587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184400,3141757419,606,606,606,606,76645
|
|
20241018,184300,3141757419,606,606,606,606,0
|
|
20241018,184200,3141757419,606,606,606,606,0
|
|
20241018,184100,3141757419,606,606,606,606,0
|
|
20241018,184000,3141757419,606,606,606,606,0
|
|
20241018,183900,3141757419,606,606,606,606,0
|
|
20241018,183800,3141757419,606,606,606,606,0
|
|
20241018,183700,3141757419,606,606,606,606,0
|
|
20241018,183600,3141757419,606,606,606,606,0
|
|
20241018,183500,3141757419,606,606,606,606,0
|
|
20241018,183400,3141757419,606,606,606,606,0
|
|
20241018,183300,3141757419,606,606,606,606,0
|
|
20241018,183200,3141757419,606,606,606,606,0
|
|
20241018,183100,3141757419,606,606,606,606,0
|
|
20241018,183000,3141757419,606,606,606,606,0
|
|
20241018,182900,3141757419,606,606,606,606,0
|
|
20241018,182800,3141757419,606,606,606,606,0
|
|
20241018,182700,3141757419,606,606,606,606,0
|
|
20241018,182600,3141757419,606,606,606,606,0
|
|
20241018,182500,3141757419,606,606,606,606,0
|
|
20241018,182400,3141757419,606,606,606,606,0
|
|
20241018,182300,3141757419,606,606,606,606,0
|
|
20241018,182200,3141757419,606,606,606,606,0
|
|
20241018,182100,3141757419,606,606,606,606,0
|
|
20241018,182000,3141757419,606,606,606,606,0
|
|
20241018,181900,3141757419,606,606,606,606,0
|
|
20241018,181800,3141757419,606,606,606,606,0
|
|
20241018,181700,3141757419,606,606,606,606,0
|
|
20241018,181600,3141757419,606,606,606,606,0
|
|
20241018,181500,3141757419,606,606,606,606,0
|
|
20241018,181400,3141757419,606,606,606,606,76645
|
|
20241018,181300,3141757419,606,606,606,606,0
|
|
20241018,181200,3141757419,606,606,606,606,0
|
|
20241018,181100,3141757419,606,606,606,606,0
|
|
20241018,181000,3141757419,606,606,606,606,0
|
|
20241018,180900,3141757419,606,606,606,606,0
|
|
20241018,180800,3141757419,606,606,606,606,0
|
|
20241018,180700,3141757419,606,606,606,606,0
|
|
20241018,180600,3141757419,606,606,606,606,0
|
|
20241018,180500,3141757419,606,606,606,606,0
|
|
20241018,180400,3141757419,606,606,606,606,0
|
|
20241018,180300,3141757419,606,606,606,606,0
|
|
20241018,180200,3141757419,606,606,606,606,0
|
|
20241018,180100,3141757419,606,606,606,606,0
|
|
20241018,180000,3141757419,606,606,606,606,0
|
|
20241018,175900,3141757419,606,606,606,606,0
|
|
20241018,175800,3141757419,606,606,606,606,0
|
|
20241018,175700,3141757419,606,606,606,606,0
|
|
20241018,175600,3141757419,606,606,606,606,0
|
|
20241018,175500,3141757419,606,606,606,606,0
|
|
20241018,175400,3141757419,606,606,606,606,0
|
|
20241018,175300,3141757419,606,606,606,606,0
|
|
20241018,175200,3141757419,606,606,606,606,0
|
|
20241018,175100,3141757419,606,606,606,606,0
|
|
20241018,175000,3141757419,606,606,606,606,0
|
|
20241018,174900,3141757419,606,606,606,606,0
|
|
20241018,174800,3141757419,606,606,606,606,0
|
|
20241018,174700,3141757419,606,606,606,606,0
|
|
20241018,174600,3141757419,606,606,606,606,0
|
|
20241018,174500,3141757419,606,606,606,606,0
|
|
20241018,174400,3141757419,606,606,606,606,76645
|
|
20241018,174300,3141757419,606,606,606,606,0
|
|
20241018,174200,3141757419,606,606,606,606,0
|
|
20241018,174100,3141757419,606,606,606,606,0
