587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184400,53323590628,836,836,836,836,537448
|
|
20241011,184300,53323590628,836,836,836,836,0
|
|
20241011,184200,53323590628,836,836,836,836,0
|
|
20241011,184100,53323590628,836,836,836,836,0
|
|
20241011,184000,53323590628,836,836,836,836,0
|
|
20241011,183900,53323590628,836,836,836,836,0
|
|
20241011,183800,53323590628,836,836,836,836,0
|
|
20241011,183700,53323590628,836,836,836,836,0
|
|
20241011,183600,53323590628,836,836,836,836,0
|
|
20241011,183500,53323590628,836,836,836,836,0
|
|
20241011,183400,53323590628,836,836,836,836,0
|
|
20241011,183300,53323590628,836,836,836,836,0
|
|
20241011,183200,53323590628,836,836,836,836,0
|
|
20241011,183100,53323590628,836,836,836,836,0
|
|
20241011,183000,53323590628,836,836,836,836,0
|
|
20241011,182900,53323590628,836,836,836,836,0
|
|
20241011,182800,53323590628,836,836,836,836,0
|
|
20241011,182700,53323590628,836,836,836,836,0
|
|
20241011,182600,53323590628,836,836,836,836,0
|
|
20241011,182500,53323590628,836,836,836,836,0
|
|
20241011,182400,53323590628,836,836,836,836,0
|
|
20241011,182300,53323590628,836,836,836,836,0
|
|
20241011,182200,53323590628,836,836,836,836,0
|
|
20241011,182100,53323590628,836,836,836,836,0
|
|
20241011,182000,53323590628,836,836,836,836,0
|
|
20241011,181900,53323590628,836,836,836,836,0
|
|
20241011,181800,53323590628,836,836,836,836,0
|
|
20241011,181700,53323590628,836,836,836,836,0
|
|
20241011,181600,53323590628,836,836,836,836,0
|
|
20241011,181500,53323590628,836,836,836,836,0
|
|
20241011,181400,53323590628,836,836,836,836,537448
|
|
20241011,181300,53323590628,836,836,836,836,0
|
|
20241011,181200,53323590628,836,836,836,836,0
|
|
20241011,181100,53323590628,836,836,836,836,0
|
|
20241011,181000,53323590628,836,836,836,836,0
|
|
20241011,180900,53323590628,836,836,836,836,0
|
|
20241011,180800,53323590628,836,836,836,836,0
|
|
20241011,180700,53323590628,836,836,836,836,0
|
|
20241011,180600,53323590628,836,836,836,836,0
|
|
20241011,180500,53323590628,836,836,836,836,0
|
|
20241011,180400,53323590628,836,836,836,836,0
|
|
20241011,180300,53323590628,836,836,836,836,0
|
|
20241011,180200,53323590628,836,836,836,836,0
|
|
20241011,180100,53323590628,836,836,836,836,0
|
|
20241011,180000,53323590628,836,836,836,836,0
|
|
20241011,175900,53323590628,836,836,836,836,0
|
|
20241011,175800,53323590628,836,836,836,836,0
|
|
20241011,175700,53323590628,836,836,836,836,0
|
|
20241011,175600,53323590628,836,836,836,836,0
|
|
20241011,175500,53323590628,836,836,836,836,0
|
|
20241011,175400,53323590628,836,836,836,836,0
|
|
20241011,175300,53323590628,836,836,836,836,0
|
|
20241011,175200,53323590628,836,836,836,836,0
|
|
20241011,175100,53323590628,836,836,836,836,0
|
|
20241011,175000,53323590628,836,836,836,836,0
|
|
20241011,174900,53323590628,836,836,836,836,0
|
|
20241011,174800,53323590628,836,836,836,836,0
|
|
20241011,174700,53323590628,836,836,836,836,0
|
|
20241011,174600,53323590628,836,836,836,836,0
|
|
20241011,174500,53323590628,836,836,836,836,0
|
|
20241011,174400,53323590628,836,836,836,836,537448
|
|
20241011,174300,53323590628,836,836,836,836,0
|
|
20241011,174200,53323590628,836,836,836,836,0
|
|
20241011,174100,53323590628,836,836,836,836,0
|
|
20241011,174000,53323590628,836,836,836,836,0
|
|
20241011,173900,53323590628,836,836,836,836,0
|
|
20241011,173800,53323590628,836,836,836,836,0
|
|
20241011,173700,53323590628,836,836,836,836,0
|
|
20241011,173600,53323590628,836,836,836,836,0
|
|
20241011,173500,53323590628,836,836,836,836,0
|
|
20241011,173400,53323590628,836,836,836,836,0
|
|
20241011,173300,53323590628,836,836,836,836,0
|
|
20241011,173200,53323590628,836,836,836,836,0
|
|
20241011,173100,53323590628,836,836,836,836,0
|
|
20241011,173000,53323590628,836,836,836,836,0
|
|
20241011,172900,53323590628,836,836,836,836,0
|
|
