586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184300,13583072954,706,706,706,706,57106
|
|
20241016,184200,13583072954,706,706,706,706,0
|
|
20241016,184100,13583072954,706,706,706,706,0
|
|
20241016,184000,13583072954,706,706,706,706,0
|
|
20241016,183900,13583072954,706,706,706,706,0
|
|
20241016,183800,13583072954,706,706,706,706,0
|
|
20241016,183700,13583072954,706,706,706,706,0
|
|
20241016,183600,13583072954,706,706,706,706,0
|
|
20241016,183500,13583072954,706,706,706,706,0
|
|
20241016,183400,13583072954,706,706,706,706,0
|
|
20241016,183300,13583072954,706,706,706,706,0
|
|
20241016,183200,13583072954,706,706,706,706,0
|
|
20241016,183100,13583072954,706,706,706,706,0
|
|
20241016,183000,13583072954,706,706,706,706,0
|
|
20241016,182900,13583072954,706,706,706,706,0
|
|
20241016,182800,13583072954,706,706,706,706,0
|
|
20241016,182700,13583072954,706,706,706,706,0
|
|
20241016,182600,13583072954,706,706,706,706,0
|
|
20241016,182500,13583072954,706,706,706,706,0
|
|
20241016,182400,13583072954,706,706,706,706,0
|
|
20241016,182300,13583072954,706,706,706,706,0
|
|
20241016,182200,13583072954,706,706,706,706,0
|
|
20241016,182100,13583072954,706,706,706,706,0
|
|
20241016,182000,13583072954,706,706,706,706,0
|
|
20241016,181900,13583072954,706,706,706,706,0
|
|
20241016,181800,13583072954,706,706,706,706,0
|
|
20241016,181700,13583072954,706,706,706,706,0
|
|
20241016,181600,13583072954,706,706,706,706,0
|
|
20241016,181500,13583072954,706,706,706,706,0
|
|
20241016,181400,13583072954,706,706,706,706,0
|
|
20241016,181300,13583072954,706,706,706,706,57106
|
|
20241016,181200,13583072954,706,706,706,706,0
|
|
20241016,181100,13583072954,706,706,706,706,0
|
|
20241016,181000,13583072954,706,706,706,706,0
|
|
20241016,180900,13583072954,706,706,706,706,0
|
|
20241016,180800,13583072954,706,706,706,706,0
|
|
20241016,180700,13583072954,706,706,706,706,0
|
|
20241016,180600,13583072954,706,706,706,706,0
|
|
20241016,180500,13583072954,706,706,706,706,0
|
|
20241016,180400,13583072954,706,706,706,706,0
|
|
20241016,180300,13583072954,706,706,706,706,0
|
|
20241016,180200,13583072954,706,706,706,706,0
|
|
20241016,180100,13583072954,706,706,706,706,0
|
|
20241016,180000,13583072954,706,706,706,706,0
|
|
20241016,175900,13583072954,706,706,706,706,0
|
|
20241016,175800,13583072954,706,706,706,706,0
|
|
20241016,175700,13583072954,706,706,706,706,0
|
|
20241016,175600,13583072954,706,706,706,706,0
|
|
20241016,175500,13583072954,706,706,706,706,0
|
|
20241016,175400,13583072954,706,706,706,706,0
|
|
20241016,175300,13583072954,706,706,706,706,0
|
|
20241016,175200,13583072954,706,706,706,706,0
|
|
20241016,175100,13583072954,706,706,706,706,0
|
|
20241016,175000,13583072954,706,706,706,706,0
|
|
20241016,174900,13583072954,706,706,706,706,0
|
|
20241016,174800,13583072954,706,706,706,706,0
|
|
20241016,174700,13583072954,706,706,706,706,0
|
|
20241016,174600,13583072954,706,706,706,706,0
|
|
20241016,174500,13583072954,706,706,706,706,0
|
|
20241016,174400,13583072954,706,706,706,706,0
|
|
20241016,174300,13583072954,706,706,706,706,57106
|
|
20241016,174200,13583072954,706,706,706,706,0
|
|
20241016,174100,13583072954,706,706,706,706,0
|
|
20241016,174000,13583072954,706,706,706,706,0
|
|
20241016,173900,13583072954,706,706,706,706,0
|
|
20241016,173800,13583072954,706,706,706,706,0
|
|
20241016,173700,13583072954,706,706,706,706,0
|
|
20241016,173600,13583072954,706,706,706,706,0
|
|
20241016,173500,13583072954,706,706,706,706,0
|
|
20241016,173400,13583072954,706,706,706,706,0
|
|
20241016,173300,13583072954,706,706,706,706,0
|
|
20241016,173200,13583072954,706,706,706,706,0
|
|
20241016,173100,13583072954,706,706,706,706,0
|
|
20241016,173000,13583072954,706,706,706,706,0
|
|
20241016,172900,13583072954,706,706,706,706,0
|
|
