577 lines
26 KiB
CSV
577 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,183400,868558405,516,516,516,516,20073
|
|
20241011,183300,868558405,516,516,516,516,0
|
|
20241011,183200,868558405,516,516,516,516,0
|
|
20241011,183100,868558405,516,516,516,516,0
|
|
20241011,183000,868558405,516,516,516,516,0
|
|
20241011,182900,868558405,516,516,516,516,0
|
|
20241011,182800,868558405,516,516,516,516,0
|
|
20241011,182700,868558405,516,516,516,516,0
|
|
20241011,182600,868558405,516,516,516,516,0
|
|
20241011,182500,868558405,516,516,516,516,0
|
|
20241011,182400,868558405,516,516,516,516,0
|
|
20241011,182300,868558405,516,516,516,516,0
|
|
20241011,182200,868558405,516,516,516,516,0
|
|
20241011,182100,868558405,516,516,516,516,0
|
|
20241011,182000,868558405,516,516,516,516,0
|
|
20241011,181900,868558405,516,516,516,516,0
|
|
20241011,181800,868558405,516,516,516,516,0
|
|
20241011,181700,868558405,516,516,516,516,0
|
|
20241011,181600,868558405,516,516,516,516,0
|
|
20241011,181500,868558405,516,516,516,516,0
|
|
20241011,181400,868558405,516,516,516,516,0
|
|
20241011,181300,868558405,516,516,516,516,0
|
|
20241011,181200,868558405,516,516,516,516,0
|
|
20241011,181100,868558405,516,516,516,516,0
|
|
20241011,181000,868558405,516,516,516,516,0
|
|
20241011,180900,868558405,516,516,516,516,0
|
|
20241011,180800,868558405,516,516,516,516,0
|
|
20241011,180700,868558405,516,516,516,516,0
|
|
20241011,180600,868558405,516,516,516,516,0
|
|
20241011,180500,868558405,516,516,516,516,0
|
|
20241011,180400,868558405,516,516,516,516,20073
|
|
20241011,180300,868558405,516,516,516,516,0
|
|
20241011,180200,868558405,516,516,516,516,0
|
|
20241011,180100,868558405,516,516,516,516,0
|
|
20241011,180000,868558405,516,516,516,516,0
|
|
20241011,175900,868558405,516,516,516,516,0
|
|
20241011,175800,868558405,516,516,516,516,0
|
|
20241011,175700,868558405,516,516,516,516,0
|
|
20241011,175600,868558405,516,516,516,516,0
|
|
20241011,175500,868558405,516,516,516,516,0
|
|
20241011,175400,868558405,516,516,516,516,0
|
|
20241011,175300,868558405,516,516,516,516,0
|
|
20241011,175200,868558405,516,516,516,516,0
|
|
20241011,175100,868558405,516,516,516,516,0
|
|
20241011,175000,868558405,516,516,516,516,0
|
|
20241011,174900,868558405,516,516,516,516,0
|
|
20241011,174800,868558405,516,516,516,516,0
|
|
20241011,174700,868558405,516,516,516,516,0
|
|
20241011,174600,868558405,516,516,516,516,0
|
|
20241011,174500,868558405,516,516,516,516,0
|
|
20241011,174400,868558405,516,516,516,516,0
|
|
20241011,174300,868558405,516,516,516,516,0
|
|
20241011,174200,868558405,516,516,516,516,0
|
|
20241011,174100,868558405,516,516,516,516,0
|
|
20241011,174000,868558405,516,516,516,516,0
|
|
20241011,173900,868558405,516,516,516,516,0
|
|
20241011,173800,868558405,516,516,516,516,0
|
|
20241011,173700,868558405,516,516,516,516,0
|
|
20241011,173600,868558405,516,516,516,516,0
|
|
20241011,173500,868558405,516,516,516,516,0
|
|
20241011,173400,868558405,516,516,516,516,20073
|
|
20241011,173300,868558405,516,516,516,516,0
|
|
20241011,173200,868558405,516,516,516,516,0
|
|
20241011,173100,868558405,516,516,516,516,0
|
|
20241011,173000,868558405,516,516,516,516,0
|
|
20241011,172900,868558405,516,516,516,516,0
|
|
20241011,172800,868558405,516,516,516,516,0
|
|
20241011,172700,868558405,516,516,516,516,0
|
|
20241011,172600,868558405,516,516,516,516,0
|
|
20241011,172500,868558405,516,516,516,516,0
|
|
20241011,172400,868558405,516,516,516,516,0
|
|
20241011,172300,868558405,516,516,516,516,0
|
|
20241011,172200,868558405,516,516,516,516,0
