,719564572,518,518,518,517,19215
|
|
20241004,102300,709629930,518,518,520,517,34502
|
|
20241004,102200,691758162,520,520,520,519,2902
|
|
20241004,102100,690249622,519,520,520,519,52544
|
|
20241004,102000,662978756,520,520,520,520,9728
|
|
20241004,101900,657920196,520,519,520,519,2632
|
|
20241004,101800,656551759,519,521,522,519,39450
|
|
20241004,101700,636019824,520,519,520,519,16688
|
|
20241004,101600,627351108,518,519,519,518,11327
|
|
20241004,101500,621473995,519,519,520,518,9331
|
|
20241004,101400,616636571,520,519,520,519,12628
|
|
20241004,101300,610070415,520,518,520,518,8543
|
|
20241004,101200,605642046,518,518,518,517,1295
|
|
20241004,101100,604971272,518,516,518,516,4879
|
|
20241004,101000,602453704,516,516,516,516,54
|
|
20241004,100900,602425840,516,517,517,515,4671
|
|
20241004,100800,600014234,517,517,517,517,2316
|
|
20241004,100700,598816862,517,516,517,516,3803
|
|
20241004,100600,596854314,516,515,516,515,13348
|
|
20241004,100500,589969569,514,514,515,514,20772
|
|
20241004,100400,579272732,514,516,516,514,25267
|
|
20241004,100300,566260917,516,517,517,516,4519
|
|
20241004,100200,563928744,517,516,517,516,320
|
|
20241004,100100,563763623,516,516,516,515,14878
|
|
20241004,100000,556086576,515,516,516,515,3737
|
|
20241004,095900,554158874,516,516,516,515,2078
|
|
20241004,095800,553087626,515,515,516,515,2344
|
|
20241004,095700,551880420,515,515,516,515,2092
|
|
20241004,095600,550801163,515,517,517,515,6493
|
|
20241004,095500,547456782,517,516,517,515,29154
|
|
20241004,095400,532419593,516,517,517,516,2004
|
|
20241004,095300,531385527,516,516,517,516,292
|
|
20241004,095200,531234801,516,518,518,516,30819
|
|
20241004,095100,515300897,517,517,517,517,355
|
|
20241004,095000,515117362,518,518,518,517,4256
|
|
20241004,094900,512912954,518,518,518,518,840
|
|
20241004,094800,512477834,518,517,518,516,7214
|
|
20241004,094700,508746460,516,516,517,516,275
|
|
20241004,094600,508604501,516,516,517,515,39782
|
|
20241004,094500,488077145,516,517,517,516,131
|
|
20241004,094400,488009427,516,517,517,516,2913
|
|
20241004,094300,486504835,517,518,519,517,5345
|
|
20241004,094200,483738330,518,520,520,518,7483
|
|
20241004,094100,479858004,519,520,520,518,4767
|
|
20241004,094000,477382892,520,519,520,518,5626
|
|
20241004,093900,474462812,520,517,520,517,650
|
|
20241004,093800,474125737,516,522,522,511,95670
|
|
20241004,093700,424758207,522,523,523,522,5836
|
|
20241004,093600,421710815,523,524,524,523,6637
|
|
20241004,093500,418235660,524,522,524,522,8022
|
|
20241004,093400,414043035,522,523,523,520,2563
|
|
20241004,093300,412708114,522,523,523,521,9076
|
|
20241004,093200,407971698,522,522,523,522,4523
|
|
20241004,093100,405610458,522,524,524,522,26610
|
|
20241004,093000,391702289,523,524,525,523,30219
|
|
20241004,092900,375843161,522,522,524,521,6289
|
|
20241004,092800,372548896,522,525,525,522,35834
|
|
20241004,092700,353764617,525,523,527,523,39958
|
|
20241004,092600,332791236,523,522,527,519,58213
|
|
20241004,092500,302295147,522,515,522,515,74795
|
|
20241004,092400,263538381,515,514,515,514,4045
|
|
20241004,092300,261458250,514,515,515,514,7360
|
|
20241004,092200,257669568,515,514,515,514,50673
|
|
20241004,092100,231621853,514,514,514,513,14156
|
|
20241004,092000,224351469,514,514,514,513,16910
|
|
20241004,091900,215660651,514,514,515,513,32773
|
|
20241004,091800,198825804,514,516,516,514,27545
|
|
20241004,091700,184642017,516,516,516,515,48570
|
|
20241004,091600,159622390,516,516,516,515,21947
|
|
20241004,091500,148307483,517,516,517,516,13045
|
|
20241004,091400,141574075,517,518,518,516,18805
|
|
20241004,091300,131861888,517,517,517,516,14069
|
|
20241004,091200,124596276,517,518,518,517,9632
|
|
20241004,091100,119614583,518,517,519,517,4760
|
|
20241004,091000,117152036,519,519,519,518,8054
|
|
20241004,090900,112975873,519,521,521,519,26599
|
|
20241004,090800,99148116,521,520,521,520,41519
|
|
20241004,090700,77558196,520,521,521,520,10124
|
|
20241004,090600,72293656,521,520,523,520,5604
|
|
20241004,090500,69379518,520,518,520,516,13751
|
|
20241004,090400,62247452,518,522,522,516,19587
|
|
20241004,090300,52097337,520,527,527,520,11603
|
|
20241004,090200,46033571,527,522,527,521,44991
|
|
20241004,090100,22361934,521,519,521,519,13707
|
|
20241004,090000,15225975,520,518,520,517,29380
|