|
|
20241018,174000,3141757419,606,606,606,606,0
|
|
20241018,173900,3141757419,606,606,606,606,0
|
|
20241018,173800,3141757419,606,606,606,606,0
|
|
20241018,173700,3141757419,606,606,606,606,0
|
|
20241018,173600,3141757419,606,606,606,606,0
|
|
20241018,173500,3141757419,606,606,606,606,0
|
|
20241018,173400,3141757419,606,606,606,606,0
|
|
20241018,173300,3141757419,606,606,606,606,0
|
|
20241018,173200,3141757419,606,606,606,606,0
|
|
20241018,173100,3141757419,606,606,606,606,0
|
|
20241018,173000,3141757419,606,606,606,606,0
|
|
20241018,172900,3141757419,606,606,606,606,0
|
|
20241018,172800,3141757419,606,606,606,606,0
|
|
20241018,172700,3141757419,606,606,606,606,0
|
|
20241018,172600,3141757419,606,606,606,606,0
|
|
20241018,172500,3141757419,606,606,606,606,0
|
|
20241018,172400,3141757419,606,606,606,606,0
|
|
20241018,172300,3141757419,606,606,606,606,0
|
|
20241018,172200,3141757419,606,606,606,606,0
|
|
20241018,172100,3141757419,606,606,606,606,0
|
|
20241018,172000,3141757419,606,606,606,606,0
|
|
20241018,171900,3141757419,606,606,606,606,0
|
|
20241018,171800,3141757419,606,606,606,606,0
|
|
20241018,171700,3141757419,606,606,606,606,0
|
|
20241018,171600,3141757419,606,606,606,606,0
|
|
20241018,171500,3141757419,606,606,606,606,0
|
|
20241018,171400,3141757419,606,606,606,606,76645
|
|
20241018,171300,3141757419,606,606,606,606,0
|
|
20241018,171200,3141757419,606,606,606,606,0
|
|
20241018,171100,3141757419,606,606,606,606,0
|
|
20241018,171000,3141757419,606,606,606,606,0
|
|
20241018,170900,3141757419,606,606,606,606,0
|
|
20241018,170800,3141757419,606,606,606,606,0
|
|
20241018,170700,3141757419,606,606,606,606,0
|
|
20241018,170600,3141757419,606,606,606,606,0
|
|
20241018,170500,3141757419,606,606,606,606,0
|
|
20241018,170400,3141757419,606,606,606,606,0
|
|
20241018,170300,3141757419,606,606,606,606,0
|
|
20241018,170200,3141757419,606,606,606,606,0
|
|
20241018,170100,3141757419,606,606,606,606,0
|
|
20241018,170000,3141757419,606,606,606,606,0
|
|
20241018,165900,3141757419,606,606,606,606,0
|
|
20241018,165800,3141757419,606,606,606,606,0
|
|
20241018,165700,3141757419,606,606,606,606,0
|
|
20241018,165600,3141757419,606,606,606,606,0
|
|
20241018,165500,3141757419,606,606,606,606,0
|
|
20241018,165400,3141757419,606,606,606,606,0
|
|
20241018,165300,3141757419,606,606,606,606,0
|
|
20241018,165200,3141757419,606,606,606,606,0
|
|
20241018,165100,3141757419,606,606,606,606,0
|
|
20241018,165000,3141757419,606,606,606,606,0
|
|
20241018,164900,3141757419,606,606,606,606,0
|
|
20241018,164800,3141757419,606,606,606,606,0
|
|
20241018,164700,3141757419,606,606,606,606,0
|
|
20241018,164600,3141757419,606,606,606,606,0
|
|
20241018,164500,3141757419,606,606,606,606,0
|
|
20241018,164400,3141757419,606,606,606,606,76645
|
|
20241018,164300,3141757419,606,606,606,606,0
|
|
20241018,164200,3141757419,606,606,606,606,0
|
|
20241018,164100,3141757419,606,606,606,606,0
|
|
20241018,164000,3141757419,606,606,606,606,0
|
|
20241018,163900,3141757419,606,606,606,606,0
|
|
20241018,163800,3141757419,606,606,606,606,0
|
|
20241018,163700,3141757419,606,606,606,606,0
|
|
20241018,163600,3141757419,606,606,606,606,0
