578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183500,2353274921,522,522,522,522,60768
|
|
20241008,183400,2353274921,522,522,522,522,0
|
|
20241008,183300,2353274921,522,522,522,522,0
|
|
20241008,183200,2353274921,522,522,522,522,0
|
|
20241008,183100,2353274921,522,522,522,522,0
|
|
20241008,183000,2353274921,522,522,522,522,0
|
|
20241008,182900,2353274921,522,522,522,522,0
|
|
20241008,182800,2353274921,522,522,522,522,0
|
|
20241008,182700,2353274921,522,522,522,522,0
|
|
20241008,182600,2353274921,522,522,522,522,0
|
|
20241008,182500,2353274921,522,522,522,522,0
|
|
20241008,182400,2353274921,522,522,522,522,0
|
|
20241008,182300,2353274921,522,522,522,522,0
|
|
20241008,182200,2353274921,522,522,522,522,0
|
|
20241008,182100,2353274921,522,522,522,522,0
|
|
20241008,182000,2353274921,522,522,522,522,0
|
|
20241008,181900,2353274921,522,522,522,522,0
|
|
20241008,181800,2353274921,522,522,522,522,0
|
|
20241008,181700,2353274921,522,522,522,522,0
|
|
20241008,181600,2353274921,522,522,522,522,0
|
|
20241008,181500,2353274921,522,522,522,522,0
|
|
20241008,181400,2353274921,522,522,522,522,0
|
|
20241008,181300,2353274921,522,522,522,522,0
|
|
20241008,181200,2353274921,522,522,522,522,0
|
|
20241008,181100,2353274921,522,522,522,522,0
|
|
20241008,181000,2353274921,522,522,522,522,0
|
|
20241008,180900,2353274921,522,522,522,522,0
|
|
20241008,180800,2353274921,522,522,522,522,0
|
|
20241008,180700,2353274921,522,522,522,522,0
|
|
20241008,180600,2353274921,522,522,522,522,0
|
|
20241008,180500,2353274921,522,522,522,522,60768
|
|
20241008,180400,2353274921,522,522,522,522,0
|
|
20241008,180300,2353274921,522,522,522,522,0
|
|
20241008,180200,2353274921,522,522,522,522,0
|
|
20241008,180100,2353274921,522,522,522,522,0
|
|
20241008,180000,2353274921,522,522,522,522,0
|
|
20241008,175900,2353274921,522,522,522,522,0
|
|
20241008,175800,2353274921,522,522,522,522,0
|
|
20241008,175700,2353274921,522,522,522,522,0
|
|
20241008,175600,2353274921,522,522,522,522,0
|
|
20241008,175500,2353274921,522,522,522,522,0
|
|
20241008,175400,2353274921,522,522,522,522,0
|
|
20241008,175300,2353274921,522,522,522,522,0
|
|
20241008,175200,2353274921,522,522,522,522,0
|
|
20241008,175100,2353274921,522,522,522,522,0
|
|
20241008,175000,2353274921,522,522,522,522,0
|
|
20241008,174900,2353274921,522,522,522,522,0
|
|
20241008,174800,2353274921,522,522,522,522,0
|
|
20241008,174700,2353274921,522,522,522,522,0
|
|
20241008,174600,2353274921,522,522,522,522,0
|
|
20241008,174500,2353274921,522,522,522,522,0
|
|
20241008,174400,2353274921,522,522,522,522,0
|
|
20241008,174300,2353274921,522,522,522,522,0
|
|
20241008,174200,2353274921,522,522,522,522,0
|
|
20241008,174100,2353274921,522,522,522,522,0
|
|
20241008,174000,2353274921,522,522,522,522,0
|
|
20241008,173900,2353274921,522,522,522,522,0
|
|
20241008,173800,2353274921,522,522,522,522,0
|
|
20241008,173700,2353274921,522,522,522,522,0
|
|
20241008,173600,2353274921,522,522,522,522,0
|
|
20241008,173500,2353274921,522,522,522,522,60768
|
|
20241008,173400,2353274921,522,522,522,522,0
|
|
20241008,173300,2353274921,522,522,522,522,0
|
|
20241008,173200,2353274921,522,522,522,522,0
|
|
20241008,173100,2353274921,522,522,522,522,0
|
|
20241008,173000,2353274921,522,522,522,522,0
|
|
20241008,172900,2353274921,522,522,522,522,0
|
|
20241008,172800,2353274921,522,522,522,522,0
|
|
20241008,172700,2353274921,522,522,522,522,0
|
|
20241008,172600,2353274921,522,522,522,522,0
|
|
20241008,172500,2353274921,522,522,522,522,0
|
|
20241008,172400,2353274921,522,522,522,522,0
|
|
20241008,172300,2353274921,522,522,522,522,0
|
|
20241008,172200,2353274921,522,522,522,522,0