20241016,172800,13583072954,706,706,706,706,0
|
|
20241016,172700,13583072954,706,706,706,706,0
|
|
20241016,172600,13583072954,706,706,706,706,0
|
|
20241016,172500,13583072954,706,706,706,706,0
|
|
20241016,172400,13583072954,706,706,706,706,0
|
|
20241016,172300,13583072954,706,706,706,706,0
|
|
20241016,172200,13583072954,706,706,706,706,0
|
|
20241016,172100,13583072954,706,706,706,706,0
|
|
20241016,172000,13583072954,706,706,706,706,0
|
|
20241016,171900,13583072954,706,706,706,706,0
|
|
20241016,171800,13583072954,706,706,706,706,0
|
|
20241016,171700,13583072954,706,706,706,706,0
|
|
20241016,171600,13583072954,706,706,706,706,0
|
|
20241016,171500,13583072954,706,706,706,706,0
|
|
20241016,171400,13583072954,706,706,706,706,0
|
|
20241016,171300,13583072954,706,706,706,706,57106
|
|
20241016,171200,13583072954,706,706,706,706,0
|
|
20241016,171100,13583072954,706,706,706,706,0
|
|
20241016,171000,13583072954,706,706,706,706,0
|
|
20241016,170900,13583072954,706,706,706,706,0
|
|
20241016,170800,13583072954,706,706,706,706,0
|
|
20241016,170700,13583072954,706,706,706,706,0
|
|
20241016,170600,13583072954,706,706,706,706,0
|
|
20241016,170500,13583072954,706,706,706,706,0
|
|
20241016,170400,13583072954,706,706,706,706,0
|
|
20241016,170300,13583072954,706,706,706,706,0
|
|
20241016,170200,13583072954,706,706,706,706,0
|
|
20241016,170100,13583072954,706,706,706,706,0
|
|
20241016,170000,13583072954,706,706,706,706,0
|
|
20241016,165900,13583072954,706,706,706,706,0
|
|
20241016,165800,13583072954,706,706,706,706,0
|
|
20241016,165700,13583072954,706,706,706,706,0
|
|
20241016,165600,13583072954,706,706,706,706,0
|
|
20241016,165500,13583072954,706,706,706,706,0
|
|
20241016,165400,13583072954,706,706,706,706,0
|
|
20241016,165300,13583072954,706,706,706,706,0
|
|
20241016,165200,13583072954,706,706,706,706,0
|
|
20241016,165100,13583072954,706,706,706,706,0
|
|
20241016,165000,13583072954,706,706,706,706,0
|
|
20241016,164900,13583072954,706,706,706,706,0
|
|
20241016,164800,13583072954,706,706,706,706,0
|
|
20241016,164700,13583072954,706,706,706,706,0
|
|
20241016,164600,13583072954,706,706,706,706,0
|
|
20241016,164500,13583072954,706,706,706,706,0
|
|
20241016,164400,13583072954,706,706,706,706,0
|
|
20241016,164300,13583072954,706,706,706,706,57106
|
|
20241016,164200,13583072954,706,706,706,706,0
|
|
20241016,164100,13583072954,706,706,706,706,0
|
|
20241016,164000,13583072954,706,706,706,706,0
|
|
20241016,163900,13583072954,706,706,706,706,0
|
|
20241016,163800,13583072954,706,706,706,706,0
|
|
20241016,163700,13583072954,706,706,706,706,0
|
|
20241016,163600,13583072954,706,706,706,706,0
|
|
20241016,163500,13583072954,706,706,706,706,0
|
|
20241016,163400,13583072954,706,706,706,706,0
|
|
20241016,163300,13583072954,706,706,706,706,0
|
|
20241016,163200,13583072954,706,706,706,706,0
|
|
20241016,163100,13583072954,706,706,706,706,0
|
|
20241016,163000,13583072954,706,706,706,706,0
|
|
20241016,162900,13583072954,706,706,706,706,0
|
|
20241016,162800,13583072954,706,706,706,706,0
|
|
20241016,162700,13583072954,706,706,706,706,0
|
|
20241016,162600,13583072954,706,706,706,706,0
|
|
20241016,162500,13583072954,706,706,706,706,0
|
|
20241016,162400,13583072954,706,706,706,706,0
|
|
20241016,162300,13583072954,706,706,706,706,0
|
|
20241016,162200,13583072954,706,706,706,706,0
|
|
20241016,162100,13583072954,706,706,706,706,0
|
|
20241016,162000,13583072954,706,706,706,706,0
|
|
20241016,161900,13583072954,706,706,706,706,0
|
|
20241016,161800,13583072954,706,706,706,706,0
|
|
20241016,161700,13583072954,706,706,706,706,0
|
|
20241016,161600,13583072954,706,706,706,706,0
|
|
20241016,161500,13583072954,706,706,706,706,0
|
|
20241016,161400,13583072954,706,706,706,706,0
|
|
20241016,161300,13583072954,706,706,706,706,57106
|
|
20241016,161200,13583072954,706,706,706,706,0