|
|
20241018,163500,3141757419,606,606,606,606,0
|
|
20241018,163400,3141757419,606,606,606,606,0
|
|
20241018,163300,3141757419,606,606,606,606,0
|
|
20241018,163200,3141757419,606,606,606,606,0
|
|
20241018,163100,3141757419,606,606,606,606,0
|
|
20241018,163000,3141757419,606,606,606,606,0
|
|
20241018,162900,3141757419,606,606,606,606,0
|
|
20241018,162800,3141757419,606,606,606,606,0
|
|
20241018,162700,3141757419,606,606,606,606,0
|
|
20241018,162600,3141757419,606,606,606,606,0
|
|
20241018,162500,3141757419,606,606,606,606,0
|
|
20241018,162400,3141757419,606,606,606,606,0
|
|
20241018,162300,3141757419,606,606,606,606,0
|
|
20241018,162200,3141757419,606,606,606,606,0
|
|
20241018,162100,3141757419,606,606,606,606,0
|
|
20241018,162000,3141757419,606,606,606,606,0
|
|
20241018,161900,3141757419,606,606,606,606,0
|
|
20241018,161800,3141757419,606,606,606,606,0
|
|
20241018,161700,3141757419,606,606,606,606,0
|
|
20241018,161600,3141757419,606,606,606,606,0
|
|
20241018,161500,3141757419,606,606,606,606,0
|
|
20241018,161400,3141757419,606,606,606,606,76645
|
|
20241018,161300,3141757419,606,606,606,606,0
|
|
20241018,161200,3141757419,606,606,606,606,0
|
|
20241018,161100,3141757419,606,606,606,606,0
|
|
20241018,161000,3141757419,606,606,606,606,0
|
|
20241018,160900,3141757419,606,606,606,606,0
|
|
20241018,160800,3141757419,606,606,606,606,0
|
|
20241018,160700,3141757419,606,606,606,606,0
|
|
20241018,160600,3141757419,606,606,606,606,0
|
|
20241018,160500,3141757419,606,606,606,606,0
|
|
20241018,160400,3141757419,606,606,606,606,0
|
|
20241018,160300,3141757419,606,606,606,606,0
|
|
20241018,160200,3141757419,606,606,606,606,0
|
|
20241018,160100,3141757419,606,606,606,606,0
|
|
20241018,160000,3141757419,606,606,606,606,0
|
|
20241018,155900,3141757419,606,606,606,606,0
|
|
20241018,155800,3141757419,606,606,606,606,0
|
|
20241018,155700,3141757419,606,606,606,606,0
|
|
20241018,155600,3141757419,606,606,606,606,0
|
|
20241018,155500,3141757419,606,606,606,606,0
|
|
20241018,155400,3141757419,606,606,606,606,0
|
|
20241018,155300,3141757419,606,606,606,606,0
|
|
20241018,155200,3141757419,606,606,606,606,0
|
|
20241018,155100,3141757419,606,606,606,606,0
|
|
20241018,155000,3141757419,606,606,606,606,0
|
|
20241018,154900,3141757419,606,606,606,606,0
|
|
20241018,154800,3141757419,606,606,606,606,0
|
|
20241018,154700,3141757419,606,606,606,606,0
|
|
20241018,154600,3141757419,606,606,606,606,0
|
|
20241018,154500,3141757419,606,606,606,606,0
|
|
20241018,154400,3141757419,606,606,606,606,76645
|
|
20241018,154300,3141757419,606,606,606,606,0
|
|
20241018,154200,3141757419,606,606,606,606,0
|
|
20241018,154100,3141757419,606,606,606,606,0
|
|
20241018,154000,3141757419,606,606,606,606,0
|
|
20241018,153900,3141757419,606,606,606,606,0
|
|
20241018,153800,3141757419,606,606,606,606,0
|
|
20241018,153700,3141757419,606,606,606,606,0
|
|
20241018,153600,3141757419,606,606,606,606,0
|
|
20241018,153500,3141757419,606,606,606,606,0
|
|
20241018,153400,3141757419,606,606,606,606,0
|
|
20241018,153300,3141757419,606,606,606,606,0
|
|
20241018,153200,3141757419,606,606,606,606,0
|
|
20241018,153100,3141757419,606,606,606,606,0