|
|
20241008,172100,2353274921,522,522,522,522,0
|
|
20241008,172000,2353274921,522,522,522,522,0
|
|
20241008,171900,2353274921,522,522,522,522,0
|
|
20241008,171800,2353274921,522,522,522,522,0
|
|
20241008,171700,2353274921,522,522,522,522,0
|
|
20241008,171600,2353274921,522,522,522,522,0
|
|
20241008,171500,2353274921,522,522,522,522,0
|
|
20241008,171400,2353274921,522,522,522,522,0
|
|
20241008,171300,2353274921,522,522,522,522,0
|
|
20241008,171200,2353274921,522,522,522,522,0
|
|
20241008,171100,2353274921,522,522,522,522,0
|
|
20241008,171000,2353274921,522,522,522,522,0
|
|
20241008,170900,2353274921,522,522,522,522,0
|
|
20241008,170800,2353274921,522,522,522,522,0
|
|
20241008,170700,2353274921,522,522,522,522,0
|
|
20241008,170600,2353274921,522,522,522,522,0
|
|
20241008,170500,2353274921,522,522,522,522,60768
|
|
20241008,170400,2353274921,522,522,522,522,0
|
|
20241008,170300,2353274921,522,522,522,522,0
|
|
20241008,170200,2353274921,522,522,522,522,0
|
|
20241008,170100,2353274921,522,522,522,522,0
|
|
20241008,170000,2353274921,522,522,522,522,0
|
|
20241008,165900,2353274921,522,522,522,522,0
|
|
20241008,165800,2353274921,522,522,522,522,0
|
|
20241008,165700,2353274921,522,522,522,522,0
|
|
20241008,165600,2353274921,522,522,522,522,0
|
|
20241008,165500,2353274921,522,522,522,522,0
|
|
20241008,165400,2353274921,522,522,522,522,0
|
|
20241008,165300,2353274921,522,522,522,522,0
|
|
20241008,165200,2353274921,522,522,522,522,0
|
|
20241008,165100,2353274921,522,522,522,522,0
|
|
20241008,165000,2353274921,522,522,522,522,0
|
|
20241008,164900,2353274921,522,522,522,522,0
|
|
20241008,164800,2353274921,522,522,522,522,0
|
|
20241008,164700,2353274921,522,522,522,522,0
|
|
20241008,164600,2353274921,522,522,522,522,0
|
|
20241008,164500,2353274921,522,522,522,522,0
|
|
20241008,164400,2353274921,522,522,522,522,0
|
|
20241008,164300,2353274921,522,522,522,522,0
|
|
20241008,164200,2353274921,522,522,522,522,0
|
|
20241008,164100,2353274921,522,522,522,522,0
|
|
20241008,164000,2353274921,522,522,522,522,0
|
|
20241008,163900,2353274921,522,522,522,522,0
|
|
20241008,163800,2353274921,522,522,522,522,0
|
|
20241008,163700,2353274921,522,522,522,522,0
|
|
20241008,163600,2353274921,522,522,522,522,0
|
|
20241008,163500,2353274921,522,522,522,522,60768
|
|
20241008,163400,2353274921,522,522,522,522,0
|
|
20241008,163300,2353274921,522,522,522,522,0
|
|
20241008,163200,2353274921,522,522,522,522,0
|
|
20241008,163100,2353274921,522,522,522,522,0
|
|
20241008,163000,2353274921,522,522,522,522,0
|
|
20241008,162900,2353274921,522,522,522,522,0
|
|
20241008,162800,2353274921,522,522,522,522,0
|
|
20241008,162700,2353274921,522,522,522,522,0
|
|
20241008,162600,2353274921,522,522,522,522,0
|
|
20241008,162500,2353274921,522,522,522,522,0
|
|
20241008,162400,2353274921,522,522,522,522,0
|
|
20241008,162300,2353274921,522,522,522,522,0
|
|
20241008,162200,2353274921,522,522,522,522,0
|
|
20241008,162100,2353274921,522,522,522,522,0
|
|
20241008,162000,2353274921,522,522,522,522,0
|
|
20241008,161900,2353274921,522,522,522,522,0
|
|
20241008,161800,2353274921,522,522,522,522,0
|
|
20241008,161700,2353274921,522,522,522,522,0
|
|
20241008,161600,2353274921,522,522,522,522,0
|
|
20241008,161500,2353274921,522,522,522,522,0
|
|
20241008,161400,2353274921,522,522,522,522,0
|
|
20241008,161300,2353274921,522,522,522,522,0
|
|
20241008,161200,2353274921,522,522,522,522,0
|
|
20241008,161100,2353274921,522,522,522,522,0
|
|
20241008,161000,2353274921,522,522,522,522,0
|
|
20241008,160900,2353274921,522,522,522,522,0
|
|
20241008,160800,2353274921,522,522,522,522,0
|
|