|
|
20241016,161100,13583072954,706,706,706,706,0
|
|
20241016,161000,13583072954,706,706,706,706,0
|
|
20241016,160900,13583072954,706,706,706,706,0
|
|
20241016,160800,13583072954,706,706,706,706,0
|
|
20241016,160700,13583072954,706,706,706,706,0
|
|
20241016,160600,13583072954,706,706,706,706,0
|
|
20241016,160500,13583072954,706,706,706,706,0
|
|
20241016,160400,13583072954,706,706,706,706,0
|
|
20241016,160300,13583072954,706,706,706,706,0
|
|
20241016,160200,13583072954,706,706,706,706,0
|
|
20241016,160100,13583072954,706,706,706,706,0
|
|
20241016,160000,13583072954,706,706,706,706,0
|
|
20241016,155900,13583072954,706,706,706,706,0
|
|
20241016,155800,13583072954,706,706,706,706,0
|
|
20241016,155700,13583072954,706,706,706,706,0
|
|
20241016,155600,13583072954,706,706,706,706,0
|
|
20241016,155500,13583072954,706,706,706,706,0
|
|
20241016,155400,13583072954,706,706,706,706,0
|
|
20241016,155300,13583072954,706,706,706,706,0
|
|
20241016,155200,13583072954,706,706,706,706,0
|
|
20241016,155100,13583072954,706,706,706,706,0
|
|
20241016,155000,13583072954,706,706,706,706,0
|
|
20241016,154900,13583072954,706,706,706,706,0
|
|
20241016,154800,13583072954,706,706,706,706,0
|
|
20241016,154700,13583072954,706,706,706,706,0
|
|
20241016,154600,13583072954,706,706,706,706,0
|
|
20241016,154500,13583072954,706,706,706,706,0
|
|
20241016,154400,13583072954,706,706,706,706,0
|
|
20241016,154300,13583072954,706,706,706,706,57106
|
|
20241016,154200,13583072954,706,706,706,706,0
|
|
20241016,154100,13583072954,706,706,706,706,0
|
|
20241016,154000,13583072954,706,706,706,706,0
|
|
20241016,153900,13583072954,706,706,706,706,0
|
|
20241016,153800,13583072954,706,706,706,706,0
|
|
20241016,153700,13583072954,706,706,706,706,0
|
|
20241016,153600,13583072954,706,706,706,706,0
|
|
20241016,153500,13583072954,706,706,706,706,0
|
|
20241016,153400,13583072954,706,706,706,706,0
|
|
20241016,153300,13583072954,706,706,706,706,0
|
|
20241016,153200,13583072954,706,706,706,706,0
|
|
20241016,153100,13583072954,706,706,706,706,0
|
|
20241016,153000,13583072954,706,706,706,706,57106
|
|
20241016,152900,13542756118,703,703,703,703,0
|
|
20241016,152800,13542756118,703,703,703,703,0
|
|
20241016,152700,13542756118,703,703,703,703,0
|
|
20241016,152600,13542756118,703,703,703,703,0
|
|
20241016,152500,13542756118,703,703,703,703,0
|
|
20241016,152400,13542756118,703,703,703,703,0
|
|
20241016,152300,13542756118,703,703,703,703,0
|
|
20241016,152200,13542756118,703,703,703,703,0
|
|
20241016,152100,13542756118,703,703,703,703,0
|
|
20241016,152000,13542756118,703,703,703,703,0
|
|
20241016,151900,13542756118,703,705,706,703,14004
|
|
20241016,151800,13532881606,705,706,707,705,4582
|
|
20241016,151700,13529646391,706,708,708,703,29216
|
|
20241016,151600,13508997494,707,707,709,707,36063
|
|
20241016,151500,13483469453,708,703,708,703,17763
|
|
20241016,151400,13470926626,703,702,706,702,27082
|
|
20241016,151300,13451880883,703,702,703,701,4114
|
|
20241016,151200,13448994434,702,700,702,700,9124
|
|
20241016,151100,13442604023,701,700,701,700,5017
|
|
20241016,151000,13439091922,700,701,702,700,23982
|
|
20241016,150900,13422273076,701,701,702,700,52177
|
|
20241016,150800,13385729756,701,703,704,701,19768
|
|
20241016,150700,13371836775,704,704,704,703,6663
|
|
20241016,150600,13367148033,704,705,705,703,6852
|
|
20241016,150500,13362327371,705,702,705,702,4687
|
|
20241016,150400,13359031184,702,700,702,700,9061
|
|
20241016,150300,13352680232,700,702,702,698,27193
|
|
20241016,150200,13333640819,702,703,704,702,20179
|
|
20241016,150100,13319462375,703,706,707,703,13635
|
|
20241016,150000,13309872599,704,708,708,704,20160
|
|
20241016,145900,13295642282,708,707,709,707,10751
|
|
20241016,145800,13288025703,708,707,709,707,8588
|
|