20241011,172800,53323590628,836,836,836,836,0
|
|
20241011,172700,53323590628,836,836,836,836,0
|
|
20241011,172600,53323590628,836,836,836,836,0
|
|
20241011,172500,53323590628,836,836,836,836,0
|
|
20241011,172400,53323590628,836,836,836,836,0
|
|
20241011,172300,53323590628,836,836,836,836,0
|
|
20241011,172200,53323590628,836,836,836,836,0
|
|
20241011,172100,53323590628,836,836,836,836,0
|
|
20241011,172000,53323590628,836,836,836,836,0
|
|
20241011,171900,53323590628,836,836,836,836,0
|
|
20241011,171800,53323590628,836,836,836,836,0
|
|
20241011,171700,53323590628,836,836,836,836,0
|
|
20241011,171600,53323590628,836,836,836,836,0
|
|
20241011,171500,53323590628,836,836,836,836,0
|
|
20241011,171400,53323590628,836,836,836,836,537448
|
|
20241011,171300,53323590628,836,836,836,836,0
|
|
20241011,171200,53323590628,836,836,836,836,0
|
|
20241011,171100,53323590628,836,836,836,836,0
|
|
20241011,171000,53323590628,836,836,836,836,0
|
|
20241011,170900,53323590628,836,836,836,836,0
|
|
20241011,170800,53323590628,836,836,836,836,0
|
|
20241011,170700,53323590628,836,836,836,836,0
|
|
20241011,170600,53323590628,836,836,836,836,0
|
|
20241011,170500,53323590628,836,836,836,836,0
|
|
20241011,170400,53323590628,836,836,836,836,0
|
|
20241011,170300,53323590628,836,836,836,836,0
|
|
20241011,170200,53323590628,836,836,836,836,0
|
|
20241011,170100,53323590628,836,836,836,836,0
|
|
20241011,170000,53323590628,836,836,836,836,0
|
|
20241011,165900,53323590628,836,836,836,836,0
|
|
20241011,165800,53323590628,836,836,836,836,0
|
|
20241011,165700,53323590628,836,836,836,836,0
|
|
20241011,165600,53323590628,836,836,836,836,0
|
|
20241011,165500,53323590628,836,836,836,836,0
|
|
20241011,165400,53323590628,836,836,836,836,0
|
|
20241011,165300,53323590628,836,836,836,836,0
|
|
20241011,165200,53323590628,836,836,836,836,0
|
|
20241011,165100,53323590628,836,836,836,836,0
|
|
20241011,165000,53323590628,836,836,836,836,0
|
|
20241011,164900,53323590628,836,836,836,836,0
|
|
20241011,164800,53323590628,836,836,836,836,0
|
|
20241011,164700,53323590628,836,836,836,836,0
|
|
20241011,164600,53323590628,836,836,836,836,0
|
|
20241011,164500,53323590628,836,836,836,836,0
|
|
20241011,164400,53323590628,836,836,836,836,537448
|
|
20241011,164300,53323590628,836,836,836,836,0
|
|
20241011,164200,53323590628,836,836,836,836,0
|
|
20241011,164100,53323590628,836,836,836,836,0
|
|
20241011,164000,53323590628,836,836,836,836,0
|
|
20241011,163900,53323590628,836,836,836,836,0
|
|
20241011,163800,53323590628,836,836,836,836,0
|
|
20241011,163700,53323590628,836,836,836,836,0
|
|
20241011,163600,53323590628,836,836,836,836,0
|
|
20241011,163500,53323590628,836,836,836,836,0
|
|
20241011,163400,53323590628,836,836,836,836,0
|
|
20241011,163300,53323590628,836,836,836,836,0
|
|
20241011,163200,53323590628,836,836,836,836,0
|
|
20241011,163100,53323590628,836,836,836,836,0
|
|
20241011,163000,53323590628,836,836,836,836,0
|
|
20241011,162900,53323590628,836,836,836,836,0
|
|
20241011,162800,53323590628,836,836,836,836,0
|
|
20241011,162700,53323590628,836,836,836,836,0
|
|
20241011,162600,53323590628,836,836,836,836,0
|
|
20241011,162500,53323590628,836,836,836,836,0
|
|
20241011,162400,53323590628,836,836,836,836,0
|
|
20241011,162300,53323590628,836,836,836,836,0
|
|
20241011,162200,53323590628,836,836,836,836,0
|
|
20241011,162100,53323590628,836,836,836,836,0
|
|
20241011,162000,53323590628,836,836,836,836,0
|
|
20241011,161900,53323590628,836,836,836,836,0
|
|
20241011,161800,53323590628,836,836,836,836,0
|
|
20241011,161700,53323590628,836,836,836,836,0
|
|
20241011,161600,53323590628,836,836,836,836,0
|
|
20241011,161500,53323590628,836,836,836,836,0
|
|
20241011,161400,53323590628,836,836,836,836,537448
|
|
20241011,161300,53323590628,836,836,836,836,0
|
|
20241011,161200,53323590628,836,836,836,836,0
|
|