20241008,160700,2353274921,522,522,522,522,0
|
|
20241008,160600,2353274921,522,522,522,522,0
|
|
20241008,160500,2353274921,522,522,522,522,60768
|
|
20241008,160400,2353274921,522,522,522,522,0
|
|
20241008,160300,2353274921,522,522,522,522,0
|
|
20241008,160200,2353274921,522,522,522,522,0
|
|
20241008,160100,2353274921,522,522,522,522,0
|
|
20241008,160000,2353274921,522,522,522,522,0
|
|
20241008,155900,2353274921,522,522,522,522,0
|
|
20241008,155800,2353274921,522,522,522,522,0
|
|
20241008,155700,2353274921,522,522,522,522,0
|
|
20241008,155600,2353274921,522,522,522,522,0
|
|
20241008,155500,2353274921,522,522,522,522,0
|
|
20241008,155400,2353274921,522,522,522,522,0
|
|
20241008,155300,2353274921,522,522,522,522,0
|
|
20241008,155200,2353274921,522,522,522,522,0
|
|
20241008,155100,2353274921,522,522,522,522,0
|
|
20241008,155000,2353274921,522,522,522,522,0
|
|
20241008,154900,2353274921,522,522,522,522,0
|
|
20241008,154800,2353274921,522,522,522,522,0
|
|
20241008,154700,2353274921,522,522,522,522,0
|
|
20241008,154600,2353274921,522,522,522,522,0
|
|
20241008,154500,2353274921,522,522,522,522,0
|
|
20241008,154400,2353274921,522,522,522,522,0
|
|
20241008,154300,2353274921,522,522,522,522,0
|
|
20241008,154200,2353274921,522,522,522,522,0
|
|
20241008,154100,2353274921,522,522,522,522,0
|
|
20241008,154000,2353274921,522,522,522,522,0
|
|
20241008,153900,2353274921,522,522,522,522,0
|
|
20241008,153800,2353274921,522,522,522,522,0
|
|
20241008,153700,2353274921,522,522,522,522,0
|
|
20241008,153600,2353274921,522,522,522,522,0
|
|
20241008,153500,2353274921,522,522,522,522,60768
|
|
20241008,153400,2353274921,522,522,522,522,0
|
|
20241008,153300,2353274921,522,522,522,522,0
|
|
20241008,153200,2353274921,522,522,522,522,0
|
|
20241008,153100,2353274921,522,522,522,522,0
|
|
20241008,153000,2353274921,522,522,522,522,60768
|
|
20241008,152900,2321554025,517,517,517,517,0
|
|
20241008,152800,2321554025,517,517,517,517,0
|
|
20241008,152700,2321554025,517,517,517,517,0
|
|
20241008,152600,2321554025,517,517,517,517,0
|
|
20241008,152500,2321554025,517,517,517,517,0
|
|
20241008,152400,2321554025,517,517,517,517,0
|
|
20241008,152300,2321554025,517,517,517,517,0
|
|
20241008,152200,2321554025,517,517,517,517,0
|
|
20241008,152100,2321554025,517,517,517,517,0
|
|
20241008,152000,2321554025,517,517,517,517,0
|
|
20241008,151900,2321554025,517,517,519,517,42285
|
|
20241008,151800,2299690465,519,519,519,517,32154
|
|
20241008,151700,2283044567,519,520,520,519,3999
|
|
20241008,151600,2280967186,520,519,520,519,41
|
|
20241008,151500,2280945867,521,521,521,520,785
|
|
20241008,151400,2280537215,521,520,521,520,16292
|
|
20241008,151300,2272053483,519,521,522,519,1115
|
|
20241008,151200,2271472024,521,520,521,520,5202
|
|
20241008,151100,2268763233,520,520,520,520,1923
|
|
20241008,151000,2267763273,520,520,520,520,28
|
|
20241008,150900,2267748713,520,519,520,519,8256
|
|
20241008,150800,2263463500,519,518,519,518,4731
|
|
20241008,150700,2261012829,518,518,518,517,8136
|
|
20241008,150600,2256805681,518,518,518,518,7811
|
|
20241008,150500,2252759583,518,518,518,518,9536
|
|
20241008,150400,2247819935,518,518,518,517,4115
|
|
20241008,150300,2245688565,518,518,518,518,2230
|
|
20241008,150200,2244533425,518,518,518,518,19921
|
|
20241008,150100,2234214347,519,519,519,518,22235
|
|
20241008,150000,2222695975,519,519,519,519,1482
|
|
20241008,145900,2221926817,519,519,519,518,5739
|
|
20241008,145800,2218948356,519,520,520,519,1368
|
|
20241008,145700,2218238035,519,520,520,519,824
|
|
20241008,145600,2217810376,520,520,520,518,3612
|
|
20241008,145500,2215934798,520,518,520,518,2551
|
|