|
|
20241011,172100,868558405,516,516,516,516,0
|
|
20241011,172000,868558405,516,516,516,516,0
|
|
20241011,171900,868558405,516,516,516,516,0
|
|
20241011,171800,868558405,516,516,516,516,0
|
|
20241011,171700,868558405,516,516,516,516,0
|
|
20241011,171600,868558405,516,516,516,516,0
|
|
20241011,171500,868558405,516,516,516,516,0
|
|
20241011,171400,868558405,516,516,516,516,0
|
|
20241011,171300,868558405,516,516,516,516,0
|
|
20241011,171200,868558405,516,516,516,516,0
|
|
20241011,171100,868558405,516,516,516,516,0
|
|
20241011,171000,868558405,516,516,516,516,0
|
|
20241011,170900,868558405,516,516,516,516,0
|
|
20241011,170800,868558405,516,516,516,516,0
|
|
20241011,170700,868558405,516,516,516,516,0
|
|
20241011,170600,868558405,516,516,516,516,0
|
|
20241011,170500,868558405,516,516,516,516,0
|
|
20241011,170400,868558405,516,516,516,516,20073
|
|
20241011,170300,868558405,516,516,516,516,0
|
|
20241011,170200,868558405,516,516,516,516,0
|
|
20241011,170100,868558405,516,516,516,516,0
|
|
20241011,170000,868558405,516,516,516,516,0
|
|
20241011,165900,868558405,516,516,516,516,0
|
|
20241011,165800,868558405,516,516,516,516,0
|
|
20241011,165700,868558405,516,516,516,516,0
|
|
20241011,165600,868558405,516,516,516,516,0
|
|
20241011,165500,868558405,516,516,516,516,0
|
|
20241011,165400,868558405,516,516,516,516,0
|
|
20241011,165300,868558405,516,516,516,516,0
|
|
20241011,165200,868558405,516,516,516,516,0
|
|
20241011,165100,868558405,516,516,516,516,0
|
|
20241011,165000,868558405,516,516,516,516,0
|
|
20241011,164900,868558405,516,516,516,516,0
|
|
20241011,164800,868558405,516,516,516,516,0
|
|
20241011,164700,868558405,516,516,516,516,0
|
|
20241011,164600,868558405,516,516,516,516,0
|
|
20241011,164500,868558405,516,516,516,516,0
|
|
20241011,164400,868558405,516,516,516,516,0
|
|
20241011,164300,868558405,516,516,516,516,0
|
|
20241011,164200,868558405,516,516,516,516,0
|
|
20241011,164100,868558405,516,516,516,516,0
|
|
20241011,164000,868558405,516,516,516,516,0
|
|
20241011,163900,868558405,516,516,516,516,0
|
|
20241011,163800,868558405,516,516,516,516,0
|
|
20241011,163700,868558405,516,516,516,516,0
|
|
20241011,163600,868558405,516,516,516,516,0
|
|
20241011,163500,868558405,516,516,516,516,0
|
|
20241011,163400,868558405,516,516,516,516,20073
|
|
20241011,163300,868558405,516,516,516,516,0
|
|
20241011,163200,868558405,516,516,516,516,0
|
|
20241011,163100,868558405,516,516,516,516,0
|
|
20241011,163000,868558405,516,516,516,516,0
|
|
20241011,162900,868558405,516,516,516,516,0
|
|
20241011,162800,868558405,516,516,516,516,0
|
|
20241011,162700,868558405,516,516,516,516,0
|
|
20241011,162600,868558405,516,516,516,516,0
|
|
20241011,162500,868558405,516,516,516,516,0
|
|
20241011,162400,868558405,516,516,516,516,0
|
|
20241011,162300,868558405,516,516,516,516,0
|
|
20241011,162200,868558405,516,516,516,516,0
|
|
20241011,162100,868558405,516,516,516,516,0
|
|
20241011,162000,868558405,516,516,516,516,0
|
|
20241011,161900,868558405,516,516,516,516,0
|
|
20241011,161800,868558405,516,516,516,516,0
|
|
20241011,161700,868558405,516,516,516,516,0
|
|
20241011,161600,868558405,516,516,516,516,0
|
|
20241011,161500,868558405,516,516,516,516,0
|
|
20241011,161400,868558405,516,516,516,516,0
|
|
20241011,161300,868558405,516,516,516,516,0
|
|
20241011,161200,868558405,516,516,516,516,0
|
|
20241011,161100,868558405,516,516,516,516,0
|
|
20241011,161000,868558405,516,516,516,516,0
|
|
20241011,160900,868558405,516,516,516,516,0
|
|
20241011,160800,868558405,516,516,516,516,0
|
|