20241016,145700,13281953780,709,709,709,706,250
|
|
20241016,145600,13281776877,706,709,709,706,25062
|
|
20241016,145500,13264053867,709,708,709,708,3295
|
|
20241016,145400,13261718280,708,708,709,707,8303
|
|
20241016,145300,13255841400,708,709,710,705,52086
|
|
20241016,145200,13218959899,709,710,710,709,5065
|
|
20241016,145100,13215367280,710,713,714,707,30215
|
|
20241016,145000,13193938551,713,718,718,713,50418
|
|
20241016,144900,13157861581,718,713,718,712,50360
|
|
20241016,144800,13121857317,713,711,715,711,79626
|
|
20241016,144700,13065053809,711,702,713,702,94201
|
|
20241016,144600,12998310165,702,701,702,701,8292
|
|
20241016,144500,12992492622,700,699,700,699,2132
|
|
20241016,144400,12991000916,699,700,700,699,2182
|
|
20241016,144300,12989475556,700,699,701,699,1351
|
|
20241016,144200,12988529635,699,700,700,699,6825
|
|
20241016,144100,12983757158,700,702,702,700,9
|
|
20241016,144000,12983750842,702,699,702,698,6743
|
|
20241016,143900,12979030505,699,701,701,699,4284
|
|
20241016,143800,12976032174,700,698,700,698,10488
|
|
20241016,143700,12968701591,697,699,699,697,1235
|
|
20241016,143600,12967840028,699,697,699,695,8571
|
|
20241016,143500,12961874004,695,697,697,695,17295
|
|
20241016,143400,12949825612,698,699,699,698,6485
|
|
20241016,143300,12945298081,698,698,698,697,15137
|
|
20241016,143200,12934737569,697,698,698,696,27646
|
|
20241016,143100,12915465489,698,699,700,698,7562
|
|
20241016,143000,12910182491,700,700,700,699,1817
|
|
20241016,142900,12908912243,700,700,703,700,12222
|
|
20241016,142800,12900356831,700,699,703,699,2152
|
|
20241016,142700,12898850420,699,703,703,699,10564
|
|
20241016,142600,12891461737,703,703,704,703,8198
|
|
20241016,142500,12885697991,703,699,703,699,2568
|
|
20241016,142400,12883897439,699,699,700,699,4038
|
|
20241016,142300,12881074816,699,700,700,699,1565
|
|
20241016,142200,12879979387,700,700,700,699,679
|
|
20241016,142100,12879504613,699,703,703,699,3176
|
|
20241016,142000,12877284261,703,702,703,697,13547
|
|
20241016,141900,12867795301,699,699,702,699,4261
|
|
20241016,141800,12864812122,699,700,700,699,705
|
|
20241016,141700,12864319324,700,700,700,700,401
|
|
20241016,141600,12864038624,700,703,703,700,1332
|
|
20241016,141500,12863105729,699,698,703,698,14185
|
|
20241016,141400,12853144699,702,701,702,697,2817
|
|
20241016,141300,12851178814,702,700,702,700,1503
|
|
20241016,141200,12850125896,700,697,700,697,2330
|
|
20241016,141100,12848501427,700,695,701,695,4112
|
|
20241016,141000,12845633568,695,701,701,695,20919
|
|
20241016,140900,12831036062,701,702,702,700,5202
|
|
20241016,140800,12827390848,702,703,704,702,7180
|
|
20241016,140700,12822345358,704,702,704,702,8377
|
|
20241016,140600,12816456625,702,701,704,701,7888
|
|
20241016,140500,12810919220,701,702,702,700,1436
|
|
20241016,140400,12809911752,702,699,702,698,16181
|
|
20241016,140300,12798586992,698,698,698,697,4138
|
|
20241016,140200,12795698730,698,696,698,696,8399
|
|
20241016,140100,12789847186,696,697,697,696,758
|
|
20241016,140000,12789318861,697,695,697,695,1162
|
|
20241016,135900,12788510048,695,698,698,695,2169
|
|
20241016,135800,12787000677,698,696,698,696,164
|
|
20241016,135700,12786886333,696,699,699,695,225
|
|
20241016,135600,12786729092,699,696,701,693,9223
|
|
20241016,135500,12780287304,697,695,697,694,8473
|
|
20241016,135400,12774395762,696,696,696,695,1300
|
|
20241016,135300,12773491488,696,698,698,696,1811
|
|
20241016,135200,12772229414,697,700,700,696,11798
|
|
20241016,135100,12763985713,700,695,700,695,5950
|
|
20241016,135000,12759842920,695,693,695,693,11374
|
|
20241016,134900,12751958599,693,693,693,692,2587
|
|
20241016,134800,12750165958,693,693,693,692,2786
|
|
20241016,134700,12748237559,693,692,693,692,10104
|
|
20241016,134600,12741245500,693,693,694,693,1547
|
|