20241008,145400,2214610318,520,520,520,518,30445
|
|
20241008,145300,2198829631,519,520,520,519,627
|
|
20241008,145200,2198504091,520,520,520,520,500
|
|
20241008,145100,2198244091,520,520,520,520,5072
|
|
20241008,145000,2195606651,520,520,520,520,3151
|
|
20241008,144900,2193968131,520,520,520,520,63
|
|
20241008,144800,2193935371,520,520,520,519,2165
|
|
20241008,144700,2192811610,519,518,519,518,6190
|
|
20241008,144600,2189599001,519,519,519,519,4039
|
|
20241008,144500,2187502760,519,519,519,519,11
|
|
20241008,144400,2187497051,519,519,519,519,75
|
|
20241008,144300,2187458126,519,520,520,519,850
|
|
20241008,144200,2187016932,520,521,521,519,5479
|
|
20241008,144100,2184171870,522,521,522,520,2494
|
|
20241008,144000,2182873301,521,521,521,521,1223
|
|
20241008,143900,2182236118,521,521,521,521,2554
|
|
20241008,143800,2180905484,521,520,521,519,17170
|
|
20241008,143700,2171968665,520,519,520,519,5500
|
|
20241008,143600,2169111667,519,519,519,519,6331
|
|
20241008,143500,2165825878,519,518,519,518,2032
|
|
20241008,143400,2164773270,519,519,519,518,751
|
|
20241008,143300,2164384101,518,519,519,518,2294
|
|
20241008,143200,2163193808,519,518,519,518,1290
|
|
20241008,143100,2162525385,518,518,518,518,643
|
|
20241008,143000,2162192311,519,519,519,518,750
|
|
20241008,142900,2161803778,518,519,519,518,418
|
|
20241008,142800,2161586841,518,518,518,518,10601
|
|
20241008,142700,2156095523,517,518,518,517,764
|
|
20241008,142600,2155700480,518,517,518,517,2201
|
|
20241008,142500,2154562562,517,517,517,517,2799
|
|
20241008,142400,2153115479,516,518,518,516,22867
|
|
20241008,142300,2141294818,518,518,518,518,672
|
|
20241008,142200,2140946722,518,519,519,518,11191
|
|
20241008,142100,2135149778,519,519,519,519,387
|
|
20241008,142000,2134948925,518,518,518,517,9370
|
|
20241008,141900,2130103774,518,518,518,517,8597
|
|
20241008,141800,2125652705,518,518,518,518,4472
|
|
20241008,141700,2123336209,518,519,519,518,12980
|
|
20241008,141600,2116612169,518,519,519,518,248
|
|
20241008,141500,2116483459,519,519,519,519,199
|
|
20241008,141400,2116380178,519,519,519,519,140
|
|
20241008,141300,2116307518,519,519,519,519,0
|
|
20241008,141200,2116307518,519,519,520,519,5547
|
|
20241008,141100,2113427645,519,520,520,517,20052
|
|
20241008,141000,2103049683,520,519,520,518,41717
|
|
20241008,140900,2081427244,520,520,520,520,59
|
|
20241008,140800,2081396564,520,520,520,520,551
|
|
20241008,140700,2081110044,520,519,520,519,10045
|
|
20241008,140600,2075886678,519,520,520,519,761
|
|
20241008,140500,2075491444,520,520,520,520,422
|
|
20241008,140400,2075272004,520,520,520,519,1379
|
|
20241008,140300,2074555924,520,520,520,520,1770
|
|
20241008,140200,2073635524,520,520,520,519,6911
|
|
20241008,140100,2070046804,520,519,520,519,1249
|
|
20241008,140000,2069398376,519,519,519,519,10988
|
|
20241008,135900,2063695604,519,520,520,519,39181
|
|
20241008,135800,2043321504,520,521,521,520,2151
|
|
20241008,135700,2042202975,520,520,520,520,12443
|
|
20241008,135600,2035732615,520,520,521,520,5102
|
|
20241008,135500,2033079473,520,521,521,520,507
|
|
20241008,135400,2032815826,520,520,520,520,20002
|
|
20241008,135300,2022414786,521,521,521,521,110
|
|
20241008,135200,2022357476,521,521,521,521,457
|
|
20241008,135100,2022119379,521,521,521,521,975
|
|
20241008,135000,2021611404,521,520,521,520,2045
|
|
20241008,134900,2020546983,521,521,521,521,1000
|
|
20241008,134800,2020025983,521,521,521,521,2447
|
|
20241008,134700,2018751096,521,521,521,521,1333
|
|
20241008,134600,2018056603,521,521,521,521,1
|
|
20241008,134500,2018056082,520,520,520,520,20
|
|
20241008,134400,2018045682,521,520,521,520,3662
|
|