20241011,161100,53323590628,836,836,836,836,0
|
|
20241011,161000,53323590628,836,836,836,836,0
|
|
20241011,160900,53323590628,836,836,836,836,0
|
|
20241011,160800,53323590628,836,836,836,836,0
|
|
20241011,160700,53323590628,836,836,836,836,0
|
|
20241011,160600,53323590628,836,836,836,836,0
|
|
20241011,160500,53323590628,836,836,836,836,0
|
|
20241011,160400,53323590628,836,836,836,836,0
|
|
20241011,160300,53323590628,836,836,836,836,0
|
|
20241011,160200,53323590628,836,836,836,836,0
|
|
20241011,160100,53323590628,836,836,836,836,0
|
|
20241011,160000,53323590628,836,836,836,836,0
|
|
20241011,155900,53323590628,836,836,836,836,0
|
|
20241011,155800,53323590628,836,836,836,836,0
|
|
20241011,155700,53323590628,836,836,836,836,0
|
|
20241011,155600,53323590628,836,836,836,836,0
|
|
20241011,155500,53323590628,836,836,836,836,0
|
|
20241011,155400,53323590628,836,836,836,836,0
|
|
20241011,155300,53323590628,836,836,836,836,0
|
|
20241011,155200,53323590628,836,836,836,836,0
|
|
20241011,155100,53323590628,836,836,836,836,0
|
|
20241011,155000,53323590628,836,836,836,836,0
|
|
20241011,154900,53323590628,836,836,836,836,0
|
|
20241011,154800,53323590628,836,836,836,836,0
|
|
20241011,154700,53323590628,836,836,836,836,0
|
|
20241011,154600,53323590628,836,836,836,836,0
|
|
20241011,154500,53323590628,836,836,836,836,0
|
|
20241011,154400,53323590628,836,836,836,836,537448
|
|
20241011,154300,53323590628,836,836,836,836,0
|
|
20241011,154200,53323590628,836,836,836,836,0
|
|
20241011,154100,53323590628,836,836,836,836,0
|
|
20241011,154000,53323590628,836,836,836,836,0
|
|
20241011,153900,53323590628,836,836,836,836,0
|
|
20241011,153800,53323590628,836,836,836,836,0
|
|
20241011,153700,53323590628,836,836,836,836,0
|
|
20241011,153600,53323590628,836,836,836,836,0
|
|
20241011,153500,53323590628,836,836,836,836,0
|
|
20241011,153400,53323590628,836,836,836,836,0
|
|
20241011,153300,53323590628,836,836,836,836,0
|
|
20241011,153200,53323590628,836,836,836,836,0
|
|
20241011,153100,53323590628,836,836,836,836,0
|
|
20241011,153000,53323590628,836,836,836,836,537448
|
|
20241011,152900,52874284100,861,861,861,861,0
|
|
20241011,152800,52874284100,861,861,861,861,0
|
|
20241011,152700,52874284100,861,861,861,861,0
|
|
20241011,152600,52874284100,861,861,861,861,0
|
|
20241011,152500,52874284100,861,861,861,861,0
|
|
20241011,152400,52874284100,861,861,861,861,0
|
|
20241011,152300,52874284100,861,861,861,861,0
|
|
20241011,152200,52874284100,861,861,861,861,0
|
|
20241011,152100,52874284100,861,861,861,861,0
|
|
20241011,152000,52874284100,861,861,861,861,0
|
|
20241011,151900,52874284100,861,871,880,861,382671
|
|
20241011,151800,52539629196,872,877,877,851,496213
|
|
20241011,151700,52109997990,875,879,883,875,280341
|
|
20241011,151600,51863215230,879,882,883,865,523580
|
|
20241011,151500,51405556773,882,881,884,879,512821
|
|
20241011,151400,50953386027,880,875,881,874,552361
|
|
20241011,151300,50468119889,874,850,879,849,970076
|
|
20241011,151200,49627766076,850,832,851,832,289173
|
|
20241011,151100,49382925035,832,841,844,827,220170
|
|
20241011,151000,49199697581,844,837,844,837,35824
|
|
20241011,150900,49169568440,837,847,847,836,82829
|
|
20241011,150800,49099772970,847,846,848,845,57017
|
|
20241011,150700,49051517135,849,848,850,846,88186
|
|
20241011,150600,48976674061,847,846,853,844,151691
|
|
20241011,150500,48847917469,846,844,847,842,62589
|
|
20241011,150400,48795061755,845,841,846,841,90595
|
|
20241011,150300,48718640284,839,832,841,829,161908
|
|
20241011,150200,48583852891,832,827,838,826,217427
|
|
20241011,150100,48402760060,826,847,852,825,267997
|
|
20241011,150000,48176969669,848,850,850,847,68426
|
|
20241011,145900,48118980668,850,849,854,849,25349
|
|
20241011,145800,48097391426,850,852,852,849,26536
|
|
20241011,145700,48074820500,852,852,856,851,58152
|
|
