587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184400,3926385036,663,663,663,663,72952
|
|
20241017,184300,3926385036,663,663,663,663,0
|
|
20241017,184200,3926385036,663,663,663,663,0
|
|
20241017,184100,3926385036,663,663,663,663,0
|
|
20241017,184000,3926385036,663,663,663,663,0
|
|
20241017,183900,3926385036,663,663,663,663,0
|
|
20241017,183800,3926385036,663,663,663,663,0
|
|
20241017,183700,3926385036,663,663,663,663,0
|
|
20241017,183600,3926385036,663,663,663,663,0
|
|
20241017,183500,3926385036,663,663,663,663,0
|
|
20241017,183400,3926385036,663,663,663,663,0
|
|
20241017,183300,3926385036,663,663,663,663,0
|
|
20241017,183200,3926385036,663,663,663,663,0
|
|
20241017,183100,3926385036,663,663,663,663,0
|
|
20241017,183000,3926385036,663,663,663,663,0
|
|
20241017,182900,3926385036,663,663,663,663,0
|
|
20241017,182800,3926385036,663,663,663,663,0
|
|
20241017,182700,3926385036,663,663,663,663,0
|
|
20241017,182600,3926385036,663,663,663,663,0
|
|
20241017,182500,3926385036,663,663,663,663,0
|
|
20241017,182400,3926385036,663,663,663,663,0
|
|
20241017,182300,3926385036,663,663,663,663,0
|
|
20241017,182200,3926385036,663,663,663,663,0
|
|
20241017,182100,3926385036,663,663,663,663,0
|
|
20241017,182000,3926385036,663,663,663,663,0
|
|
20241017,181900,3926385036,663,663,663,663,0
|
|
20241017,181800,3926385036,663,663,663,663,0
|
|
20241017,181700,3926385036,663,663,663,663,0
|
|
20241017,181600,3926385036,663,663,663,663,0
|
|
20241017,181500,3926385036,663,663,663,663,0
|
|
20241017,181400,3926385036,663,663,663,663,72952
|
|
20241017,181300,3926385036,663,663,663,663,0
|
|
20241017,181200,3926385036,663,663,663,663,0
|
|
20241017,181100,3926385036,663,663,663,663,0
|
|
20241017,181000,3926385036,663,663,663,663,0
|
|
20241017,180900,3926385036,663,663,663,663,0
|
|
20241017,180800,3926385036,663,663,663,663,0
|
|
20241017,180700,3926385036,663,663,663,663,0
|
|
20241017,180600,3926385036,663,663,663,663,0
|
|
20241017,180500,3926385036,663,663,663,663,0
|
|
20241017,180400,3926385036,663,663,663,663,0
|
|
20241017,180300,3926385036,663,663,663,663,0
|
|
20241017,180200,3926385036,663,663,663,663,0
|
|
20241017,180100,3926385036,663,663,663,663,0
|
|
20241017,180000,3926385036,663,663,663,663,0
|
|
20241017,175900,3926385036,663,663,663,663,0
|
|
20241017,175800,3926385036,663,663,663,663,0
|
|
20241017,175700,3926385036,663,663,663,663,0
|
|
20241017,175600,3926385036,663,663,663,663,0
|
|
20241017,175500,3926385036,663,663,663,663,0
|
|
20241017,175400,3926385036,663,663,663,663,0
|
|
20241017,175300,3926385036,663,663,663,663,0
|
|
20241017,175200,3926385036,663,663,663,663,0
|
|
20241017,175100,3926385036,663,663,663,663,0
|
|
20241017,175000,3926385036,663,663,663,663,0
|
|
20241017,174900,3926385036,663,663,663,663,0
|
|
20241017,174800,3926385036,663,663,663,663,0
|
|
20241017,174700,3926385036,663,663,663,663,0
|
|
20241017,174600,3926385036,663,663,663,663,0
|
|
20241017,174500,3926385036,663,663,663,663,0
|
|
20241017,174400,3926385036,663,663,663,663,72952
|
|
20241017,174300,3926385036,663,663,663,663,0
|
|
20241017,174200,3926385036,663,663,663,663,0
|
|
20241017,174100,3926385036,663,663,663,663,0
|
|
20241017,174000,3926385036,663,663,663,663,0
|
|
20241017,173900,3926385036,663,663,663,663,0
|
|
20241017,173800,3926385036,663,663,663,663,0
|
|
20241017,173700,3926385036,663,663,663,663,0
|
|
20241017,173600,3926385036,663,663,663,663,0
|
|
20241017,173500,3926385036,663,663,663,663,0
|
|
20241017,173400,3926385036,663,663,663,663,0
|
|
20241017,173300,3926385036,663,663,663,663,0
|
|
20241017,173200,3926385036,663,663,663,663,0
|
|
20241017,173100,3926385036,663,663,663,663,0
|
|
20241017,173000,3926385036,663,663,663,663,0
|
|