20241008,134300,2016137781,521,521,521,521,235
|
|
20241008,134200,2016015346,520,520,520,520,5388
|
|
20241008,134100,2013213586,521,521,521,520,4589
|
|
20241008,134000,2010823210,521,521,521,521,303
|
|
20241008,133900,2010665347,521,520,521,520,6928
|
|
20241008,133800,2007057786,520,521,521,520,5875
|
|
20241008,133700,2004002366,520,521,521,520,16518
|
|
20241008,133600,1995412986,521,521,521,521,2165
|
|
20241008,133500,1994285021,521,521,521,521,79
|
|
20241008,133400,1994243862,520,520,520,520,2811
|
|
20241008,133300,1992782142,521,521,521,521,5
|
|
20241008,133200,1992779537,521,521,521,521,1280
|
|
20241008,133100,1992112657,521,521,521,521,1741
|
|
20241008,133000,1991205596,521,521,521,521,24540
|
|
20241008,132900,1978420256,521,522,522,521,3150
|
|
20241008,132800,1976778365,522,522,522,521,1104
|
|
20241008,132700,1976203077,522,521,522,521,1301
|
|
20241008,132600,1975524955,521,521,521,521,4905
|
|
20241008,132500,1972969450,521,522,522,521,20
|
|
20241008,132400,1972959011,522,522,522,522,3373
|
|
20241008,132300,1971198305,523,523,523,523,0
|
|
20241008,132200,1971198305,523,523,523,523,0
|
|
20241008,132100,1971198305,523,523,523,522,939
|
|
20241008,132000,1970707573,523,523,523,523,261
|
|
20241008,131900,1970571070,523,523,523,523,911
|
|
20241008,131800,1970094617,522,523,523,522,1542
|
|
20241008,131700,1969289691,522,523,523,522,1629
|
|
20241008,131600,1968437844,523,522,523,522,1093
|
|
20241008,131500,1967866225,523,523,523,522,3914
|
|
20241008,131400,1965823072,523,523,523,523,523
|
|
20241008,131300,1965549543,523,523,523,523,58
|
|
20241008,131200,1965519209,523,523,523,523,7175
|
|
20241008,131100,1961766684,523,523,523,523,89
|
|
20241008,131000,1961720137,523,523,523,523,12
|
|
20241008,130900,1961713861,522,522,522,522,2135
|
|
20241008,130800,1960599391,523,522,523,522,2926
|
|
20241008,130700,1959071819,522,521,522,521,7705
|
|
20241008,130600,1955049829,521,521,522,521,4610
|
|
20241008,130500,1952646433,521,521,521,521,12444
|
|
20241008,130400,1946163109,521,521,521,521,4
|
|
20241008,130300,1946161025,520,520,521,520,1261
|
|
20241008,130200,1945505104,521,521,521,520,10370
|
|
20241008,130100,1940103334,521,521,521,521,0
|
|
20241008,130000,1940103334,521,521,521,521,3052
|
|
20241008,125900,1938513242,521,521,522,521,132
|
|
20241008,125800,1938444358,522,521,522,521,1238
|
|
20241008,125700,1937798134,521,522,522,521,461
|
|
20241008,125600,1937557893,522,522,522,522,4
|
|
20241008,125500,1937555805,522,522,522,522,8
|
|
20241008,125400,1937551629,521,521,521,521,144
|
|
20241008,125300,1937476605,520,521,522,520,4074
|
|
20241008,125200,1935354050,522,521,522,521,337
|
|
20241008,125100,1935178418,522,522,522,522,45
|
|
20241008,125000,1935154928,522,521,522,521,1149
|
|
20241008,124900,1934555931,521,521,521,521,966
|
|
20241008,124800,1934052645,522,522,522,522,74
|
|
20241008,124700,1934014017,522,520,522,520,137
|
|
20241008,124600,1933942718,521,521,521,521,1000
|
|
20241008,124500,1933421718,521,521,522,521,3896
|
|
20241008,124400,1931391656,521,521,521,521,2159
|
|
20241008,124300,1930266817,521,521,521,521,2036
|
|
20241008,124200,1929206061,521,521,521,521,1373
|
|
20241008,124100,1928490728,521,521,521,521,0
|
|
20241008,124000,1928490728,521,521,521,520,2368
|
|
20241008,123900,1927259000,521,521,521,521,6399
|
|
20241008,123800,1923925121,520,520,521,520,1526
|
|
20241008,123700,1923131572,520,520,521,520,2900
|
|
20241008,123600,1921623372,521,520,521,520,486
|
|
20241008,123500,1921370167,521,521,521,520,1728
|
|
20241008,123400,1920470878,521,521,521,520,1318
|
|
20241008,123300,1919784999,521,521,522,521,25359
|
|
20241008,123200,1906572959,522,521,522,521,66