|
|
20241018,153000,3141757419,606,606,606,606,76645
|
|
20241018,152900,3095310549,608,608,608,608,0
|
|
20241018,152800,3095310549,608,608,608,608,0
|
|
20241018,152700,3095310549,608,608,608,608,0
|
|
20241018,152600,3095310549,608,608,608,608,0
|
|
20241018,152500,3095310549,608,608,608,608,0
|
|
20241018,152400,3095310549,608,608,608,608,0
|
|
20241018,152300,3095310549,608,608,608,608,0
|
|
20241018,152200,3095310549,608,608,608,608,0
|
|
20241018,152100,3095310549,608,608,608,608,0
|
|
20241018,152000,3095310549,608,608,608,608,0
|
|
20241018,151900,3095310549,608,609,609,605,10484
|
|
20241018,151800,3088952896,609,609,609,608,5091
|
|
20241018,151700,3085854994,610,610,610,610,2258
|
|
20241018,151600,3084477614,610,609,610,607,6400
|
|
20241018,151500,3080581105,609,608,609,608,9867
|
|
20241018,151400,3074579934,607,607,609,607,4286
|
|
20241018,151300,3071974892,608,608,608,607,5422
|
|
20241018,151200,3068680440,608,609,609,606,391
|
|
20241018,151100,3068443182,608,609,609,606,1441
|
|
20241018,151000,3067566756,610,607,610,606,8772
|
|
20241018,150900,3062230261,607,608,608,607,3598
|
|
20241018,150800,3060046272,607,607,609,606,1371
|
|
20241018,150700,3059214101,608,609,609,608,101
|
|
20241018,150600,3059152636,609,611,611,609,7112
|
|
20241018,150500,3054814343,611,610,611,606,9285
|
|
20241018,150400,3049173274,610,610,611,609,1968
|
|
20241018,150300,3047974035,611,610,611,609,5715
|
|
20241018,150200,3044487192,610,607,610,607,14895
|
|
20241018,150100,3035417514,608,605,608,605,8774
|
|
20241018,150000,3030099358,605,604,605,604,3488
|
|
20241018,145900,3027989619,603,603,603,603,3781
|
|
20241018,145800,3025709676,605,605,605,605,470
|
|
20241018,145700,3025425326,603,605,605,603,9802
|
|
20241018,145600,3019509106,605,605,605,605,2000
|
|
20241018,145500,3018299106,605,605,606,605,1528
|
|
20241018,145400,3017374664,606,606,606,605,2299
|
|
20241018,145300,3015982542,606,606,606,605,10739
|
|
20241018,145200,3009483758,607,606,607,605,8622
|
|
20241018,145100,3004263824,606,608,608,605,3054
|
|
20241018,145000,3002416094,608,608,608,606,5354
|
|
20241018,144900,2999166564,606,607,608,606,7998
|
|
20241018,144800,2994318990,608,608,608,607,27
|
|
20241018,144700,2994302575,608,608,608,606,365
|
|
20241018,144600,2994080723,607,607,607,607,5117
|
|
20241018,144500,2990974704,606,607,607,606,1160
|
|
20241018,144400,2990271394,607,607,607,607,450
|
|
20241018,144300,2989998244,606,607,607,606,1737
|
|
20241018,144200,2988944722,608,606,608,606,150
|
|
20241018,144100,2988853722,606,606,606,606,87
|
|
20241018,144000,2988801000,605,608,608,605,826
|
|
20241018,143900,2988300618,608,607,608,607,7004
|
|
20241018,143800,2984042433,607,606,607,606,5
|
|
20241018,143700,2984039402,607,607,607,605,4477
|
|
20241018,143600,2981322169,605,605,607,605,7637
|
|
20241018,143500,2976701650,605,607,607,605,296
|
|
20241018,143400,2976522526,608,607,608,605,2424
|
|
20241018,143300,2975054600,607,606,607,606,1008
|
|
20241018,143200,2974442745,604,604,605,604,15935
|
|
20241018,143100,2964810546,603,604,605,603,6949
|
|
20241018,143000,2960613847,605,605,605,605,0
|
|
20241018,142900,2960613847,605,605,605,605,1548