20241016,134500,12740173427,693,691,695,691,9870
|
|
20241016,134400,12733343991,692,690,692,690,15103
|
|
20241016,134300,12722915069,692,691,692,690,17786
|
|
20241016,134200,12710635628,692,691,692,690,33538
|
|
20241016,134100,12687464964,691,693,693,691,32581
|
|
20241016,134000,12664922340,694,694,694,693,3096
|
|
20241016,133900,12662773769,695,695,696,695,879
|
|
20241016,133800,12662162428,695,696,697,695,449
|
|
20241016,133700,12661850123,697,694,697,693,3012
|
|
20241016,133600,12659756777,693,693,694,693,9521
|
|
20241016,133500,12653158053,693,694,694,693,2078
|
|
20241016,133400,12651717835,694,695,695,693,10144
|
|
20241016,133300,12644680560,695,695,695,694,5188
|
|
20241016,133200,12641074950,695,694,695,693,9205
|
|
20241016,133100,12634693895,694,694,695,693,6094
|
|
20241016,133000,12630468436,695,694,695,693,9812
|
|
20241016,132900,12623659819,695,693,695,693,10418
|
|
20241016,132800,12616440023,693,693,694,693,8630
|
|
20241016,132700,12610457817,693,692,695,692,2752
|
|
20241016,132600,12608552496,695,694,695,691,35478
|
|
20241016,132500,12583991904,694,696,696,693,30571
|
|
20241016,132400,12562758980,696,698,698,696,5691
|
|
20241016,132300,12558788395,698,699,699,695,5734
|
|
20241016,132200,12554791008,698,696,699,696,3352
|
|
20241016,132100,12552453843,698,698,698,696,2549
|
|
20241016,132000,12550674980,696,696,698,696,493
|
|
20241016,131900,12550331832,696,698,699,695,24489
|
|
20241016,131800,12533249429,698,699,700,698,22168
|
|
20241016,131700,12517754312,700,701,701,700,2779
|
|
20241016,131600,12515808967,700,699,701,699,5477
|
|
20241016,131500,12511975850,699,700,701,699,7640
|
|
20241016,131400,12506633300,699,701,701,699,6729
|
|
20241016,131300,12501928972,701,700,702,699,10806
|
|
20241016,131200,12494361882,699,699,699,698,17087
|
|
20241016,131100,12482429473,699,699,699,699,2998
|
|
20241016,131000,12480333871,699,700,700,699,6000
|
|
20241016,130900,12476139870,699,700,700,699,10236
|
|
20241016,130800,12468978655,700,702,702,700,682
|
|
20241016,130700,12468500413,702,701,702,701,616
|
|
20241016,130600,12468068435,701,700,701,699,8130
|
|
20241016,130500,12462375146,700,701,701,700,14911
|
|
20241016,130400,12451935086,701,699,702,699,12950
|
|
20241016,130300,12442864658,699,698,699,697,5937
|
|
20241016,130200,12438720459,697,699,699,697,2700
|
|
20241016,130100,12436836359,698,695,698,694,7224
|
|
20241016,130000,12431806912,695,695,696,692,63686
|
|
20241016,125900,12387645246,695,697,697,695,54356
|
|
20241016,125800,12349836778,696,700,700,696,26675
|
|
20241016,125700,12331221783,699,699,700,699,2501
|
|
20241016,125600,12329473578,699,700,700,699,13085
|
|
20241016,125500,12320323754,700,700,701,699,22951
|
|
20241016,125400,12304250248,701,700,701,698,45301
|
|
20241016,125300,12272561194,697,699,700,697,21930
|
|
20241016,125200,12257264261,701,703,703,700,13258
|
|
20241016,125100,12247966660,703,703,703,698,56173
|
|
20241016,125000,12208653412,705,706,706,704,18535
|
|
20241016,124900,12195591670,706,707,707,706,8195
|
|
20241016,124800,12189800721,707,710,710,707,3859
|
|
20241016,124700,12187064207,710,712,712,710,19925
|
|
20241016,124600,12172895677,712,712,712,711,9874
|
|
20241016,124500,12165865407,712,711,712,710,8730
|
|
20241016,124400,12159660750,710,709,710,708,3832
|
|
20241016,124300,12156940831,709,710,710,709,2569
|
|
20241016,124200,12155119284,710,709,710,709,16063
|
|
20241016,124100,12143719201,709,708,709,706,2150
|
|
20241016,124000,12142198448,706,706,708,706,5097
|
|
20241016,123900,12138599962,706,708,708,706,15330
|
|
20241016,123800,12127768295,708,708,708,707,12092
|
|
20241016,123700,12119209711,711,708,711,708,3774
|
|
20241016,123600,12116536953,708,707,711,707,11099
|
|
20241016,123500,12108678405,707,707,708,707,11095
|
|
20241016,123400,12100832350,707,708,709,707,14922