|
|
20241008,123100,1906538508,521,521,522,521,36208
|
|
20241008,123000,1887674029,522,523,523,522,5184
|
|
20241008,122900,1884967978,522,522,522,522,1
|
|
20241008,122800,1884967456,523,523,523,523,10
|
|
20241008,122700,1884962226,523,523,523,523,107
|
|
20241008,122600,1884906265,522,522,522,522,4608
|
|
20241008,122500,1882500889,522,522,522,522,623
|
|
20241008,122400,1882175683,523,523,523,523,31
|
|
20241008,122300,1882159470,523,523,523,522,4016
|
|
20241008,122200,1880063098,523,523,523,523,1988
|
|
20241008,122100,1879023374,523,523,523,522,249
|
|
20241008,122000,1878893197,523,523,523,523,250
|
|
20241008,121900,1878762447,523,523,523,523,157
|
|
20241008,121800,1878680336,523,523,523,523,32
|
|
20241008,121700,1878663600,523,523,523,523,112
|
|
20241008,121600,1878605024,523,523,523,523,8811
|
|
20241008,121500,1873996871,523,524,524,523,12106
|
|
20241008,121400,1867665432,523,524,524,523,21095
|
|
20241008,121300,1856632151,524,524,524,524,0
|
|
20241008,121200,1856632151,524,524,525,524,235
|
|
20241008,121100,1856508921,524,525,525,524,1554
|
|
20241008,121000,1855694614,524,524,525,524,6767
|
|
20241008,120900,1852148704,524,524,524,524,1002
|
|
20241008,120800,1851623656,524,524,524,524,10320
|
|
20241008,120700,1846215976,524,524,524,524,100
|
|
20241008,120600,1846163576,523,525,525,523,3704
|
|
20241008,120500,1844223502,525,525,525,525,1543
|
|
20241008,120400,1843413427,525,524,525,524,263
|
|
20241008,120300,1843275552,524,524,524,524,200
|
|
20241008,120200,1843170752,523,524,524,523,477
|
|
20241008,120100,1842920881,524,524,524,523,328
|
|
20241008,120000,1842749309,524,523,524,523,691
|
|
20241008,115900,1842387325,524,524,524,524,1061
|
|
20241008,115800,1841831361,523,524,524,523,985
|
|
20241008,115700,1841315224,524,524,525,523,3290
|
|
20241008,115600,1839588861,524,523,524,523,360
|
|
20241008,115500,1839400543,524,523,524,523,1015
|
|
20241008,115400,1838869598,523,523,523,523,10
|
|
20241008,115300,1838864368,523,523,524,523,18084
|
|
20241008,115200,1829394008,524,524,524,524,15
|
|
20241008,115100,1829386148,524,524,524,524,2551
|
|
20241008,115000,1828049424,524,524,524,524,0
|
|
20241008,114900,1828049424,524,524,524,524,5
|
|
20241008,114800,1828046804,523,523,523,523,41
|
|
20241008,114700,1828025361,523,523,523,523,2877
|
|
20241008,114600,1826520690,523,523,523,523,0
|
|
20241008,114500,1826520690,523,523,523,523,500
|
|
20241008,114400,1826259190,523,523,523,523,7500
|
|
20241008,114300,1822336690,523,524,524,523,6215
|
|
20241008,114200,1819086129,523,523,523,523,308
|
|
20241008,114100,1818925045,524,524,524,524,30
|
|
20241008,114000,1818909325,524,524,524,524,1156
|
|
20241008,113900,1818303581,523,524,524,523,545
|
|
20241008,113800,1818018496,524,524,524,523,1059
|
|
20241008,113700,1817464515,524,523,524,523,4501
|
|
20241008,113600,1815110491,523,524,524,523,2011
|
|
20241008,113500,1814056797,524,524,524,523,3289
|
|
20241008,113400,1812333409,524,523,524,523,2270
|
|
20241008,113300,1811144229,524,524,524,524,231
|
|
20241008,113200,1811023185,524,524,524,524,39
|
|
20241008,113100,1811002749,524,524,524,524,5616
|
|
20241008,113000,1808059965,524,524,524,523,1344
|
|
20241008,112900,1807355710,524,522,524,522,1945
|
|
20241008,112800,1806338461,522,523,523,522,2351
|
|
20241008,112700,1805108898,523,523,523,523,1508
|
|
20241008,112600,1804320214,523,523,523,523,1410
|
|
20241008,112500,1803582784,523,522,523,522,14040
|
|
20241008,112400,1796239874,522,523,523,522,9056
|
|
20241008,112300,1791512353,523,522,523,522,2075
|
|
20241008,112200,1790429192,523,523,523,523,19
|
|
20241008,112100,1790419255,523,524,524,523,4516
|
|