20241011,160700,868558405,516,516,516,516,0
|
|
20241011,160600,868558405,516,516,516,516,0
|
|
20241011,160500,868558405,516,516,516,516,0
|
|
20241011,160400,868558405,516,516,516,516,20073
|
|
20241011,160300,868558405,516,516,516,516,0
|
|
20241011,160200,868558405,516,516,516,516,0
|
|
20241011,160100,868558405,516,516,516,516,0
|
|
20241011,160000,868558405,516,516,516,516,0
|
|
20241011,155900,868558405,516,516,516,516,0
|
|
20241011,155800,868558405,516,516,516,516,0
|
|
20241011,155700,868558405,516,516,516,516,0
|
|
20241011,155600,868558405,516,516,516,516,0
|
|
20241011,155500,868558405,516,516,516,516,0
|
|
20241011,155400,868558405,516,516,516,516,0
|
|
20241011,155300,868558405,516,516,516,516,0
|
|
20241011,155200,868558405,516,516,516,516,0
|
|
20241011,155100,868558405,516,516,516,516,0
|
|
20241011,155000,868558405,516,516,516,516,0
|
|
20241011,154900,868558405,516,516,516,516,0
|
|
20241011,154800,868558405,516,516,516,516,0
|
|
20241011,154700,868558405,516,516,516,516,0
|
|
20241011,154600,868558405,516,516,516,516,0
|
|
20241011,154500,868558405,516,516,516,516,0
|
|
20241011,154400,868558405,516,516,516,516,0
|
|
20241011,154300,868558405,516,516,516,516,0
|
|
20241011,154200,868558405,516,516,516,516,0
|
|
20241011,154100,868558405,516,516,516,516,0
|
|
20241011,154000,868558405,516,516,516,516,0
|
|
20241011,153900,868558405,516,516,516,516,0
|
|
20241011,153800,868558405,516,516,516,516,0
|
|
20241011,153700,868558405,516,516,516,516,0
|
|
20241011,153600,868558405,516,516,516,516,0
|
|
20241011,153500,868558405,516,516,516,516,0
|
|
20241011,153400,868558405,516,516,516,516,20073
|
|
20241011,153300,868558405,516,516,516,516,0
|
|
20241011,153200,868558405,516,516,516,516,0
|
|
20241011,153100,868558405,516,516,516,516,0
|
|
20241011,153000,868558405,516,516,516,516,20073
|
|
20241011,152900,858200737,516,516,516,516,0
|
|
20241011,152800,858200737,516,516,516,516,0
|
|
20241011,152700,858200737,516,516,516,516,0
|
|
20241011,152600,858200737,516,516,516,516,0
|
|
20241011,152500,858200737,516,516,516,516,0
|
|
20241011,152400,858200737,516,516,516,516,0
|
|
20241011,152300,858200737,516,516,516,516,0
|
|
20241011,152200,858200737,516,516,516,516,0
|
|
20241011,152100,858200737,516,516,516,516,0
|
|
20241011,152000,858200737,516,516,516,516,0
|
|
20241011,151900,858200737,516,518,518,516,21553
|
|
20241011,151800,847070425,518,518,518,517,5455
|
|
20241011,151700,844247110,518,518,518,517,3273
|
|
20241011,151600,842554886,518,518,518,517,691
|
|
20241011,151500,842197028,517,517,517,516,22728
|
|
20241011,151400,830447252,517,516,517,516,1509
|
|
20241011,151300,829667828,516,516,516,516,722
|
|
20241011,151200,829295276,516,517,517,516,10
|
|
20241011,151100,829290107,517,516,517,516,602
|
|
20241011,151000,828978973,516,517,517,516,91
|
|
20241011,150900,828931946,516,517,517,516,204
|
|
20241011,150800,828826679,517,516,517,516,218
|
|
20241011,150700,828714190,516,516,516,516,8142
|
|
20241011,150600,824512918,517,516,517,516,1151
|
|
20241011,150500,823917853,516,516,516,516,10419
|
|
20241011,150400,818541649,516,516,517,516,3292
|
|
20241011,150300,816841269,516,516,517,516,12418
|
|
20241011,150200,810433380,516,516,517,516,9510
|
|
20241011,150100,805524286,517,517,517,517,20
|
|
20241011,150000,805513946,517,516,517,516,15408
|
|
20241011,145900,797563293,516,517,517,516,6914
|
|
20241011,145800,793994997,517,517,517,516,8061
|
|
20241011,145700,789827860,517,517,517,517,5
|
|
20241011,145600,789825275,516,517,517,516,1204
|
|
20241011,145500,789204007,517,516,517,516,568
|
|