20241017,172900,3926385036,663,663,663,663,0
|
|
20241017,172800,3926385036,663,663,663,663,0
|
|
20241017,172700,3926385036,663,663,663,663,0
|
|
20241017,172600,3926385036,663,663,663,663,0
|
|
20241017,172500,3926385036,663,663,663,663,0
|
|
20241017,172400,3926385036,663,663,663,663,0
|
|
20241017,172300,3926385036,663,663,663,663,0
|
|
20241017,172200,3926385036,663,663,663,663,0
|
|
20241017,172100,3926385036,663,663,663,663,0
|
|
20241017,172000,3926385036,663,663,663,663,0
|
|
20241017,171900,3926385036,663,663,663,663,0
|
|
20241017,171800,3926385036,663,663,663,663,0
|
|
20241017,171700,3926385036,663,663,663,663,0
|
|
20241017,171600,3926385036,663,663,663,663,0
|
|
20241017,171500,3926385036,663,663,663,663,0
|
|
20241017,171400,3926385036,663,663,663,663,72952
|
|
20241017,171300,3926385036,663,663,663,663,0
|
|
20241017,171200,3926385036,663,663,663,663,0
|
|
20241017,171100,3926385036,663,663,663,663,0
|
|
20241017,171000,3926385036,663,663,663,663,0
|
|
20241017,170900,3926385036,663,663,663,663,0
|
|
20241017,170800,3926385036,663,663,663,663,0
|
|
20241017,170700,3926385036,663,663,663,663,0
|
|
20241017,170600,3926385036,663,663,663,663,0
|
|
20241017,170500,3926385036,663,663,663,663,0
|
|
20241017,170400,3926385036,663,663,663,663,0
|
|
20241017,170300,3926385036,663,663,663,663,0
|
|
20241017,170200,3926385036,663,663,663,663,0
|
|
20241017,170100,3926385036,663,663,663,663,0
|
|
20241017,170000,3926385036,663,663,663,663,0
|
|
20241017,165900,3926385036,663,663,663,663,0
|
|
20241017,165800,3926385036,663,663,663,663,0
|
|
20241017,165700,3926385036,663,663,663,663,0
|
|
20241017,165600,3926385036,663,663,663,663,0
|
|
20241017,165500,3926385036,663,663,663,663,0
|
|
20241017,165400,3926385036,663,663,663,663,0
|
|
20241017,165300,3926385036,663,663,663,663,0
|
|
20241017,165200,3926385036,663,663,663,663,0
|
|
20241017,165100,3926385036,663,663,663,663,0
|
|
20241017,165000,3926385036,663,663,663,663,0
|
|
20241017,164900,3926385036,663,663,663,663,0
|
|
20241017,164800,3926385036,663,663,663,663,0
|
|
20241017,164700,3926385036,663,663,663,663,0
|
|
20241017,164600,3926385036,663,663,663,663,0
|
|
20241017,164500,3926385036,663,663,663,663,0
|
|
20241017,164400,3926385036,663,663,663,663,72952
|
|
20241017,164300,3926385036,663,663,663,663,0
|
|
20241017,164200,3926385036,663,663,663,663,0
|
|
20241017,164100,3926385036,663,663,663,663,0
|
|
20241017,164000,3926385036,663,663,663,663,0
|
|
20241017,163900,3926385036,663,663,663,663,0
|
|
20241017,163800,3926385036,663,663,663,663,0
|
|
20241017,163700,3926385036,663,663,663,663,0
|
|
20241017,163600,3926385036,663,663,663,663,0
|
|
20241017,163500,3926385036,663,663,663,663,0
|
|
20241017,163400,3926385036,663,663,663,663,0
|
|
20241017,163300,3926385036,663,663,663,663,0
|
|
20241017,163200,3926385036,663,663,663,663,0
|
|
20241017,163100,3926385036,663,663,663,663,0
|
|
20241017,163000,3926385036,663,663,663,663,0
|
|
20241017,162900,3926385036,663,663,663,663,0
|
|
20241017,162800,3926385036,663,663,663,663,0
|
|
20241017,162700,3926385036,663,663,663,663,0
|
|
20241017,162600,3926385036,663,663,663,663,0
|
|
20241017,162500,3926385036,663,663,663,663,0
|
|
20241017,162400,3926385036,663,663,663,663,0
|
|
20241017,162300,3926385036,663,663,663,663,0
|
|
20241017,162200,3926385036,663,663,663,663,0
|
|
20241017,162100,3926385036,663,663,663,663,0
|
|
20241017,162000,3926385036,663,663,663,663,0
|
|
20241017,161900,3926385036,663,663,663,663,0
|
|
20241017,161800,3926385036,663,663,663,663,0
|
|
20241017,161700,3926385036,663,663,663,663,0
|
|
20241017,161600,3926385036,663,663,663,663,0
|
|
20241017,161500,3926385036,663,663,663,663,0
|
|
20241017,161400,3926385036,663,663,663,663,72952
|
|