|
|
20241016,123300,12090264484,708,709,710,708,212
|
|
20241016,123200,12090114355,709,707,710,707,23724
|
|
20241016,123100,12073340999,707,712,712,707,25018
|
|
20241016,123000,12055568099,712,714,714,712,3563
|
|
20241016,122900,12053026404,714,714,715,713,9665
|
|
20241016,122800,12046128775,713,712,714,711,10958
|
|
20241016,122700,12038324751,711,713,713,710,4996
|
|
20241016,122600,12034772360,713,709,713,709,8958
|
|
20241016,122500,12028399432,709,706,709,706,7695
|
|
20241016,122400,12022948801,706,710,710,706,32568
|
|
20241016,122300,11999912600,710,712,714,710,28539
|
|
20241016,122200,11979618019,714,716,718,712,45415
|
|
20241016,122100,11947138084,717,713,717,712,36440
|
|
20241016,122000,11921092598,713,711,714,707,51422
|
|
20241016,121900,11884538105,710,703,711,703,52206
|
|
20241016,121800,11847705824,702,700,705,700,6650
|
|
20241016,121700,11843027939,700,699,701,699,10594
|
|
20241016,121600,11835613828,699,697,699,697,10319
|
|
20241016,121500,11828417163,698,699,699,697,20461
|
|
20241016,121400,11814131478,698,700,700,698,1609
|
|
20241016,121300,11813007109,698,699,700,696,33662
|
|
20241016,121200,11789541069,696,696,699,695,18496
|
|
20241016,121100,11776660913,696,697,697,696,25717
|
|
20241016,121000,11758742341,697,696,699,696,10356
|
|
20241016,120900,11751522377,697,700,700,694,98714
|
|
20241016,120800,11682838258,700,703,703,699,34278
|
|
20241016,120700,11658827341,702,702,703,700,13264
|
|
20241016,120600,11649526620,702,701,704,701,2192
|
|
20241016,120500,11647989088,701,701,703,700,23680
|
|
20241016,120400,11631394218,701,701,701,699,113984
|
|
20241016,120300,11551585009,702,703,704,702,25406
|
|
20241016,120200,11533732417,703,703,704,703,26568
|
|
20241016,120100,11515050724,703,708,708,703,59253
|
|
20241016,120000,11473265277,708,709,709,707,25563
|
|
20241016,115900,11455176827,710,709,710,707,7163
|
|
20241016,115800,11450106624,709,707,709,707,9587
|
|
20241016,115700,11443324319,710,708,710,707,12306
|
|
20241016,115600,11434609546,710,708,710,707,8026
|
|
20241016,115500,11428929504,707,710,710,707,12457
|
|
20241016,115400,11420100474,710,707,710,705,52282
|
|
20241016,115300,11383149974,707,711,711,706,58969
|
|
20241016,115200,11341416018,711,711,712,710,66911
|
|
20241016,115100,11293896582,712,713,714,711,46347
|
|
20241016,115000,11260877510,714,715,715,713,13928
|
|
20241016,114900,11250930695,715,716,718,714,32104
|
|
20241016,114800,11227990764,715,715,716,715,6585
|
|
20241016,114700,11223282488,715,716,716,715,14172
|
|
20241016,114600,11213149421,716,717,717,716,19464
|
|
20241016,114500,11199202504,717,718,718,717,588
|
|
20241016,114400,11198780640,718,717,719,716,8051
|
|
20241016,114300,11193007936,717,718,718,716,19062
|
|
20241016,114200,11179344089,718,718,719,717,12967
|
|
20241016,114100,11170040567,718,718,718,717,4051
|
|
20241016,114000,11167133474,718,719,719,717,3100
|
|
20241016,113900,11164907725,719,719,719,717,3792
|
|
20241016,113800,11162184074,717,718,720,717,10625
|
|
20241016,113700,11154565798,718,720,720,718,2403
|
|
20241016,113600,11152840432,720,717,721,717,5559
|
|
20241016,113500,11148847683,717,718,719,717,19354
|
|
20241016,113400,11134956986,718,719,721,717,8508
|
|
20241016,113300,11128844606,719,720,720,718,9057
|
|
20241016,113200,11122335929,721,721,721,717,39886
|
|
20241016,113100,11093688211,718,724,725,718,35017
|
|
20241016,113000,11068417315,723,726,727,723,45202
|
|
20241016,112900,11035611341,725,724,726,722,20455
|
|
20241016,112800,11020795254,724,721,725,718,27370
|
|
20241016,112700,11000999603,718,715,723,715,20772
|
|
20241016,112600,10986086575,716,715,718,715,14922
|
|
20241016,112500,10975402511,715,715,717,715,12074
|
|
20241016,112400,10966766043,715,717,718,715,18475
|
|
20241016,112300,10953530121,717,719,719,716,65782
|
|