20241011,145400,788910751,517,516,517,516,3078
|
|
20241011,145300,787322493,516,516,517,516,5510
|
|
20241011,145200,784479323,517,517,517,517,2001
|
|
20241011,145100,783444806,517,517,517,517,6
|
|
20241011,145000,783441704,517,517,517,516,1089
|
|
20241011,144900,782878766,516,517,517,516,11140
|
|
20241011,144800,777130505,517,516,517,516,318
|
|
20241011,144700,776966117,516,516,516,516,36
|
|
20241011,144600,776947541,516,517,517,516,2306
|
|
20241011,144500,775757640,516,517,517,516,5298
|
|
20241011,144400,773022772,517,517,517,517,5840
|
|
20241011,144300,770003492,517,517,517,517,741
|
|
20241011,144200,769620395,517,518,518,517,3011
|
|
20241011,144100,768063697,517,517,517,517,3010
|
|
20241011,144000,766507527,518,518,518,518,4
|
|
20241011,143900,766505455,517,517,517,517,11209
|
|
20241011,143800,760710402,518,517,518,516,8271
|
|
20241011,143700,756439178,517,517,517,517,7735
|
|
20241011,143600,752440183,517,517,517,517,6157
|
|
20241011,143500,749257014,517,517,517,517,98
|
|
20241011,143400,749206348,517,517,517,516,343
|
|
20241011,143300,749029027,517,516,517,516,2281
|
|
20241011,143200,747851904,517,517,517,517,200
|
|
20241011,143100,747748504,517,517,517,516,3246
|
|
20241011,143000,746073382,516,517,517,516,4249
|
|
20241011,142900,743877719,516,516,516,516,3964
|
|
20241011,142800,741832295,517,516,517,516,663
|
|
20241011,142700,741490074,516,516,516,516,1500
|
|
20241011,142600,740716074,516,516,516,516,1400
|
|
20241011,142500,739993674,516,517,517,516,634
|
|
20241011,142400,739666473,517,517,517,517,2020
|
|
20241011,142300,738622133,517,517,517,517,26
|
|
20241011,142200,738608691,517,516,517,516,295
|
|
20241011,142100,738456307,517,517,517,517,106
|
|
20241011,142000,738401505,517,516,517,516,4
|
|
20241011,141900,738399438,516,516,516,515,3383
|
|
20241011,141800,736654846,516,515,516,515,671
|
|
20241011,141700,736309236,515,515,515,515,1686
|
|
20241011,141600,735440946,516,516,516,516,4590
|
|
20241011,141500,733072506,515,515,515,515,4000
|
|
20241011,141400,731012506,516,516,516,516,45
|
|
20241011,141300,730989286,516,516,516,516,500
|
|
20241011,141200,730731286,515,515,515,515,2000
|
|
20241011,141100,729701286,515,516,516,515,4330
|
|
20241011,141000,727470106,517,517,517,516,5097
|
|
20241011,140900,724838957,516,517,517,516,4599
|
|
20241011,140800,722463571,517,516,517,516,1111
|
|
20241011,140700,721890284,517,517,517,517,3595
|
|
20241011,140600,720031669,517,517,517,517,30
|
|
20241011,140500,720016159,517,517,517,517,0
|
|
20241011,140400,720016159,517,517,517,517,258
|
|
20241011,140300,719882773,517,518,518,517,7292
|
|
20241011,140200,716106809,518,518,518,518,1
|
|
20241011,140100,716106291,518,517,518,517,16610
|
|
20241011,140000,707514294,518,518,518,518,0
|
|
20241011,135900,707514294,518,518,518,517,3060
|
|
20241011,135800,705930102,517,518,518,517,1065
|
|
20241011,135700,705378997,517,517,518,517,9454
|
|
20241011,135600,700484279,517,517,517,517,1
|
|
20241011,135500,700483762,517,517,517,517,935
|
|
20241011,135400,700000367,517,517,517,517,2020
|
|
20241011,135300,698956027,517,516,517,516,2841
|
|
20241011,135200,697487371,517,516,517,516,2310
|
|
20241011,135100,696293411,516,517,517,516,110
|
|
20241011,135000,696236621,516,517,517,516,1150
|
|
20241011,134900,695643071,517,516,517,516,521
|
|
20241011,134800,695374234,516,516,516,516,0
|
|
20241011,134700,695374234,516,516,516,516,695
|
|
20241011,134600,695015614,516,516,516,516,1999
|
|
20241011,134500,693984130,516,516,516,516,215
|
|
20241011,134400,693873190,516,516,516,516,121
|
|