20241017,161300,3926385036,663,663,663,663,0
|
|
20241017,161200,3926385036,663,663,663,663,0
|
|
20241017,161100,3926385036,663,663,663,663,0
|
|
20241017,161000,3926385036,663,663,663,663,0
|
|
20241017,160900,3926385036,663,663,663,663,0
|
|
20241017,160800,3926385036,663,663,663,663,0
|
|
20241017,160700,3926385036,663,663,663,663,0
|
|
20241017,160600,3926385036,663,663,663,663,0
|
|
20241017,160500,3926385036,663,663,663,663,0
|
|
20241017,160400,3926385036,663,663,663,663,0
|
|
20241017,160300,3926385036,663,663,663,663,0
|
|
20241017,160200,3926385036,663,663,663,663,0
|
|
20241017,160100,3926385036,663,663,663,663,0
|
|
20241017,160000,3926385036,663,663,663,663,0
|
|
20241017,155900,3926385036,663,663,663,663,0
|
|
20241017,155800,3926385036,663,663,663,663,0
|
|
20241017,155700,3926385036,663,663,663,663,0
|
|
20241017,155600,3926385036,663,663,663,663,0
|
|
20241017,155500,3926385036,663,663,663,663,0
|
|
20241017,155400,3926385036,663,663,663,663,0
|
|
20241017,155300,3926385036,663,663,663,663,0
|
|
20241017,155200,3926385036,663,663,663,663,0
|
|
20241017,155100,3926385036,663,663,663,663,0
|
|
20241017,155000,3926385036,663,663,663,663,0
|
|
20241017,154900,3926385036,663,663,663,663,0
|
|
20241017,154800,3926385036,663,663,663,663,0
|
|
20241017,154700,3926385036,663,663,663,663,0
|
|
20241017,154600,3926385036,663,663,663,663,0
|
|
20241017,154500,3926385036,663,663,663,663,0
|
|
20241017,154400,3926385036,663,663,663,663,72952
|
|
20241017,154300,3926385036,663,663,663,663,0
|
|
20241017,154200,3926385036,663,663,663,663,0
|
|
20241017,154100,3926385036,663,663,663,663,0
|
|
20241017,154000,3926385036,663,663,663,663,0
|
|
20241017,153900,3926385036,663,663,663,663,0
|
|
20241017,153800,3926385036,663,663,663,663,0
|
|
20241017,153700,3926385036,663,663,663,663,0
|
|
20241017,153600,3926385036,663,663,663,663,0
|
|
20241017,153500,3926385036,663,663,663,663,0
|
|
20241017,153400,3926385036,663,663,663,663,0
|
|
20241017,153300,3926385036,663,663,663,663,0
|
|
20241017,153200,3926385036,663,663,663,663,0
|
|
20241017,153100,3926385036,663,663,663,663,0
|
|
20241017,153000,3926385036,663,663,663,663,72952
|
|
20241017,152900,3878017860,663,663,663,663,0
|
|
20241017,152800,3878017860,663,663,663,663,0
|
|
20241017,152700,3878017860,663,663,663,663,0
|
|
20241017,152600,3878017860,663,663,663,663,0
|
|
20241017,152500,3878017860,663,663,663,663,0
|
|
20241017,152400,3878017860,663,663,663,663,0
|
|
20241017,152300,3878017860,663,663,663,663,0
|
|
20241017,152200,3878017860,663,663,663,663,0
|
|
20241017,152100,3878017860,663,663,663,663,0
|
|
20241017,152000,3878017860,663,663,663,663,0
|
|
20241017,151900,3878017860,663,662,663,661,10184
|
|
20241017,151800,3871274492,662,663,663,661,5121
|
|
20241017,151700,3867884309,663,662,663,662,6594
|
|
20241017,151600,3863516080,661,660,663,659,21786
|
|
20241017,151500,3849106498,661,659,661,659,7439
|
|
20241017,151400,3844197819,660,660,660,659,15699
|
|
20241017,151300,3833836656,660,658,660,658,3439
|
|
20241017,151200,3831571626,659,660,661,659,3219
|
|
20241017,151100,3829450299,661,660,661,659,18490
|
|
20241017,151000,3817255399,660,659,660,659,11768
|
|
20241017,150900,3809500285,660,658,660,658,881
|
|
20241017,150800,3808919783,658,660,660,658,5097
|
|
20241017,150700,3805564947,660,659,660,658,5338
|
|
20241017,150600,3802048059,659,660,660,658,6645
|
|
20241017,150500,3797667933,660,658,660,658,9744
|
|
20241017,150400,3791253725,658,659,660,658,13979
|
|
20241017,150300,3782037155,660,659,661,659,17229
|
|
20241017,150200,3770677417,660,660,661,660,3218
|
|
20241017,150100,3768553535,660,660,661,659,16064
|
|
20241017,150000,3757952248,660,661,661,660,3157
|
|
20241017,145900,3755868626,660,661,661,660,5085