20241011,145600,48025213940,852,853,854,850,28222
|
|
20241011,145500,48001170590,853,851,855,848,66999
|
|
20241011,145400,47944227060,851,856,856,851,105333
|
|
20241011,145300,47854308027,855,852,855,852,79998
|
|
20241011,145200,47785968655,853,852,854,851,53392
|
|
20241011,145100,47740437815,853,857,857,850,32422
|
|
20241011,145000,47712783525,857,851,857,850,131552
|
|
20241011,144900,47600527327,851,848,851,848,26910
|
|
20241011,144800,47577681603,848,850,851,848,56630
|
|
20241011,144700,47529618088,850,850,853,846,83132
|
|
20241011,144600,47459019176,851,850,856,850,65729
|
|
20241011,144500,47402937620,850,843,850,838,188117
|
|
20241011,144400,47244424565,843,848,851,843,114755
|
|
20241011,144300,47147327349,848,854,854,848,63700
|
|
20241011,144200,47093085086,852,857,861,848,299741
|
|
20241011,144100,46837636429,857,864,866,857,163002
|
|
20241011,144000,46697218802,864,861,864,860,51202
|
|
20241011,143900,46653074478,861,864,864,859,36506
|
|
20241011,143800,46621646469,864,865,868,859,155986
|
|
20241011,143700,46487179796,865,866,869,861,168223
|
|
20241011,143600,46341489276,866,859,866,858,252966
|
|
20241011,143500,46123243757,859,858,862,856,77478
|
|
20241011,143400,46056729483,858,860,862,857,73937
|
|
20241011,143300,45993147614,859,861,862,858,58885
|
|
20241011,143200,45942544956,859,862,863,857,166141
|
|
20241011,143100,45799850725,862,864,864,858,198976
|
|
20241011,143000,45628581946,863,857,864,856,210339
|
|
20241011,142900,45447620599,857,855,861,855,358562
|
|
20241011,142800,45139918808,855,850,856,850,259621
|
|
20241011,142700,44918256023,851,845,851,845,75008
|
|
20241011,142600,44854667170,845,842,845,841,15129
|
|
20241011,142500,44841915362,841,839,844,838,21903
|
|
20241011,142400,44823503593,839,841,843,838,104380
|
|
20241011,142300,44735853740,841,843,845,841,25245
|
|
20241011,142200,44714561743,844,841,845,841,24001
|
|
20241011,142100,44694337206,841,846,847,841,74370
|
|
20241011,142000,44631501345,847,848,848,846,68088
|
|
20241011,141900,44573826074,848,848,849,846,38942
|
|
20241011,141800,44540803538,849,849,850,845,50361
|
|
20241011,141700,44498107538,849,853,854,848,103258
|
|
20241011,141600,44410216137,853,852,854,851,83420
|
|
20241011,141500,44339045165,852,855,856,851,175500
|
|
20241011,141400,44189234353,855,849,855,848,259639
|
|
20241011,141300,43968264955,849,844,850,844,123918
|
|
20241011,141200,43863243782,844,846,846,842,76114
|
|
20241011,141100,43798987449,845,841,846,840,108340
|
|
20241011,141000,43707601304,841,839,842,838,59869
|
|
20241011,140900,43657298608,840,837,841,837,33600
|
|
20241011,140800,43629107023,837,836,841,835,38377
|
|
20241011,140700,43596895333,836,843,843,835,45049
|
|
20241011,140600,43559127349,843,841,843,839,108289
|
|
20241011,140500,43467994642,841,836,841,836,101888
|
|
20241011,140400,43382465571,836,839,839,835,34579
|
|
20241011,140300,43353551014,839,840,841,837,57156
|
|
20241011,140200,43305563702,840,837,840,836,109896
|
|
20241011,140100,43213536012,837,829,837,828,63336
|
|
20241011,140000,43160768456,829,829,830,825,31721
|
|
20241011,135900,43134533257,829,832,832,826,33448
|
|
20241011,135800,43106780165,833,834,834,827,84531
|
|
20241011,135700,43036565120,834,823,835,820,94747
|
|
20241011,135600,42958013085,820,827,828,817,107414
|
|
20241011,135500,42869639473,827,825,827,824,32136
|
|
20241011,135400,42843115438,825,823,826,822,55350
|
|
20241011,135300,42797433908,822,823,826,815,212651
|
|
20241011,135200,42622951115,820,831,832,820,229690
|
|
20241011,135100,42433632238,832,830,835,828,60183
|
|
20241011,135000,42383666182,830,835,835,828,144261
|
|
20241011,134900,42263887664,836,837,838,832,74486
|
|
20241011,134800,42201774573,837,842,844,836,32284
|
|
20241011,134700,42174663964,842,843,843,840,52685
|
|
20241011,134600,42130324987,843,842,844,842,8057
|
|
20241011,134500,42123532852,843,844,845,843,54305