20241011,134300,693810754,518,518,518,518,50
|
|
20241011,134200,693784854,518,515,518,515,36169
|
|
20241011,134100,675120459,515,515,515,515,962
|
|
20241011,134000,674625029,515,516,516,515,570
|
|
20241011,133900,674331378,516,515,516,514,5826
|
|
20241011,133800,671334966,515,515,515,515,1225
|
|
20241011,133700,670704091,515,515,516,515,14815
|
|
20241011,133600,663074363,515,515,515,515,9335
|
|
20241011,133500,658266838,515,515,515,515,3883
|
|
20241011,133400,656267093,516,516,516,516,232
|
|
20241011,133300,656147381,516,516,516,516,25
|
|
20241011,133200,656134481,516,516,516,516,581
|
|
20241011,133100,655834685,516,516,516,516,2844
|
|
20241011,133000,654367181,516,516,516,515,1639
|
|
20241011,132900,653522440,515,515,515,515,1260
|
|
20241011,132800,652873540,515,515,515,515,12900
|
|
20241011,132700,646230040,515,516,516,515,818
|
|
20241011,132600,645808470,516,516,516,516,1
|
|
20241011,132500,645807954,516,516,516,516,326
|
|
20241011,132400,645639738,516,515,516,515,13
|
|
20241011,132300,645633031,516,516,516,516,9
|
|
20241011,132200,645628387,516,516,516,516,10
|
|
20241011,132100,645623227,516,516,516,516,139
|
|
20241011,132000,645551503,516,516,516,516,174
|
|
20241011,131900,645461719,516,516,516,516,3976
|
|
20241011,131800,643410103,516,517,517,516,112
|
|
20241011,131700,643352214,516,516,516,516,5
|
|
20241011,131600,643349634,516,516,516,516,300
|
|
20241011,131500,643194834,516,516,516,516,4325
|
|
20241011,131400,640963134,517,517,517,517,10
|
|
20241011,131300,640957964,517,516,517,516,9
|
|
20241011,131200,640953318,516,517,517,516,6
|
|
20241011,131100,640950220,516,517,517,516,895
|
|
20241011,131000,640488065,517,517,517,517,3397
|
|
20241011,130900,638731816,517,517,518,517,445
|
|
20241011,130800,638501651,517,517,517,517,0
|
|
20241011,130700,638501651,517,518,518,517,202
|
|
20241011,130600,638397115,518,518,518,517,3929
|
|
20241011,130500,636365811,517,516,517,516,3119
|
|
20241011,130400,634754400,516,516,516,516,0
|
|
20241011,130300,634754400,516,517,517,516,231
|
|
20241011,130200,634635203,516,516,516,516,30
|
|
20241011,130100,634619723,516,516,516,516,0
|
|
20241011,130000,634619723,516,516,516,516,11290
|
|
20241011,125900,628794083,516,515,516,515,157
|
|
20241011,125800,628713123,515,516,516,515,3672
|
|
20241011,125700,626819543,515,515,515,515,350
|
|
20241011,125600,626639293,516,516,516,516,10
|
|
20241011,125500,626634133,515,515,515,515,250
|
|
20241011,125400,626505383,515,515,515,515,7101
|
|
20241011,125300,622848368,515,515,515,515,270
|
|
20241011,125200,622709318,515,516,516,515,6844
|
|
20241011,125100,619177998,516,516,516,515,6547
|
|
20241011,125000,615800027,516,516,516,515,2501
|
|
20241011,124900,614509554,516,516,516,516,332
|
|
20241011,124800,614338242,516,516,516,516,9
|
|
20241011,124700,614333598,515,515,515,515,13755
|
|
20241011,124600,607249773,515,515,515,515,0
|
|
20241011,124500,607249773,515,516,516,515,3
|
|
20241011,124400,607248226,516,516,516,515,1755
|
|
20241011,124300,606343046,516,515,516,515,1037
|
|
20241011,124200,605807990,516,516,516,515,256
|
|
20241011,124100,605675897,516,516,516,516,20
|
|
20241011,124000,605665577,516,516,516,516,225
|
|
20241011,123900,605549477,516,516,516,515,2122
|
|
20241011,123800,604454569,515,516,516,515,199
|
|
20241011,123700,604351957,516,516,516,515,24
|
|
20241011,123600,604339593,516,516,516,515,4369
|
|
20241011,123500,602089546,516,516,516,515,31
|
|
20241011,123400,602073578,515,515,515,515,5788
|
|
20241011,123300,599092758,515,515,515,515,0
|
|
20241011,123200,599092758,515,516,516,515,1595