|
|
20241017,145800,3752507917,661,660,661,660,13094
|
|
20241017,145700,3743856915,661,662,662,660,5308
|
|
20241017,145600,3740349858,662,661,662,660,1031
|
|
20241017,145500,3739668395,662,661,662,660,21012
|
|
20241017,145400,3725796871,662,662,662,662,1653
|
|
20241017,145300,3724702585,662,661,662,661,1057
|
|
20241017,145200,3724003151,661,662,662,661,1231
|
|
20241017,145100,3723188444,662,662,663,661,1387
|
|
20241017,145000,3722271524,662,661,662,661,605
|
|
20241017,144900,3721871615,660,662,662,660,2451
|
|
20241017,144800,3720250878,662,662,662,661,608
|
|
20241017,144700,3719848535,662,663,663,662,1021
|
|
20241017,144600,3719172612,663,663,663,662,17
|
|
20241017,144500,3719161342,663,661,663,658,3745
|
|
20241017,144400,3716686993,658,660,661,658,3779
|
|
20241017,144300,3714199754,660,660,661,657,11286
|
|
20241017,144200,3706757020,661,660,661,660,4361
|
|
20241017,144100,3703877288,661,660,661,660,6927
|
|
20241017,144000,3699300217,661,662,662,661,1637
|
|
20241017,143900,3698217743,662,662,662,662,60
|
|
20241017,143800,3698178023,661,662,662,661,856
|
|
20241017,143700,3697612107,662,662,663,661,9300
|
|
20241017,143600,3691457856,662,662,662,662,97
|
|
20241017,143500,3691393642,662,661,662,661,5078
|
|
20241017,143400,3688033703,662,662,662,661,2052
|
|
20241017,143300,3686677279,661,662,662,661,2214
|
|
20241017,143200,3685211630,662,663,663,662,1174
|
|
20241017,143100,3684434440,662,663,663,662,82
|
|
20241017,143000,3684380154,663,662,664,662,5569
|
|
20241017,142900,3680687756,662,662,662,661,15992
|
|
20241017,142800,3670101115,662,661,662,661,1424
|
|
20241017,142700,3669159793,662,660,662,660,2875
|
|
20241017,142600,3667259954,659,660,662,658,29232
|
|
20241017,142500,3647972973,662,661,662,660,5013
|
|
20241017,142400,3644661391,662,661,662,661,4
|
|
20241017,142300,3644658746,662,662,662,661,66
|
|
20241017,142200,3644615098,661,663,663,660,2722
|
|
20241017,142100,3642816782,663,662,663,660,1238
|
|
20241017,142000,3641996617,662,661,663,660,3746
|
|
20241017,141900,3639522269,662,662,662,662,151
|
|
20241017,141800,3639422307,662,659,662,659,6
|
|
20241017,141700,3639418345,663,662,663,659,6545
|
|
20241017,141600,3635091894,662,661,662,658,7902
|
|
20241017,141500,3629874158,661,661,661,661,5
|
|
20241017,141400,3629870853,661,661,661,661,111
|
|
20241017,141300,3629797482,661,661,661,660,4
|
|
20241017,141200,3629794839,661,660,661,660,1522
|
|
20241017,141100,3628790318,661,660,661,660,397
|
|
20241017,141000,3628528267,660,660,660,660,182
|
|
20241017,140900,3628408147,661,659,661,659,1676
|
|
20241017,140800,3627303661,661,662,662,655,8469
|
|
20241017,140700,3621750821,662,663,663,656,21784
|
|
20241017,140600,3607421991,662,662,663,661,3854
|
|
20241017,140500,3604870662,661,661,663,661,11568
|
|
20241017,140400,3597223218,661,662,663,661,5211
|
|
20241017,140300,3593778430,661,661,661,660,2290
|
|
20241017,140200,3592264818,660,661,661,660,7321
|
|
20241017,140100,3587426731,662,663,663,661,4036
|
|
20241017,140000,3584754918,663,664,664,663,311
|
|
20241017,135900,3584548625,664,661,664,661,856
|
|
20241017,135800,3583980250,664,660,664,660,63
|
|
20241017,135700,3583938599,665,661,665,661,8002
|
|
20241017,135600,3578649269,660,663,663,660,11258
|
|
20241017,135500,3571210004,663,663,663,663,4
|
|
20241017,135400,3571207352,664,664,664,664,844
|
|
20241017,135300,3570646936,664,660,664,658,2768
|
|
20241017,135200,3568814306,659,661,661,658,938
|
|
20241017,135100,3568195947,659,659,661,659,2612
|
|
20241017,135000,3566474627,661,661,661,661,13251
|
|
20241017,134900,3557715716,661,661,661,661,15
|
|
20241017,134800,3557705801,661,660,661,656,15159
|
|
20241017,134700,3547716447,659,659,659,659,591
|
|