20241016,112200,10906307308,719,719,720,719,4501
|
|
20241016,112100,10903068928,719,720,722,719,18275
|
|
20241016,112000,10889909660,721,721,722,720,22860
|
|
20241016,111900,10873444015,722,722,722,721,8629
|
|
20241016,111800,10867215483,721,721,722,720,15273
|
|
20241016,111700,10856212620,721,720,722,720,7670
|
|
20241016,111600,10850689326,720,719,722,719,11686
|
|
20241016,111500,10842276620,720,722,722,719,5511
|
|
20241016,111400,10838308830,720,719,722,719,10044
|
|
20241016,111300,10831079867,719,722,722,719,50179
|
|
20241016,111200,10794938117,722,727,727,722,17845
|
|
20241016,111100,10782027397,725,723,725,723,8585
|
|
20241016,111000,10775808071,723,722,723,722,2321
|
|
20241016,110900,10774130257,722,723,723,722,7768
|
|
20241016,110800,10768516015,723,722,723,721,2734
|
|
20241016,110700,10766542226,722,720,722,720,17437
|
|
20241016,110600,10753983777,720,721,721,719,18956
|
|
20241016,110500,10740336593,721,721,721,720,15193
|
|
20241016,110400,10729391064,721,720,722,720,12691
|
|
20241016,110300,10720245595,720,721,721,720,7049
|
|
20241016,110200,10715163363,721,721,723,720,3886
|
|
20241016,110100,10712359600,720,723,724,720,36234
|
|
20241016,110000,10686227104,722,724,725,722,26330
|
|
20241016,105900,10667191954,725,725,726,722,3287
|
|
20241016,105800,10664818242,722,723,723,721,21564
|
|
20241016,105700,10649248462,723,726,727,723,6453
|
|
20241016,105600,10644569063,726,729,729,725,11480
|
|
20241016,105500,10636225356,729,722,729,721,14792
|
|
20241016,105400,10625508809,722,724,725,721,7640
|
|
20241016,105300,10619998075,724,721,724,721,9686
|
|
20241016,105200,10613000751,722,722,725,722,14396
|
|
20241016,105100,10602594474,723,725,725,722,25621
|
|
20241016,105000,10584064248,726,723,726,723,3496
|
|
20241016,104900,10581531074,723,724,725,723,20046
|
|
20241016,104800,10567013551,724,723,725,722,22181
|
|
20241016,104700,10550959127,723,721,725,720,9335
|
|
20241016,104600,10544231958,720,723,723,720,4701
|
|
20241016,104500,10540838547,723,724,729,723,23767
|
|
20241016,104400,10523611474,724,729,730,724,30647
|
|
20241016,104300,10501332005,730,725,730,724,17165
|
|
20241016,104200,10488858038,724,721,724,720,16462
|
|
20241016,104100,10476964715,721,721,721,719,17180
|
|
20241016,104000,10464594277,721,722,723,721,16911
|
|
20241016,103900,10452383404,722,716,725,716,40260
|
|
20241016,103800,10423423845,716,713,716,711,35036
|
|
20241016,103700,10398461591,713,717,717,712,50843
|
|
20241016,103600,10362148825,717,719,719,715,25909
|
|
20241016,103500,10343591931,719,720,720,718,29033
|
|
20241016,103400,10322726111,720,719,720,718,24179
|
|
20241016,103300,10305339245,720,717,720,715,77426
|
|
20241016,103200,10249818223,719,723,723,713,137181
|
|
20241016,103100,10151330963,724,727,728,721,58439
|
|
20241016,103000,10109069110,724,730,730,724,83650
|
|
20241016,102900,10048334136,730,731,731,726,34057
|
|
20241016,102800,10023551234,730,733,733,730,30266
|
|
20241016,102700,10001417957,732,731,733,730,28956
|
|
20241016,102600,9980241498,731,727,733,726,75807
|
|
20241016,102500,9925015641,727,730,730,727,75490
|
|
20241016,102400,9870028510,729,735,736,729,112528
|
|
20241016,102300,9787636424,736,736,738,735,13890
|
|
20241016,102200,9777420842,735,736,739,735,53584
|
|
20241016,102100,9738003940,736,736,740,735,58121
|
|
20241016,102000,9695212933,737,742,743,735,191273
|
|
20241016,101900,9553792453,743,743,745,742,17981
|
|
20241016,101800,9540425397,744,741,744,741,10653
|
|
20241016,101700,9532518391,743,740,746,740,48758
|
|
20241016,101600,9496366470,742,742,746,740,43354
|
|
20241016,101500,9464203617,744,746,747,740,59230
|
|
20241016,101400,9420161260,747,742,748,741,61320
|
|
20241016,101300,9374584078,742,741,742,740,33393
|
|
20241016,101200,9349839026,741,744,744,741,30938
|
|