|
|
20241011,123100,598271329,516,515,516,515,761
|
|
20241011,123000,597879344,515,515,515,514,7555
|
|
20241011,122900,593995831,515,516,516,515,828
|
|
20241011,122800,593569402,515,516,516,515,1007
|
|
20241011,122700,593050790,515,515,515,515,915
|
|
20241011,122600,592579565,515,515,515,515,4606
|
|
20241011,122500,590207475,515,515,515,515,5107
|
|
20241011,122400,587577370,515,515,515,515,1
|
|
20241011,122300,587576855,515,516,516,515,343
|
|
20241011,122200,587399910,516,516,516,516,127
|
|
20241011,122100,587334378,515,515,515,515,2660
|
|
20241011,122000,585964478,515,516,516,515,55
|
|
20241011,121900,585936120,515,515,515,515,1043
|
|
20241011,121800,585398975,514,515,515,514,5878
|
|
20241011,121700,582375606,515,515,515,515,10746
|
|
20241011,121600,576841416,515,516,516,515,1121
|
|
20241011,121500,576264051,516,515,516,515,6895
|
|
20241011,121400,572713101,515,515,515,515,1591
|
|
20241011,121300,571893736,516,516,516,515,507
|
|
20241011,121200,571632125,516,515,516,514,1286
|
|
20241011,121100,570969825,515,515,515,515,1371
|
|
20241011,121000,570263760,515,515,515,515,1617
|
|
20241011,120900,569431005,515,515,515,515,2580
|
|
20241011,120800,568102305,515,515,515,515,3000
|
|
20241011,120700,566557305,515,515,515,515,4704
|
|
20241011,120600,564134745,515,515,515,515,1909
|
|
20241011,120500,563151610,515,515,515,515,2797
|
|
20241011,120400,561711155,515,515,515,515,5957
|
|
20241011,120300,558643300,515,515,515,515,4117
|
|
20241011,120200,556523045,515,515,515,515,208
|
|
20241011,120100,556415925,514,515,515,514,318
|
|
20241011,120000,556252165,515,515,515,515,556
|
|
20241011,115900,555965825,514,515,515,514,4294
|
|
20241011,115800,553754435,515,515,515,515,1489
|
|
20241011,115700,552987600,515,515,515,515,5888
|
|
20241011,115600,549955280,515,516,516,514,136
|
|
20241011,115500,549885337,516,516,516,516,300
|
|
20241011,115400,549730537,516,516,516,514,894
|
|
20241011,115300,549270880,516,515,516,514,176
|
|
20241011,115200,549180399,516,516,516,516,15
|
|
20241011,115100,549172659,516,516,516,516,4
|
|
20241011,115000,549170595,516,516,516,516,4763
|
|
20241011,114900,546712887,516,516,516,515,2042
|
|
20241011,114800,545659395,516,514,516,514,953
|
|
20241011,114700,545168547,514,515,515,514,3505
|
|
20241011,114600,543364414,516,516,516,516,5
|
|
20241011,114500,543361834,515,515,515,515,198
|
|
20241011,114400,543259864,515,515,515,515,303
|
|
20241011,114300,543103819,515,515,515,514,2034
|
|
20241011,114200,542056318,515,515,515,515,3524
|
|
20241011,114100,540241458,515,515,515,515,113
|
|
20241011,114000,540183263,516,516,516,516,0
|
|
20241011,113900,540183263,516,515,516,514,1558
|
|
20241011,113800,539380228,515,515,515,514,4711
|
|
20241011,113700,536957293,515,515,515,515,203
|
|
20241011,113600,536852748,515,515,515,515,809
|
|
20241011,113500,536436113,515,515,515,515,1096
|
|
20241011,113400,535871673,514,515,515,514,837
|
|
20241011,113300,535441318,515,514,515,514,6
|
|
20241011,113200,535438231,515,514,515,514,1127
|
|
20241011,113100,534858946,514,515,515,514,708
|
|
20241011,113000,534494746,514,514,515,514,5242
|
|
20241011,112900,531800338,515,514,515,514,4261
|
|
20241011,112800,529610179,514,515,515,514,932
|
|
20241011,112700,529131129,515,514,515,514,2729
|
|
20241011,112600,527725901,514,515,515,514,3686
|
|
20241011,112500,525829524,515,515,515,515,1318
|
|
20241011,112400,525150754,515,516,516,515,10108
|
|
20241011,112300,519945026,516,516,516,516,7
|
|
20241011,112200,519941414,516,516,516,515,301
|
|
20241011,112100,519786241,516,517,517,516,68