20241008,112000,1788057344,524,524,524,524,113
|
|
20241008,111900,1787998132,524,524,524,523,5859
|
|
20241008,111800,1784933797,524,523,524,523,602
|
|
20241008,111700,1784618949,524,523,524,522,1001
|
|
20241008,111600,1784096405,524,523,524,523,1020
|
|
20241008,111500,1783562930,522,523,523,522,4970
|
|
20241008,111400,1780965358,523,523,523,523,3696
|
|
20241008,111300,1779032350,523,522,523,522,1339
|
|
20241008,111200,1778332057,522,523,523,522,1005
|
|
20241008,111100,1777806443,523,522,523,522,2323
|
|
20241008,111000,1776592901,523,523,523,522,1259
|
|
20241008,110900,1775934446,522,522,522,522,3357
|
|
20241008,110800,1774182092,522,523,523,522,1492
|
|
20241008,110700,1773403048,523,523,524,523,21307
|
|
20241008,110600,1762259486,523,523,524,523,6097
|
|
20241008,110500,1759069172,524,524,524,523,9432
|
|
20241008,110400,1754127822,524,524,524,523,9300
|
|
20241008,110300,1749257422,524,524,524,524,358
|
|
20241008,110200,1749069830,524,524,524,523,958
|
|
20241008,110100,1748568039,523,523,524,522,4431
|
|
20241008,110000,1746251410,523,523,523,523,1069
|
|
20241008,105900,1745692323,522,523,523,522,1750
|
|
20241008,105800,1744778514,523,522,523,522,6809
|
|
20241008,105700,1741222200,522,522,522,522,1
|
|
20241008,105600,1741221678,522,522,522,522,3276
|
|
20241008,105500,1739511606,522,523,523,522,672
|
|
20241008,105400,1739160220,523,523,523,523,1870
|
|
20241008,105300,1738182210,524,524,524,524,3292
|
|
20241008,105200,1736457202,524,524,524,524,1127
|
|
20241008,105100,1735866654,524,523,524,523,801
|
|
20241008,105000,1735447231,524,523,524,523,7351
|
|
20241008,104900,1731600551,525,523,525,523,172
|
|
20241008,104800,1731510591,523,522,523,522,335
|
|
20241008,104700,1731335396,522,522,522,522,1699
|
|
20241008,104600,1730448518,522,522,522,521,8241
|
|
20241008,104500,1726153953,522,522,523,522,11978
|
|
20241008,104400,1719901432,522,523,523,522,1215
|
|
20241008,104300,1719265988,523,522,523,522,95
|
|
20241008,104200,1719216313,522,523,523,522,15754
|
|
20241008,104100,1710992514,524,523,525,523,2083
|
|
20241008,104000,1709902757,523,523,523,523,0
|
|
20241008,103900,1709902757,523,522,523,522,2781
|
|
20241008,103800,1708448354,523,523,523,522,3388
|
|
20241008,103700,1706678430,523,523,523,523,781
|
|
20241008,103600,1706269967,523,523,523,522,426
|
|
20241008,103500,1706047187,523,523,523,522,1254
|
|
20241008,103400,1705391883,523,525,525,523,7155
|
|
20241008,103300,1701647990,525,525,525,525,285
|
|
20241008,103200,1701498365,523,524,525,523,35
|
|
20241008,103100,1701480025,523,524,524,522,11235
|
|
20241008,103000,1695607842,523,524,524,523,4532
|
|
20241008,102900,1693234988,523,523,523,523,0
|
|
20241008,102800,1693234988,523,523,526,522,11407
|
|
20241008,102700,1687245155,523,524,524,523,11717
|
|
20241008,102600,1681117131,523,524,524,523,12888
|
|
20241008,102500,1674375656,524,524,524,524,6554
|
|
20241008,102400,1670941360,524,524,524,524,7558
|
|
20241008,102300,1666980968,524,524,524,524,2839
|
|
20241008,102200,1665493332,525,525,525,525,7417
|
|
20241008,102100,1661599407,525,525,525,525,1032
|
|
20241008,102000,1661057607,525,524,525,524,975
|
|
20241008,101900,1660546507,525,525,525,525,2722
|
|
20241008,101800,1659117457,525,525,525,524,28
|
|
20241008,101700,1659102782,525,524,525,524,4141
|
|
20241008,101600,1656932890,525,524,525,524,311
|
|
20241008,101500,1656769808,525,524,525,524,15185
|
|
20241008,101400,1648812867,524,524,525,523,6341
|
|
20241008,101300,1645492673,525,525,525,525,8
|
|
20241008,101200,1645488473,526,526,526,523,19879
|
|
20241008,101100,1635053390,526,526,526,524,2947
|
|
20241008,101000,1633509053,524,524,524,524,23120
|