20241016,101100,9326893574,743,744,744,741,39716
|
|
20241016,101000,9297424998,744,743,744,739,131160
|
|
20241016,100900,9200245373,743,745,745,740,133553
|
|
20241016,100800,9101203343,745,750,754,743,113135
|
|
20241016,100700,9016462886,752,754,756,750,193767
|
|
20241016,100600,8870729116,754,756,756,753,42527
|
|
20241016,100500,8838672889,756,755,760,751,76878
|
|
20241016,100400,8780717825,755,760,760,751,150518
|
|
20241016,100300,8667046084,760,759,760,755,114365
|
|
20241016,100200,8580388693,759,758,765,753,293497
|
|
20241016,100100,8357378417,758,751,759,751,91903
|
|
20241016,100000,8288077603,751,754,755,751,79536
|
|
20241016,095900,8228194021,755,752,755,750,165860
|
|
20241016,095800,8103563634,752,756,759,748,198262
|
|
20241016,095700,7954376816,758,745,759,743,240873
|
|
20241016,095600,7773297295,745,746,748,745,33843
|
|
20241016,095500,7748036266,745,744,748,743,60629
|
|
20241016,095400,7702853529,744,743,745,742,66437
|
|
20241016,095300,7653518532,743,745,747,743,67685
|
|
20241016,095200,7603091408,745,747,748,745,34827
|
|
20241016,095100,7577091976,748,743,748,742,56705
|
|
20241016,095000,7534865983,744,747,747,743,60507
|
|
20241016,094900,7489764419,746,744,748,744,70036
|
|
20241016,094800,7437522621,742,742,743,738,92139
|
|
20241016,094700,7369295328,742,748,753,741,247639
|
|
20241016,094600,7183947209,748,735,765,735,651563
|
|
20241016,094500,6692634193,737,738,739,735,36658
|
|
20241016,094400,6665643168,739,737,739,736,27334
|
|
20241016,094300,6645476998,739,737,740,733,38684
|
|
20241016,094200,6617024231,733,736,738,733,104731
|
|
20241016,094100,6540038932,736,741,742,734,348615
|
|
20241016,094000,6282826129,742,742,743,740,59576
|
|
20241016,093900,6238670869,743,746,747,741,76046
|
|
20241016,093800,6182153512,745,744,746,742,55304
|
|
20241016,093700,6141006622,743,748,748,742,124457
|
|
20241016,093600,6048238977,747,752,754,747,137878
|
|
20241016,093500,5944713054,752,754,757,747,135038
|
|
20241016,093400,5843104982,752,745,758,744,166036
|
|
20241016,093300,5718349346,744,744,747,743,72190
|
|
20241016,093200,5664561088,745,743,746,741,50018
|
|
20241016,093100,5627351375,741,743,746,740,103750
|
|
20241016,093000,5550346428,742,740,748,740,72802
|
|
20241016,092900,5496316044,742,747,753,740,225802
|
|
20241016,092800,5327132891,746,738,746,738,97029
|
|
20241016,092700,5255181842,738,741,742,738,90422
|
|
20241016,092600,5188343794,741,744,745,739,105921
|
|
20241016,092500,5109784862,742,739,742,738,60614
|
|
20241016,092400,5064953384,740,741,742,735,197858
|
|
20241016,092300,4918987977,742,748,749,740,193519
|
|
20241016,092200,4775110853,748,759,759,747,169877
|
|
20241016,092100,4647582953,753,758,760,744,343685
|
|
20241016,092000,4389227869,759,764,766,755,286787
|
|
20241016,091900,4170958931,765,750,766,750,615314
|
|
20241016,091800,3702463409,751,744,751,740,196336
|
|
20241016,091700,3556538774,747,740,750,738,224743
|
|
20241016,091600,3389197957,739,757,757,739,474634
|
|
20241016,091500,3032601834,758,758,758,758,0
|
|
20241016,091400,3032601834,758,758,758,758,0
|
|
20241016,091300,3032601834,758,737,758,735,420056
|
|
20241016,091200,2718650657,738,741,741,734,132395
|
|
20241016,091100,2621144255,741,732,742,728,251316
|
|
20241016,091000,2436104682,731,725,731,724,71290
|
|
20241016,090900,2384297562,725,722,730,720,247708
|
|
20241016,090800,2204776096,723,733,734,722,279041
|
|
20241016,090700,2000903767,731,739,743,730,348354
|
|
20241016,090600,1744165811,738,742,751,738,605014
|
|
20241016,090500,1293152092,739,719,752,717,697523
|
|
20241016,090400,778808625,720,712,722,709,139979
|
|
20241016,090300,678710542,710,703,725,701,396429
|
|
20241016,090200,395505684,704,696,720,696,209774
|
|
20241016,090100,246682609,696,685,700,684,97393
|
|
20241016,090000,179392544,685,690,695,684,250485
|