|
|
20241011,134400,42077682753,844,844,844,842,10823
|
|
20241011,134300,42068556834,844,843,845,842,46034
|
|
20241011,134200,42029712095,843,842,843,840,31375
|
|
20241011,134100,42003311676,843,840,843,840,29260
|
|
20241011,134000,41978700196,840,840,840,839,32534
|
|
20241011,133900,41951385728,840,838,840,838,55359
|
|
20241011,133800,41904941835,838,836,838,832,64230
|
|
20241011,133700,41851301006,837,838,838,836,52198
|
|
20241011,133600,41807604179,838,835,839,834,55115
|
|
20241011,133500,41761522462,835,828,837,827,108910
|
|
20241011,133400,41670952032,828,834,834,827,171616
|
|
20241011,133300,41528331815,833,836,837,832,143755
|
|
20241011,133200,41408404454,837,837,839,835,22657
|
|
20241011,133100,41389439972,837,837,837,836,29373
|
|
20241011,133000,41364874252,837,838,838,836,32384
|
|
20241011,132900,41337763759,838,839,840,838,38331
|
|
20241011,132800,41305604387,840,838,840,837,36597
|
|
20241011,132700,41274902896,838,839,840,837,27377
|
|
20241011,132600,41251975250,839,843,843,837,66266
|
|
20241011,132500,41196311498,842,838,843,835,82381
|
|
20241011,132400,41127283775,838,841,843,838,131174
|
|
20241011,132300,41017105049,841,842,842,841,15365
|
|
20241011,132200,41004181178,841,842,843,841,14083
|
|
20241011,132100,40992331111,841,842,843,841,30088
|
|
20241011,132000,40967010660,842,843,843,842,20080
|
|
20241011,131900,40950102459,843,843,843,842,19583
|
|
20241011,131800,40933602188,843,844,845,843,24559
|
|
20241011,131700,40912885281,844,846,847,844,17636
|
|
20241011,131600,40897982216,846,846,847,846,12562
|
|
20241011,131500,40887353408,847,846,847,846,24068
|
|
20241011,131400,40866980058,847,846,848,846,26806
|
|
20241011,131300,40844271622,846,846,846,844,22618
|
|
20241011,131200,40825143036,846,844,846,843,18363
|
|
20241011,131100,40809637071,843,844,844,842,23524
|
|
20241011,131000,40789810537,843,842,844,842,72476
|
|
20241011,130900,40728763567,843,843,844,842,15698
|
|
20241011,130800,40715529897,843,843,845,842,30432
|
|
20241011,130700,40689861276,842,844,845,842,65779
|
|
20241011,130600,40634407047,845,847,848,845,34099
|
|
20241011,130500,40605554861,847,848,848,846,23702
|
|
20241011,130400,40585486673,848,847,848,846,17822
|
|
20241011,130300,40570389927,847,848,848,846,27784
|
|
20241011,130200,40546847115,848,847,848,847,21768
|
|
20241011,130100,40528403377,847,847,848,846,32763
|
|
20241011,130000,40500647511,847,849,849,847,11173
|
|
20241011,125900,40491180874,849,848,849,847,18694
|
|
20241011,125800,40475319352,847,849,850,847,31441
|
|
20241011,125700,40448637769,849,849,849,847,18503
|
|
20241011,125600,40432939924,847,845,848,845,13719
|
|
20241011,125500,40421313469,846,848,848,843,16215
|
|
20241011,125400,40407606921,848,848,848,847,11546
|
|
20241011,125300,40397818816,848,846,848,845,14963
|
|
20241011,125200,40385152958,845,848,848,845,19685
|
|
20241011,125100,40368476578,849,848,849,847,14707
|
|
20241011,125000,40356000214,847,844,848,844,23721
|
|
20241011,124900,40335925270,845,843,846,843,13295
|
|
20241011,124800,40324705336,842,841,844,840,26252
|
|
20241011,124700,40302614530,840,846,846,840,70690
|
|
20241011,124600,40243107864,845,845,847,843,31692
|
|
20241011,124500,40216314614,846,845,846,842,23921
|
|
20241011,124400,40196112069,846,845,846,843,25884
|
|
20241011,124300,40174250486,845,846,846,844,23297
|
|
20241011,124200,40154567746,846,845,846,844,10244
|
|
20241011,124100,40145906612,843,843,846,841,36488
|
|
20241011,124000,40115146788,843,845,845,842,44871
|
|
20241011,123900,40077300993,845,847,847,843,71902
|
|
20241011,123800,40016571144,847,848,849,846,24351
|
|
20241011,123700,39995937030,849,850,850,846,24316
|
|
20241011,123600,39975310746,850,849,850,848,39156
|
|
20241011,123500,39942078820,849,848,849,847,17040
|
|
20241011,123400,39927633964,849,849,850,847,29822
|
|