|
20241008,100900,1621394173,524,526,526,524,16468
|
|
20241008,100800,1612751455,526,526,526,526,75
|
|
20241008,100700,1612712005,525,525,525,525,9791
|
|
20241008,100600,1607571730,525,526,526,524,7393
|
|
20241008,100500,1603690903,525,525,525,525,2479
|
|
20241008,100400,1602389428,525,525,525,524,1023
|
|
20241008,100300,1601853270,525,525,525,525,4079
|
|
20241008,100200,1599711795,525,525,526,525,1424
|
|
20241008,100100,1598964194,525,524,526,524,23387
|
|
20241008,100000,1586686043,524,525,525,524,1690
|
|
20241008,095900,1585799103,525,526,526,525,6318
|
|
20241008,095800,1582476655,526,524,526,524,4358
|
|
20241008,095700,1580188878,525,522,525,522,3868
|
|
20241008,095600,1578164120,522,526,526,522,51483
|
|
20241008,095500,1551241091,526,527,527,525,6900
|
|
20241008,095400,1547614380,527,527,527,526,10585
|
|
20241008,095300,1542036100,527,526,527,526,5649
|
|
20241008,095200,1539062532,526,525,526,525,15531
|
|
20241008,095100,1530893472,524,524,525,524,2639
|
|
20241008,095000,1529510563,525,524,525,524,4158
|
|
20241008,094900,1527328751,525,526,526,524,2616
|
|
20241008,094800,1525955394,527,526,527,525,4203
|
|
20241008,094700,1523746533,527,525,527,525,605
|
|
20241008,094600,1523428898,525,525,525,522,32398
|
|
20241008,094500,1506489598,524,523,524,523,17546
|
|
20241008,094400,1497312724,523,525,525,523,22009
|
|
20241008,094300,1485786147,526,526,527,525,14757
|
|
20241008,094200,1478033484,527,525,527,523,15871
|
|
20241008,094100,1469721123,524,526,526,523,59904
|
|
20241008,094000,1438324855,525,527,527,525,5178
|
|
20241008,093900,1435601520,527,527,528,526,4438
|
|
20241008,093800,1433263683,527,525,528,524,35736
|
|
20241008,093700,1414456268,525,525,527,525,30065
|
|
20241008,093600,1398662494,526,526,527,525,8987
|
|
20241008,093500,1393938835,526,527,528,526,22286
|
|
20241008,093400,1382195540,527,527,528,525,26490
|
|
20241008,093300,1368253182,528,528,528,527,12403
|
|
20241008,093200,1361713167,528,528,528,526,6067
|
|
20241008,093100,1358516071,528,528,529,527,50501
|
|
20241008,093000,1331891174,528,530,530,528,11749
|
|
20241008,092900,1325683273,529,531,531,529,87413
|
|
20241008,092800,1279332977,534,533,534,531,59862
|
|
20241008,092700,1247475846,533,534,536,533,48418
|
|
20241008,092600,1221591353,533,532,534,532,16200
|
|
20241008,092500,1212956252,532,532,532,531,23188
|
|
20241008,092400,1200625577,532,531,532,531,31319
|
|
20241008,092300,1183987959,532,533,533,531,125426
|
|
20241008,092200,1117305913,533,533,534,533,9519
|
|
20241008,092100,1112227228,534,535,535,533,93590
|
|
20241008,092000,1062324407,534,535,537,534,26130
|
|
20241008,091900,1048322033,536,538,538,536,26465
|
|
20241008,091800,1034126584,539,538,539,538,33759
|
|
20241008,091700,1015945088,539,538,539,537,16002
|
|
20241008,091600,1007326833,538,541,542,536,151160
|
|
20241008,091500,925841310,541,538,543,535,77193
|
|
20241008,091400,884099903,536,537,539,533,67473
|
|
20241008,091300,847963457,536,539,542,536,82120
|
|
20241008,091200,803776471,540,549,549,538,145438
|
|
20241008,091100,724871274,549,547,550,545,248912
|
|
20241008,091000,588659403,548,545,557,544,413738
|
|
20241008,090900,361376138,545,536,549,534,257959
|
|
20241008,090800,221686423,537,533,539,533,123686
|
|
20241008,090700,155478352,534,525,534,525,151065
|
|
20241008,090600,75356143,525,522,525,521,58714
|
|
20241008,090500,44654827,523,522,523,521,15573
|
|
20241008,090400,36525968,521,521,522,520,7093
|
|
20241008,090300,32828625,522,520,522,520,7733
|
|
20241008,090200,28798615,519,519,519,518,16883
|
|
20241008,090100,20037961,519,518,519,517,9650
|
|
20241008,090000,15035894,518,516,519,516,28902
|