|
|
20241011,112000,519751112,517,517,517,517,1657
|
|
20241011,111900,518894443,517,519,519,517,5100
|
|
20241011,111800,516257470,519,516,519,516,5018
|
|
20241011,111700,513664923,517,518,518,517,127
|
|
20241011,111600,513599144,518,518,518,518,5
|
|
20241011,111500,513596554,519,518,519,518,6211
|
|
20241011,111400,510376213,518,517,518,517,4025
|
|
20241011,111300,508292279,517,516,517,515,4132
|
|
20241011,111200,506160798,516,517,517,516,325
|
|
20241011,111100,505993089,517,517,517,516,119
|
|
20241011,111000,505931577,515,516,517,515,4581
|
|
20241011,110900,503565224,516,515,516,515,1072
|
|
20241011,110800,503013064,515,516,516,515,10836
|
|
20241011,110700,497432521,516,515,516,515,1336
|
|
20241011,110600,496743395,516,515,516,515,5525
|
|
20241011,110500,493897690,515,515,515,514,7228
|
|
20241011,110400,490175272,515,515,515,515,5024
|
|
20241011,110300,487587912,515,515,515,514,10127
|
|
20241011,110200,482380962,515,515,515,515,81
|
|
20241011,110100,482339247,515,516,516,515,32
|
|
20241011,110000,482322766,516,515,516,514,390
|
|
20241011,105900,482122012,516,516,516,516,4102
|
|
20241011,105800,480005380,515,516,516,515,8232
|
|
20241011,105700,475765644,516,516,516,515,6192
|
|
20241011,105600,472570592,516,516,516,516,1356
|
|
20241011,105500,471870896,515,515,515,515,4200
|
|
20241011,105400,469707896,515,517,517,515,7272
|
|
20241011,105300,465962805,517,514,517,514,7443
|
|
20241011,105200,462133157,515,515,515,514,11629
|
|
20241011,105100,456154591,515,516,516,515,4985
|
|
20241011,105000,453587310,516,517,517,515,5356
|
|
20241011,104900,450828861,515,516,516,515,8758
|
|
20241011,104800,446318167,516,515,516,515,2305
|
|
20241011,104700,445129488,515,516,516,515,158
|
|
20241011,104600,445048061,515,515,515,515,7
|
|
20241011,104500,445044456,516,516,516,515,619
|
|
20241011,104400,444725553,516,516,516,515,22913
|
|
20241011,104300,432922150,516,516,516,515,1704
|
|
20241011,104200,432042936,516,516,516,516,1
|
|
20241011,104100,432042420,516,517,517,516,5112
|
|
20241011,104000,429403628,516,516,516,516,899
|
|
20241011,103900,428939744,515,516,516,515,62854
|
|
20241011,103800,396564647,516,518,518,516,14937
|
|
20241011,103700,388848657,518,519,519,518,6102
|
|
20241011,103600,385686808,518,519,519,518,824
|
|
20241011,103500,385259156,518,518,519,518,3615
|
|
20241011,103400,383386585,518,518,518,517,204
|
|
20241011,103300,383280917,518,517,518,516,15001
|
|
20241011,103200,375540374,516,518,518,516,3001
|
|
20241011,103100,373991856,516,516,516,516,1403
|
|
20241011,103000,373267908,516,516,517,516,522
|
|
20241011,102900,372998506,516,517,517,516,10078
|
|
20241011,102800,367795648,518,518,518,517,2003
|
|
20241011,102700,366760094,518,518,518,518,86
|
|
20241011,102600,366715546,517,518,518,517,2768
|
|
20241011,102500,365283208,518,518,518,518,3305
|
|
20241011,102400,363571218,518,519,519,518,2140
|
|
20241011,102300,362462697,519,519,519,519,285
|
|
20241011,102200,362314782,518,518,518,518,665
|
|
20241011,102100,361970312,518,519,519,518,1004
|
|
20241011,102000,361450236,519,519,519,519,250
|
|
20241011,101900,361320486,519,519,519,519,260
|
|
20241011,101800,361185546,518,519,519,518,272
|
|
20241011,101700,361044389,519,517,519,517,424
|
|
20241011,101600,360825168,517,517,518,517,1883
|
|
20241011,101500,359850623,517,517,517,517,5399
|
|
20241011,101400,357059340,517,517,517,517,0
|
|
20241011,101300,357059340,517,517,517,517,1619
|
|
20241011,101200,356222317,517,518,518,517,1046
|
|
20241011,101100,355680514,517,517,517,517,459
|
|
20241011,101000,355443211,517,516,517,516,71