20241017,134600,3547326978,660,660,660,660,1490
|
|
20241017,134500,3546343578,660,660,661,660,1106
|
|
20241017,134400,3545613041,661,659,661,659,4782
|
|
20241017,134300,3542461701,662,659,662,659,31
|
|
20241017,134200,3542441269,662,663,663,659,116
|
|
20241017,134100,3542364818,660,659,660,659,8589
|
|
20241017,134000,3536696364,660,663,663,659,9795
|
|
20241017,133900,3530221417,663,662,664,662,4026
|
|
20241017,133800,3527552384,662,662,662,661,345
|
|
20241017,133700,3527324004,662,663,663,662,1218
|
|
20241017,133600,3526517158,663,663,663,663,10
|
|
20241017,133500,3526510528,663,662,663,662,507
|
|
20241017,133400,3526174394,662,662,662,662,4007
|
|
20241017,133300,3523521760,662,665,665,662,1409
|
|
20241017,133200,3522588442,665,665,665,665,11517
|
|
20241017,133100,3514929637,665,665,665,662,9327
|
|
20241017,133000,3508727867,665,664,665,663,7089
|
|
20241017,132900,3504025952,665,665,666,665,1990
|
|
20241017,132800,3502702599,665,665,666,663,23213
|
|
20241017,132700,3487263835,666,664,666,664,18477
|
|
20241017,132600,3474972388,664,664,664,664,1054
|
|
20241017,132500,3474272532,663,665,665,663,1072
|
|
20241017,132400,3473561222,665,666,667,664,7681
|
|
20241017,132300,3468452547,664,662,665,660,19448
|
|
20241017,132200,3455548819,662,655,662,654,37282
|
|
20241017,132100,3431055267,654,655,655,654,7433
|
|
20241017,132000,3426193053,655,655,656,654,24134
|
|
20241017,131900,3410386243,656,657,657,656,17467
|
|
20241017,131800,3398925697,657,658,658,657,4657
|
|
20241017,131700,3395865006,658,659,659,656,2118
|
|
20241017,131600,3394473308,656,660,660,656,5019
|
|
20241017,131500,3391179650,660,663,663,655,233689
|
|
20241017,131400,3237240202,663,663,663,663,1436
|
|
20241017,131300,3236288134,663,663,663,663,17
|
|
20241017,131200,3236276863,663,664,664,663,243
|
|
20241017,131100,3236115611,664,665,665,662,3134
|
|
20241017,131000,3234037055,664,664,665,663,4961
|
|
20241017,130900,3230742599,663,663,664,663,1119
|
|
20241017,130800,3229999608,664,664,664,664,385
|
|
20241017,130700,3229743968,663,665,665,663,977
|
|
20241017,130600,3229094869,664,664,664,664,539
|
|
20241017,130500,3228736973,663,663,664,663,3011
|
|
20241017,130400,3226740669,663,663,663,662,143
|
|
20241017,130300,3226645910,662,661,663,661,2111
|
|
20241017,130200,3225250526,661,661,661,661,3253
|
|
20241017,130100,3223100293,661,662,662,661,2350
|
|
20241017,130000,3221546843,661,662,662,661,12335
|
|
20241017,125900,3213391815,662,662,662,661,60197
|
|
20241017,125800,3173594144,662,662,663,662,10070
|
|
20241017,125700,3166927794,662,664,664,662,4288
|
|
20241017,125600,3164080722,664,664,664,662,26166
|
|
20241017,125500,3146754289,664,663,664,663,2336
|
|
20241017,125400,3145203289,662,662,664,662,3844
|
|
20241017,125300,3142658549,664,663,664,663,2991
|
|
20241017,125200,3140675434,663,663,663,662,1582
|
|
20241017,125100,3139626843,663,663,663,662,2996
|
|
20241017,125000,3137642792,662,662,662,662,11897
|
|
20241017,124900,3129766978,662,663,663,662,2070
|
|
20241017,124800,3128394638,662,662,664,662,12972
|
|
20241017,124700,3119807012,663,663,663,661,30012
|
|
20241017,124600,3099938081,664,665,665,663,4868
|
|
20241017,124500,3096710476,665,665,666,663,20046
|
|
20241017,124400,3083410690,664,664,665,664,2080
|
|
20241017,124300,3082029415,664,664,664,664,996
|
|
20241017,124200,3081368071,664,663,664,662,7927
|
|
20241017,124100,3076114875,663,665,665,663,11377
|
|
20241017,124000,3068567520,665,665,665,665,4283
|
|
20241017,123900,3065719325,667,667,667,667,309
|
|
20241017,123800,3065513222,667,667,667,667,5900
|
|
20241017,123700,3061577922,667,667,667,667,13638
|
|
20241017,123600,3052481376,667,667,667,664,339
|
|
20241017,123500,3052255266,667,663,667,662,83186
|
|