|
|
20241018,142800,2959677307,605,604,606,604,6190
|
|
20241018,142700,2955927792,605,605,605,604,513
|
|
20241018,142600,2955617428,605,604,605,604,125
|
|
20241018,142500,2955541804,605,606,606,605,7200
|
|
20241018,142400,2951185133,606,605,606,605,5071
|
|
20241018,142300,2948113175,605,605,605,604,207
|
|
20241018,142200,2947988140,605,605,605,605,1964
|
|
20241018,142100,2946799920,605,605,605,605,688
|
|
20241018,142000,2946383680,603,605,605,603,5001
|
|
20241018,141900,2943358077,605,605,605,603,1614
|
|
20241018,141800,2942384713,605,603,606,603,128
|
|
20241018,141700,2942307303,603,604,604,603,5251
|
|
20241018,141600,2939138901,603,605,605,603,1428
|
|
20241018,141500,2938276397,605,603,606,603,27720
|
|
20241018,141400,2921528823,602,602,602,602,10358
|
|
20241018,141300,2915293307,603,603,603,603,613
|
|
20241018,141200,2914923668,602,601,603,601,2500
|
|
20241018,141100,2913420173,603,603,603,601,6444
|
|
20241018,141000,2909539443,604,603,604,603,256
|
|
20241018,140900,2909384842,604,602,604,602,4251
|
|
20241018,140800,2906820918,602,602,603,602,3625
|
|
20241018,140700,2904637945,603,603,603,603,131
|
|
20241018,140600,2904558952,604,603,604,600,2812
|
|
20241018,140500,2902868008,604,603,604,603,12898
|
|
20241018,140400,2895087541,603,603,604,602,1715
|
|
20241018,140300,2894053421,603,602,603,600,4436
|
|
20241018,140200,2891382653,603,600,603,600,2989
|
|
20241018,140100,2889581357,603,600,603,600,4573
|
|
20241018,140000,2886837545,600,601,601,600,1812
|
|
20241018,135900,2885749033,603,603,604,602,632
|
|
20241018,135800,2885368121,603,602,603,602,6401
|
|
20241018,135700,2881509605,602,601,602,600,3458
|
|
20241018,135600,2879430374,600,599,602,599,26864
|
|
20241018,135500,2863325583,599,598,599,598,2752
|
|
20241018,135400,2861679668,598,600,600,598,4121
|
|
20241018,135300,2859213417,600,600,600,596,78535
|
|
20241018,135200,2812284602,601,600,604,599,2254
|
|
20241018,135100,2810928651,599,601,601,599,50990
|
|
20241018,135000,2780338118,601,606,606,600,112827
|
|
20241018,134900,2712484532,608,608,608,608,2
|
|
20241018,134800,2712483316,608,605,608,605,70
|
|
20241018,134700,2712440963,605,608,608,604,13557
|
|
20241018,134600,2704237680,608,611,611,607,2693
|
|
20241018,134500,2702599742,611,611,611,611,55
|
|
20241018,134400,2702566137,611,611,611,611,150
|
|
20241018,134300,2702474487,611,612,612,610,254
|
|
20241018,134200,2702319540,607,607,607,607,14
|
|
20241018,134100,2702311042,612,611,612,605,26280
|
|
20241018,134000,2686386801,612,610,612,610,3301
|
|
20241018,133900,2684373189,610,610,610,610,2131
|
|
20241018,133800,2683073279,610,610,610,610,2254
|
|
20241018,133700,2681698339,610,610,610,610,0
|
|
20241018,133600,2681698339,610,613,614,610,17383
|
|
20241018,133500,2671057414,613,614,614,613,1327
|
|
20241018,133400,2670243463,613,613,613,613,6621
|
|
20241018,133300,2666184790,613,614,614,613,629
|
|
20241018,133200,2665799186,614,613,614,613,2624
|
|
20241018,133100,2664188534,613,615,615,613,605
|
|
20241018,133000,2663817662,613,614,614,613,13
|
|
20241018,132900,2663809692,613,616,616,613,387
|
|
20241018,132800,2663572256,617,614,617,612,10003
|
|