|
|
20241011,100900,355406534,516,516,517,516,2622
|
|
20241011,100800,354053563,517,517,517,515,11204
|
|
20241011,100700,348272118,517,517,518,517,2904
|
|
20241011,100600,346770070,517,517,517,516,1153
|
|
20241011,100500,346174052,516,518,518,516,6846
|
|
20241011,100400,342634982,517,517,517,517,6579
|
|
20241011,100300,339233639,517,518,518,517,791
|
|
20241011,100200,338824237,518,518,518,518,6543
|
|
20241011,100100,335434963,519,519,519,519,151
|
|
20241011,100000,335356594,519,519,519,519,535
|
|
20241011,095900,335078929,519,519,519,519,2138
|
|
20241011,095800,333969307,519,519,519,519,3995
|
|
20241011,095700,331895902,519,518,519,518,889
|
|
20241011,095600,331435051,518,519,519,518,3192
|
|
20241011,095500,329780100,519,519,519,519,19323
|
|
20241011,095400,319751463,519,519,519,518,1863
|
|
20241011,095300,318786220,519,520,520,519,1394
|
|
20241011,095200,318062731,520,520,520,520,754
|
|
20241011,095100,317670651,520,519,520,519,12832
|
|
20241011,095000,311000652,519,519,519,519,3589
|
|
20241011,094900,309137961,520,519,522,518,27826
|
|
20241011,094800,294670503,519,517,519,516,5159
|
|
20241011,094700,292001980,517,518,518,517,9405
|
|
20241011,094600,287131091,518,517,518,517,1932
|
|
20241011,094500,286131646,517,517,517,516,1489
|
|
20241011,094400,285362333,517,516,517,515,17431
|
|
20241011,094300,276376934,515,516,516,515,21653
|
|
20241011,094200,265224006,515,516,516,515,3921
|
|
20241011,094100,263202931,516,516,516,515,295
|
|
20241011,094000,263050713,516,516,516,515,916
|
|
20241011,093900,262578372,516,515,516,514,42609
|
|
20241011,093800,240634695,515,516,516,515,5011
|
|
20241011,093700,238051369,517,515,517,515,6904
|
|
20241011,093600,234492470,515,518,518,515,94150
|
|
20241011,093500,185948865,518,518,518,517,1805
|
|
20241011,093400,185015135,517,518,518,517,6518
|
|
20241011,093300,181644112,518,519,519,517,3863
|
|
20241011,093200,179643468,519,518,519,517,17293
|
|
20241011,093100,170696533,518,518,518,517,3473
|
|
20241011,093000,168897619,518,517,518,517,1877
|
|
20241011,092900,167925419,518,518,518,518,8113
|
|
20241011,092800,163722885,518,519,519,518,18150
|
|
20241011,092700,154321034,518,520,520,518,24598
|
|
20241011,092600,141559481,520,522,522,519,28333
|
|
20241011,092500,126823434,522,524,524,521,1211
|
|
20241011,092400,126190884,524,522,525,521,18307
|
|
20241011,092300,116607812,522,523,523,521,1042
|
|
20241011,092200,116063079,523,523,523,522,4431
|
|
20241011,092100,113745911,522,521,522,520,3948
|
|
20241011,092000,111691909,523,519,523,518,50195
|
|
20241011,091900,85575385,519,520,520,518,8802
|
|
20241011,091800,81008348,520,520,520,519,4406
|
|
20241011,091700,78721286,520,519,520,519,4532
|
|
20241011,091600,76368946,520,520,520,520,4971
|
|
20241011,091500,73784026,520,520,520,518,9560
|
|
20241011,091400,68820494,520,519,520,519,12144
|
|
20241011,091300,62516757,519,520,521,519,3401
|
|
20241011,091200,60750688,521,520,521,520,13461
|
|
20241011,091100,53750967,520,520,521,520,5930
|
|
20241011,091000,50667361,520,521,521,520,8197
|
|
20241011,090900,46404832,520,521,521,520,16563
|
|
20241011,090800,37791699,520,521,522,520,5425
|
|
20241011,090700,34966254,521,521,522,521,4376
|
|
20241011,090600,32686188,521,520,522,520,14894
|
|
20241011,090500,24940583,520,519,520,519,15498
|
|
20241011,090400,16881846,519,519,519,518,7717
|
|
20241011,090300,12879108,519,519,519,518,2422
|
|
20241011,090200,11622791,520,519,520,518,12818
|
|
20241011,090100,4974846,519,518,519,518,1275
|
|
20241011,090000,4314130,518,518,522,518,8306
|