20241011,123300,39902333339,850,848,850,847,20144
|
|
20241011,123200,39885249970,848,848,848,847,21250
|
|
20241011,123100,39867232768,847,850,851,847,29034
|
|
20241011,123000,39842588384,849,853,853,849,51368
|
|
20241011,122900,39798871751,853,852,853,851,35655
|
|
20241011,122800,39768494093,851,853,854,849,44131
|
|
20241011,122700,39730913303,853,853,854,850,140288
|
|
20241011,122600,39611293871,853,850,853,849,80121
|
|
20241011,122500,39543103970,850,845,850,845,128870
|
|
20241011,122400,39433807153,846,845,847,845,17808
|
|
20241011,122300,39418749978,845,845,846,845,19080
|
|
20241011,122200,39402615853,845,844,846,843,18475
|
|
20241011,122100,39387018852,844,845,846,843,24305
|
|
20241011,122000,39366495854,846,847,848,845,31063
|
|
20241011,121900,39340184939,846,843,846,842,47740
|
|
20241011,121800,39299880811,842,840,844,840,16958
|
|
20241011,121700,39285609697,840,844,847,840,79820
|
|
20241011,121600,39218502874,844,848,849,840,101896
|
|
20241011,121500,39132446963,849,845,849,845,36621
|
|
20241011,121400,39101403382,849,844,849,843,34836
|
|
20241011,121300,39071914688,844,845,847,843,5951
|
|
20241011,121200,39066887692,848,846,849,843,29619
|
|
20241011,121100,39041832509,845,847,848,844,19709
|
|
20241011,121000,39025174538,846,845,848,845,9567
|
|
20241011,120900,39017077485,845,847,847,845,17263
|
|
20241011,120800,39002470228,847,847,849,843,85427
|
|
20241011,120700,38930292315,847,850,850,847,56550
|
|
20241011,120600,38882301688,850,851,851,848,38677
|
|
20241011,120500,38849438391,850,851,852,847,22482
|
|
20241011,120400,38830341035,852,852,853,850,53010
|
|
20241011,120300,38785165041,852,846,853,845,165711
|
|
20241011,120200,38644331179,846,844,847,843,74021
|
|
20241011,120100,38581786753,843,839,844,838,39765
|
|
20241011,120000,38548396925,839,848,848,839,139923
|
|
20241011,115900,38430443230,847,849,850,847,19175
|
|
20241011,115800,38414185816,850,849,850,848,15023
|
|
20241011,115700,38401427239,849,848,850,848,42637
|
|
20241011,115600,38365227689,848,849,849,848,31259
|
|
20241011,115500,38338711046,849,849,849,847,35559
|
|
20241011,115400,38308552557,849,847,849,846,12142
|
|
20241011,115300,38298273031,847,845,847,845,36441
|
|
20241011,115200,38267433106,845,846,848,844,54482
|
|
20241011,115100,38221393509,847,849,849,845,28988
|
|
20241011,115000,38196823534,849,850,850,846,17440
|
|
20241011,114900,38182021682,851,846,851,844,35958
|
|
20241011,114800,38151545036,846,846,847,844,26751
|
|
20241011,114700,38128927383,845,847,850,844,40244
|
|
20241011,114600,38094880122,847,850,850,845,68805
|
|
20241011,114500,38036548409,850,850,851,848,78135
|
|
20241011,114400,37970185757,851,851,851,847,51328
|
|
20241011,114300,37926569061,850,853,854,850,205324
|
|
20241011,114200,37751679279,853,852,853,851,113169
|
|
20241011,114100,37655252965,852,848,854,848,121640
|
|
20241011,114000,37551681267,849,847,851,847,88630
|
|
20241011,113900,37476461660,847,843,847,843,26939
|
|
20241011,113800,37453697727,843,843,844,842,61011
|
|
20241011,113700,37402281945,844,842,844,841,38610
|
|
20241011,113600,37369755777,842,843,843,842,17967
|
|
20241011,113500,37354620572,842,842,844,841,36312
|
|
20241011,113400,37324032727,843,845,845,842,23126
|
|
20241011,113300,37304539567,844,845,845,842,23514
|
|
20241011,113200,37284675294,845,843,846,842,50566
|
|
20241011,113100,37241997158,844,845,845,843,33598
|
|
20241011,113000,37213627064,844,844,845,843,46307
|
|
20241011,112900,37174554195,845,848,848,844,93991
|
|
20241011,112800,37094992779,848,848,850,847,17332
|
|
20241011,112700,37080290384,849,848,850,847,27886
|
|
20241011,112600,37056635772,848,855,855,847,235996
|
|
20241011,112500,36855468330,854,849,855,849,122310
|
|
20241011,112400,36751304899,849,849,850,848,30173
|
|
20241011,112300,36725691177,849,849,851,847,100635
|
|
20241011,112200,36640356492,849,847,852,847,136749