20241018,132700,2657438261,617,615,617,615,2241
|
|
20241018,132600,2656059846,617,616,617,612,10556
|
|
20241018,132500,2649570717,616,619,619,616,3841
|
|
20241018,132400,2647200859,619,620,620,619,1346
|
|
20241018,132300,2646367683,620,615,620,615,31493
|
|
20241018,132200,2626904983,615,615,615,614,160
|
|
20241018,132100,2626806624,614,616,616,614,2038
|
|
20241018,132000,2625552327,615,613,615,613,18035
|
|
20241018,131900,2614479014,612,611,612,611,23839
|
|
20241018,131800,2599905225,611,610,611,610,9319
|
|
20241018,131700,2594218507,610,609,610,609,1001
|
|
20241018,131600,2593608897,609,609,609,609,971
|
|
20241018,131500,2593017558,610,610,611,610,4125
|
|
20241018,131400,2590501303,611,610,611,610,441
|
|
20241018,131300,2590231952,611,610,611,610,2016
|
|
20241018,131200,2589002004,609,610,610,609,201
|
|
20241018,131100,2588879594,610,610,611,610,2283
|
|
20241018,131000,2587486961,610,609,611,609,6127
|
|
20241018,130900,2583750553,609,609,609,609,349
|
|
20241018,130800,2583538012,609,608,609,608,323
|
|
20241018,130700,2583341615,608,609,609,608,1476
|
|
20241018,130600,2582444185,609,610,610,609,113
|
|
20241018,130500,2582375365,609,608,609,608,2700
|
|
20241018,130400,2580733565,609,609,609,605,7972
|
|
20241018,130300,2575891388,609,610,610,609,33749
|
|
20241018,130200,2555337845,611,611,611,611,6
|
|
20241018,130100,2555334179,611,610,611,609,4130
|
|
20241018,130000,2552814551,611,611,611,611,5426
|
|
20241018,125900,2549499265,610,611,611,609,402
|
|
20241018,125800,2549253903,611,609,611,609,3792
|
|
20241018,125700,2546944553,611,609,611,609,326
|
|
20241018,125600,2546745369,611,608,611,608,37
|
|
20241018,125500,2546722808,609,611,611,609,5526
|
|
20241018,125400,2543356424,609,609,609,608,35862
|
|
20241018,125300,2521517135,611,609,611,609,356
|
|
20241018,125200,2521300311,607,608,608,607,7645
|
|
20241018,125100,2516652711,609,610,610,609,214
|
|
20241018,125000,2516522368,609,609,610,609,3557
|
|
20241018,124900,2514355961,610,611,611,610,6679
|
|
20241018,124800,2510280771,611,610,611,610,3065
|
|
20241018,124700,2508410873,609,608,609,608,124
|
|
20241018,124600,2508335465,610,609,610,606,8431
|
|
20241018,124500,2503217665,607,607,607,607,101
|
|
20241018,124400,2503156358,610,610,610,610,6
|
|
20241018,124300,2503152698,610,606,612,606,9058
|
|
20241018,124200,2497641346,606,613,613,605,20140
|
|
20241018,124100,2485437986,613,614,614,608,33830
|
|
20241018,124000,2464808106,615,615,615,615,0
|
|
20241018,123900,2464808106,615,613,615,611,28347
|
|
20241018,123800,2447480835,613,614,615,613,3112
|
|
20241018,123700,2445570660,615,616,616,615,1037
|
|
20241018,123600,2444932868,614,614,614,613,2788
|
|
20241018,123500,2443222270,616,614,616,614,2515
|
|
20241018,123400,2441673059,616,616,616,615,2530
|
|
20241018,123300,2440117097,615,613,615,612,2700
|
|
20241018,123200,2438458678,612,611,616,611,29
|
|
20241018,123100,2438440901,611,616,616,611,18127
|
|
20241018,123000,2427338078,616,616,616,614,9057
|
|
20241018,122900,2421765063,615,615,616,615,8207
|
|
20241018,122800,2416717670,615,614,615,614,13179
|
|
20241018,122700,2408617085,616,614,616,614,620
|
|
20241018,122600,2408236403,616,617,617,613,2249