20241017,123400,2997100853,662,663,663,662,12632
|
|
20241017,123300,2988729631,663,662,663,662,8275
|
|
20241017,123200,2983243684,662,662,663,662,17990
|
|
20241017,123100,2971334145,662,663,663,662,2139
|
|
20241017,123000,2969917026,662,663,663,662,7759
|
|
20241017,122900,2964772810,663,664,664,662,13980
|
|
20241017,122800,2955506044,663,664,664,663,7543
|
|
20241017,122700,2950500609,664,667,667,664,20850
|
|
20241017,122600,2936641441,667,669,669,667,237
|
|
20241017,122500,2936483136,669,667,669,666,4984
|
|
20241017,122400,2933160191,669,669,669,669,5
|
|
20241017,122300,2933156846,669,669,669,669,5
|
|
20241017,122200,2933153501,667,667,667,667,520
|
|
20241017,122100,2932806661,669,667,669,667,4407
|
|
20241017,122000,2929866992,667,667,668,667,429
|
|
20241017,121900,2929580721,667,667,667,667,79
|
|
20241017,121800,2929528028,669,670,670,669,42
|
|
20241017,121700,2929499889,665,671,671,665,27445
|
|
20241017,121600,2911209530,666,669,669,666,14175
|
|
20241017,121500,2901751780,668,668,668,668,700
|
|
20241017,121400,2901284180,668,669,669,668,2398
|
|
20241017,121300,2899680083,669,669,671,669,443
|
|
20241017,121200,2899383120,669,670,670,669,5668
|
|
20241017,121100,2895586049,670,671,671,669,3206
|
|
20241017,121000,2893438025,671,671,671,671,44
|
|
20241017,120900,2893408501,671,668,671,668,4026
|
|
20241017,120800,2890709010,668,668,669,668,1502
|
|
20241017,120700,2889705671,669,669,669,669,422
|
|
20241017,120600,2889423353,669,670,670,668,1351
|
|
20241017,120500,2888519537,670,670,670,670,100
|
|
20241017,120400,2888452537,669,669,670,669,38
|
|
20241017,120300,2888427114,668,669,669,668,3655
|
|
20241017,120200,2885984803,670,670,670,670,1
|
|
20241017,120100,2885984133,671,671,671,671,111
|
|
20241017,120000,2885909652,671,671,671,671,0
|
|
20241017,115900,2885909652,671,668,671,668,2452
|
|
20241017,115800,2884271686,668,669,669,667,2875
|
|
20241017,115700,2882350697,671,671,671,671,0
|
|
20241017,115600,2882350697,671,667,672,667,22337
|
|
20241017,115500,2867451344,667,672,672,667,14708
|
|
20241017,115400,2857617284,672,670,672,670,4173
|
|
20241017,115300,2854820374,670,670,670,670,3015
|
|
20241017,115200,2852800324,673,672,673,672,1386
|
|
20241017,115100,2851867960,673,673,673,673,6019
|
|
20241017,115000,2847817173,673,672,673,670,8505
|
|
20241017,114900,2842094827,671,669,671,668,1840
|
|
20241017,114800,2840862075,669,669,669,668,862
|
|
20241017,114700,2840285404,669,669,669,669,1206
|
|
20241017,114600,2839478590,670,670,670,670,5
|
|
20241017,114500,2839475240,670,669,670,669,639
|
|
20241017,114400,2839047419,669,667,669,667,3724
|
|
20241017,114300,2836562815,666,666,666,665,7465
|
|
20241017,114200,2831594032,666,666,667,666,1044
|
|
20241017,114100,2830898477,665,670,670,665,3126
|
|
20241017,114000,2828813733,670,671,671,666,18019
|
|
20241017,113900,2816769400,672,672,672,672,1000
|
|
20241017,113800,2816097400,672,671,672,671,2413
|
|
20241017,113700,2814475952,671,671,671,671,2350
|
|
20241017,113600,2812899102,670,671,671,670,598
|
|
20241017,113500,2812498064,671,670,671,670,436
|
|
20241017,113400,2812205595,672,671,672,671,2715
|
|
20241017,113300,2810381925,671,671,671,671,100
|
|
20241017,113200,2810314825,672,671,672,671,225
|
|
20241017,113100,2810163834,667,667,667,667,1008
|
|
20241017,113000,2809491498,673,670,673,667,27950
|
|
20241017,112900,2790812329,671,670,671,670,442
|
|
20241017,112800,2790516099,670,669,671,669,4556
|
|
20241017,112700,2787465543,669,669,669,669,505
|
|
20241017,112600,2787127698,666,666,670,666,19996
|
|
20241017,112500,2773810340,667,669,669,667,4759
|
|
20241017,112400,2770630275,669,668,669,668,9431
|
|
20241017,112300,2764329361,668,669,669,668,101
|
|
20241017,112200,2764261892,670,668,670,668,387