|
|
20241011,112100,36524117792,847,841,847,841,35290
|
|
20241011,112000,36494333802,841,846,847,841,69951
|
|
20241011,111900,36435331759,846,849,850,842,74093
|
|
20241011,111800,36372644356,849,845,851,844,177138
|
|
20241011,111700,36222202972,845,847,849,841,109528
|
|
20241011,111600,36129683872,847,849,851,846,111412
|
|
20241011,111500,36035077658,850,847,851,845,104250
|
|
20241011,111400,35946739613,846,852,852,846,125494
|
|
20241011,111300,35840307610,852,850,854,850,213747
|
|
20241011,111200,35658238895,851,844,852,844,422841
|
|
20241011,111100,35299220938,844,843,844,841,101322
|
|
20241011,111000,35213818139,844,837,844,837,236307
|
|
20241011,110900,35015374361,837,835,838,834,32194
|
|
20241011,110800,34988459571,834,832,835,831,32210
|
|
20241011,110700,34961611816,831,832,832,830,54022
|
|
20241011,110600,34916716081,832,834,834,831,6742
|
|
20241011,110500,34911111588,834,830,835,830,26857
|
|
20241011,110400,34888737194,830,831,831,829,22435
|
|
20241011,110300,34870115282,828,835,837,827,111372
|
|
20241011,110200,34777104723,835,827,835,827,64571
|
|
20241011,110100,34723403876,827,830,830,824,69965
|
|
20241011,110000,34665484049,831,831,833,830,40915
|
|
20241011,105900,34631480375,831,834,834,831,199021
|
|
20241011,105800,34465746950,834,831,834,830,102558
|
|
20241011,105700,34380421093,831,827,833,826,142044
|
|
20241011,105600,34262674613,827,820,827,819,142277
|
|
20241011,105500,34145585827,820,821,822,819,52076
|
|
20241011,105400,34102866008,821,821,821,818,43327
|
|
20241011,105300,34067366948,821,824,824,819,102436
|
|
20241011,105200,33983243498,824,820,824,820,62929
|
|
20241011,105100,33931507912,820,821,823,819,60618
|
|
20241011,105000,33881722284,820,823,824,820,60480
|
|
20241011,104900,33832037629,823,822,823,818,107344
|
|
20241011,104800,33743936263,823,823,824,819,109290
|
|
20241011,104700,33654077313,823,824,827,820,125357
|
|
20241011,104600,33550703972,823,824,824,815,255875
|
|
20241011,104500,33341284420,824,824,826,823,62586
|
|
20241011,104400,33289703444,824,826,827,823,41854
|
|
20241011,104300,33255173524,826,826,828,824,61553
|
|
20241011,104200,33204346085,827,821,829,821,93420
|
|
20241011,104100,33127331710,821,834,834,820,349060
|
|
20241011,104000,32839179086,833,837,837,831,84075
|
|
20241011,103900,32769087670,837,838,839,836,32698
|
|
20241011,103800,32741723867,838,838,839,837,26061
|
|
20241011,103700,32719896826,838,838,840,837,50756
|
|
20241011,103600,32677358073,837,839,840,836,84662
|
|
20241011,103500,32606475155,838,839,839,838,31048
|
|
20241011,103400,32580446802,839,841,842,838,81154
|
|
20241011,103300,32512304453,841,840,843,840,68909
|
|
20241011,103200,32454299495,841,841,843,839,72729
|
|
20241011,103100,32393189674,840,841,844,840,153871
|
|
20241011,103000,32263683441,842,834,842,833,134103
|
|
20241011,102900,32151336486,833,830,836,829,245553
|
|
20241011,102800,31946938865,830,841,841,829,284295
|
|
20241011,102700,31710039244,841,841,844,840,41036
|
|
20241011,102600,31675512912,844,844,844,835,142069
|
|
20241011,102500,31556358120,844,844,844,842,29429
|
|
20241011,102400,31531549688,843,844,845,842,19741
|
|
20241011,102300,31514906593,843,844,845,843,49845
|
|
20241011,102200,31472850065,843,845,845,843,56167
|
|
20241011,102100,31425475541,844,843,845,842,57858
|
|
20241011,102000,31376665651,843,844,844,842,18434
|
|
20241011,101900,31361131122,844,846,846,843,25521
|
|
20241011,101800,31339579892,846,846,847,845,14966
|
|
20241011,101700,31326923496,847,847,848,846,43340
|
|
20241011,101600,31290218349,846,846,848,844,40012
|
|
20241011,101500,31256352536,846,848,848,843,31682
|
|
20241011,101400,31229538040,848,840,848,838,109938
|
|
20241011,101300,31137075728,840,840,842,839,40999
|
|
20241011,101200,31102629717,841,843,843,840,113399
|
|
20241011,101100,31007277509,843,844,844,842,33960