|
|
20241017,112100,2764003340,668,670,670,668,792
|
|
20241017,112000,2763473059,670,668,670,668,19593
|
|
20241017,111900,2750367748,668,667,668,667,778
|
|
20241017,111800,2749848542,667,666,667,665,2108
|
|
20241017,111700,2748445246,666,666,666,666,1729
|
|
20241017,111600,2747293732,667,667,667,665,6218
|
|
20241017,111500,2743150998,667,667,667,666,1352
|
|
20241017,111400,2742250265,666,666,666,665,7890
|
|
20241017,111300,2736998163,667,665,667,665,7493
|
|
20241017,111200,2732009955,666,668,668,666,20671
|
|
20241017,111100,2718238375,668,668,668,667,7072
|
|
20241017,111000,2713520697,668,669,669,668,10622
|
|
20241017,110900,2706423579,670,670,670,669,7384
|
|
20241017,110800,2701476599,671,672,672,671,3585
|
|
20241017,110700,2699070943,672,671,672,671,1525
|
|
20241017,110600,2698047643,671,671,672,670,9291
|
|
20241017,110500,2691814195,671,672,672,671,3267
|
|
20241017,110400,2689622033,671,672,672,671,7631
|
|
20241017,110300,2684494394,672,673,673,671,21692
|
|
20241017,110200,2669923102,672,674,674,672,1300
|
|
20241017,110100,2669047495,674,673,674,673,2822
|
|
20241017,110000,2667145567,674,672,674,672,849
|
|
20241017,105900,2666574481,672,671,672,671,2669
|
|
20241017,105800,2664781013,671,671,672,671,3600
|
|
20241017,105700,2662365313,671,671,672,671,2696
|
|
20241017,105600,2660555775,671,672,674,671,4951
|
|
20241017,105500,2657228676,672,672,672,671,11655
|
|
20241017,105400,2649405081,672,673,674,672,3396
|
|
20241017,105300,2647119233,674,672,674,671,11406
|
|
20241017,105200,2639449006,672,672,672,672,205
|
|
20241017,105100,2639311246,672,674,674,672,3600
|
|
20241017,105000,2636891534,674,674,674,674,29
|
|
20241017,104900,2636871988,671,673,674,671,3818
|
|
20241017,104800,2634304690,673,670,673,670,8031
|
|
20241017,104700,2628921536,670,669,670,669,3248
|
|
20241017,104600,2626746327,670,670,670,669,963
|
|
20241017,104500,2626101137,671,671,671,670,1299
|
|
20241017,104400,2625230735,670,669,670,669,1046
|
|
20241017,104300,2624530774,669,669,670,668,12607
|
|
20241017,104200,2616098293,669,668,670,668,8352
|
|
20241017,104100,2610510835,669,669,669,668,1054
|
|
20241017,104000,2609806200,671,671,671,668,298
|
|
20241017,103900,2609606903,668,668,671,666,6663
|
|
20241017,103800,2605153934,668,669,669,668,3222
|
|
20241017,103700,2603001140,669,673,673,669,1214
|
|
20241017,103600,2602185699,672,671,672,668,8368
|
|
20241017,103500,2596585125,670,669,672,667,12878
|
|
20241017,103400,2587967900,669,666,669,666,3886
|
|
20241017,103300,2585376568,666,671,671,666,18757
|
|
20241017,103200,2572822661,674,673,674,670,17430
|
|
20241017,103100,2561107291,674,674,674,673,19558
|
|
20241017,103000,2547942377,674,676,677,674,10835
|
|
20241017,102900,2540620847,676,677,677,675,6677
|
|
20241017,102800,2536106435,677,677,677,675,5659
|
|
20241017,102700,2532277406,677,675,678,674,2326
|
|
20241017,102600,2530703460,676,677,677,676,6586
|
|
20241017,102500,2526248428,677,677,678,677,14994
|
|
20241017,102400,2516093584,677,677,678,676,4993
|
|
20241017,102300,2512713451,677,676,677,673,10074
|
|
20241017,102200,2505909350,676,678,678,673,20357
|
|
20241017,102100,2492156581,678,677,681,677,54848
|
|
20241017,102000,2454909674,677,674,677,674,10231
|
|
20241017,101900,2448002666,675,672,675,672,8370
|
|
20241017,101800,2442360658,672,671,674,670,7370
|
|
20241017,101700,2437406944,670,669,670,668,7483
|
|
20241017,101600,2432394561,669,666,669,666,6910
|
|
20241017,101500,2427785038,666,663,667,663,28457
|
|
20241017,101400,2408857103,662,665,666,662,27670
|
|
20241017,101300,2390524776,666,666,666,664,10912
|
|
20241017,101200,2383269191,667,669,669,667,41244
|
|
20241017,101100,2355720536,669,669,670,667,9588
|
|