|
|
20241011,101000,30978639331,844,841,844,840,70097
|
|
20241011,100900,30919695631,841,848,848,841,149112
|
|
20241011,100800,30793796492,847,847,849,846,23784
|
|
20241011,100700,30773661336,847,848,850,847,42611
|
|
20241011,100600,30737504645,849,850,850,847,24908
|
|
20241011,100500,30716368408,850,855,856,848,144713
|
|
20241011,100400,30593168135,855,849,856,849,103384
|
|
20241011,100300,30505107737,850,847,851,846,139492
|
|
20241011,100200,30386627434,848,848,848,845,81393
|
|
20241011,100100,30317691738,849,847,850,846,88853
|
|
20241011,100000,30242297411,848,848,849,846,70759
|
|
20241011,095900,30182316902,849,845,849,844,47625
|
|
20241011,095800,30142006678,845,845,846,844,85071
|
|
20241011,095700,30070107321,845,842,847,842,70585
|
|
20241011,095600,30010515821,843,843,844,840,140260
|
|
20241011,095500,29892441836,843,847,848,841,171653
|
|
20241011,095400,29747647605,848,847,849,846,73966
|
|
20241011,095300,29684963318,848,842,850,842,69711
|
|
20241011,095200,29626020261,843,851,853,842,271836
|
|
20241011,095100,29395497347,851,859,860,849,193687
|
|
20241011,095000,29230105532,859,862,868,857,277027
|
|
20241011,094900,28990942463,862,858,865,857,444246
|
|
20241011,094800,28608214257,858,857,858,856,100223
|
|
20241011,094700,28522302874,857,855,859,854,146861
|
|
20241011,094600,28396512462,854,847,854,846,112744
|
|
20241011,094500,28300781615,849,852,853,847,134702
|
|
20241011,094400,28186282296,852,856,857,852,164179
|
|
20241011,094300,28045961825,857,850,858,850,505573
|
|
20241011,094200,27613947892,850,845,851,844,253387
|
|
20241011,094100,27398756517,845,840,845,840,122282
|
|
20241011,094000,27295661524,840,836,841,834,123621
|
|
20241011,093900,27192011795,836,839,839,832,251921
|
|
20241011,093800,26981739576,839,842,845,838,224110
|
|
20241011,093700,26793197329,841,844,844,840,262433
|
|
20241011,093600,26572546930,844,847,849,842,127927
|
|
20241011,093500,26464405628,848,848,850,845,90226
|
|
20241011,093400,26387872972,849,850,850,846,75604
|
|
20241011,093300,26323806475,850,849,850,846,140614
|
|
20241011,093200,26204447634,849,845,850,844,160122
|
|
20241011,093100,26068652689,847,851,851,844,157927
|
|
20241011,093000,25934969021,851,848,852,841,314590
|
|
20241011,092900,25669480517,848,847,850,846,163184
|
|
20241011,092800,25531187447,847,852,856,845,315633
|
|
20241011,092700,25262993182,852,858,858,850,282280
|
|
20241011,092600,25021876387,857,860,861,857,267530
|
|
20241011,092500,24792085494,861,859,865,857,335221
|
|
20241011,092400,24503522543,861,855,865,855,303859
|
|
20241011,092300,24242368128,856,849,859,848,286601
|
|
20241011,092200,23997206303,849,857,860,835,849275
|
|
20241011,092100,23279371743,857,857,860,852,260390
|
|
20241011,092000,23056270474,856,865,866,850,378761
|
|
20241011,091900,22731924548,865,863,869,861,377071
|
|
20241011,091800,22405746683,863,859,867,856,383471
|
|
20241011,091700,22074883796,857,855,868,855,558974
|
|
20241011,091600,21593125754,856,855,863,853,737846
|
|
20241011,091500,20960479425,855,867,875,844,1103661
|
|
20241011,091400,20011258600,867,885,885,859,3557055
|
|
20241011,091300,16880855326,885,885,885,885,55734
|
|
20241011,091200,16831530736,885,885,885,885,69430
|
|
20241011,091100,16770085186,885,885,885,885,44651
|
|
20241011,091000,16730569051,885,885,885,885,67231
|
|
20241011,090900,16671069616,885,885,885,885,264162
|
|
20241011,090800,16437286246,885,885,885,876,870966
|
|
20241011,090700,15667166892,885,878,885,868,4229889
|
|
20241011,090600,11934420862,878,839,885,834,3430976
|
|
20241011,090500,8953650440,837,814,842,804,1897879
|
|
20241011,090400,7390689087,815,819,840,809,1615198
|
|
20241011,090300,6067997814,820,830,864,804,2716723
|
|
20241011,090200,3810907916,828,809,844,807,4661132
|
|
20241011,090100,0,681,681,681,681,0
|
|
20241011,090000,0,681,681,681,681,0
|