20241017,101000,2349308209,668,667,670,665,29038
|
|
20241017,100900,2329871879,665,665,666,660,71871
|
|
20241017,100800,2282308400,665,672,672,665,62137
|
|
20241017,100700,2240847224,672,670,672,669,15720
|
|
20241017,100600,2230314637,669,671,671,669,113633
|
|
20241017,100500,2154161527,671,672,674,671,11408
|
|
20241017,100400,2146502768,671,673,674,671,23337
|
|
20241017,100300,2130825359,672,675,676,672,13072
|
|
20241017,100200,2122012079,673,673,675,673,15699
|
|
20241017,100100,2111430177,672,675,676,671,80718
|
|
20241017,100000,2057087924,676,675,678,675,10190
|
|
20241017,095900,2050196751,678,676,678,675,18328
|
|
20241017,095800,2037808938,678,677,678,675,13709
|
|
20241017,095700,2028539147,678,678,678,678,2108
|
|
20241017,095600,2027109923,679,673,679,673,88269
|
|
20241017,095500,1967373420,673,676,676,673,48430
|
|
20241017,095400,1934706935,675,675,676,675,4771
|
|
20241017,095300,1931484948,675,677,677,675,19243
|
|
20241017,095200,1918492911,677,675,677,675,10181
|
|
20241017,095100,1911620723,675,675,676,675,54689
|
|
20241017,095000,1874673727,677,677,677,676,36441
|
|
20241017,094900,1850031993,677,678,678,676,17227
|
|
20241017,094800,1838366142,679,680,680,678,22249
|
|
20241017,094700,1823262698,680,678,680,678,10675
|
|
20241017,094600,1816023360,678,677,678,676,28330
|
|
20241017,094500,1796851575,677,678,679,677,27122
|
|
20241017,094400,1778485950,678,680,680,677,14372
|
|
20241017,094300,1768740371,678,678,680,678,18804
|
|
20241017,094200,1755986645,678,681,681,678,34023
|
|
20241017,094100,1732873285,681,681,681,680,10357
|
|
20241017,094000,1725823970,681,679,682,679,15375
|
|
20241017,093900,1715346198,679,679,681,677,53508
|
|
20241017,093800,1679048255,678,681,681,676,169110
|
|
20241017,093700,1564250627,681,684,684,681,44805
|
|
20241017,093600,1533697142,684,686,686,684,34991
|
|
20241017,093500,1509745904,686,686,687,685,61406
|
|
20241017,093400,1467668245,686,687,688,686,19970
|
|
20241017,093300,1453949296,689,687,689,686,28763
|
|
20241017,093200,1434216427,689,689,690,687,23231
|
|
20241017,093100,1418246829,689,687,692,687,40564
|
|
20241017,093000,1390270046,686,689,689,686,57182
|
|
20241017,092900,1350989409,689,690,690,686,19438
|
|
20241017,092800,1337625060,689,689,689,685,115846
|
|
20241017,092700,1258217799,688,691,691,685,126495
|
|
20241017,092600,1171367760,691,695,695,691,64486
|
|
20241017,092500,1126731633,695,695,695,694,10741
|
|
20241017,092400,1119275446,695,694,695,693,12389
|
|
20241017,092300,1110679519,695,696,696,692,37228
|
|
20241017,092200,1084893982,697,695,698,693,29112
|
|
20241017,092100,1064668858,694,695,695,693,10353
|
|
20241017,092000,1057488807,695,694,695,692,18238
|
|
20241017,091900,1044849598,694,693,697,693,12747
|
|
20241017,091800,1035993307,692,692,697,691,80575
|
|
20241017,091700,980134160,692,694,694,692,31413
|
|
20241017,091600,958371631,694,698,698,693,31691
|
|
20241017,091500,936380163,698,697,699,694,37918
|
|
20241017,091400,909938464,698,696,698,694,38392
|
|
20241017,091300,883233192,696,699,699,695,16834
|
|
20241017,091200,871514411,696,701,701,695,15729
|
|
20241017,091100,860555787,696,696,702,692,54271
|
|
20241017,091000,822899022,696,704,705,695,75580
|
|
20241017,090900,770061178,704,702,707,702,58428
|
|
20241017,090800,729011967,703,706,707,697,115816
|
|
20241017,090700,647717906,706,715,716,706,99864
|
|
20241017,090600,576648250,716,725,725,715,149557
|
|
20241017,090500,468742745,724,726,726,722,88051
|
|
20241017,090400,405017588,722,722,725,719,93660
|
|
20241017,090300,337408681,720,718,722,713,136499
|
|
20241017,090200,239370666,717,717,721,714,227736
|
|
20241017,090100,75675973,717,714,720,710,62247
|
|
20241017,090000,31168452,712,712,715,710,42865
|