|
|
20241018,122500,2406853796,613,616,616,613,7248
|
|
20241018,122400,2402389757,616,614,616,613,2382
|
|
20241018,122300,2400928160,615,616,616,614,3790
|
|
20241018,122200,2398597190,617,617,617,616,2021
|
|
20241018,122100,2397350534,615,614,615,612,762
|
|
20241018,122000,2396883788,612,612,612,612,6567
|
|
20241018,121900,2392864784,612,616,616,612,8325
|
|
20241018,121800,2387769844,612,617,617,612,24158
|
|
20241018,121700,2372935045,617,618,618,615,23970
|
|
20241018,121600,2358172340,618,618,618,617,2191
|
|
20241018,121500,2356818327,618,619,619,617,2515
|
|
20241018,121400,2355265667,619,619,619,618,2621
|
|
20241018,121300,2353643372,618,619,619,618,10593
|
|
20241018,121200,2347091327,619,619,619,619,2276
|
|
20241018,121100,2345682483,618,619,620,618,15149
|
|
20241018,121000,2336303174,618,615,618,615,20684
|
|
20241018,120900,2323530315,615,615,620,614,45798
|
|
20241018,120800,2295270231,614,610,614,610,21403
|
|
20241018,120700,2282180620,610,610,610,610,69
|
|
20241018,120600,2282138530,608,608,608,608,5
|
|
20241018,120500,2282135490,608,608,611,608,1672
|
|
20241018,120400,2281118858,611,611,611,609,31975
|
|
20241018,120300,2261613125,612,610,612,610,15549
|
|
20241018,120200,2252112804,611,611,612,610,9568
|
|
20241018,120100,2246265801,611,607,611,607,16268
|
|
20241018,120000,2236351970,607,607,607,607,2888
|
|
20241018,115900,2234598954,607,607,607,606,14
|
|
20241018,115800,2234590458,607,607,607,607,1328
|
|
20241018,115700,2233784362,608,607,608,607,4867
|
|
20241018,115600,2230829487,606,606,606,606,600
|
|
20241018,115500,2230465887,606,606,606,605,3889
|
|
20241018,115400,2228112194,606,605,606,605,24
|
|
20241018,115300,2228097670,606,605,607,605,17022
|
|
20241018,115200,2217796701,604,605,605,604,16551
|
|
20241018,115100,2207799797,604,605,605,604,616
|
|
20241018,115000,2207427181,605,605,607,604,17687
|
|
20241018,114900,2196735776,607,606,608,604,8208
|
|
20241018,114800,2191759904,606,606,606,606,1229
|
|
20241018,114700,2191015130,607,607,607,606,827
|
|
20241018,114600,2190513965,606,607,607,606,5347
|
|
20241018,114500,2187270486,608,607,608,607,890
|
|
20241018,114400,2186730255,606,606,606,606,7
|
|
20241018,114300,2186726013,605,605,606,605,2943
|
|
20241018,114200,2184945488,605,607,607,605,1491
|
|
20241018,114100,2184040735,607,603,607,603,17434
|
|
20241018,114000,2173473540,603,606,606,603,1502
|
|
20241018,113900,2172563334,606,606,606,602,17064
|
|
20241018,113800,2162273510,605,603,605,602,5938
|
|
20241018,113700,2158688886,602,608,608,602,71389
|
|
20241018,113600,2115644168,608,608,608,608,10133
|
|
20241018,113500,2109483304,608,607,608,606,2782
|
|
20241018,113400,2107795590,607,607,608,607,5409
|
|
20241018,113300,2104511349,607,606,607,605,6797
|
|
20241018,113200,2100390026,606,607,607,605,1656
|
|
20241018,113100,2099384848,604,607,607,604,1511
|
|
20241018,113000,2098472127,606,605,606,605,342
|
|
20241018,112900,2098265175,605,604,605,604,1236
|
|
20241018,112800,2097517645,605,606,607,604,9680
|
|
20241018,112700,2091665652,606,604,606,604,11493
|
|
20241018,112600,2084723864,603,605,606,601,83547
|
|
20241018,112500,2034395608,605,608,608,605,14810
|
|
20241018,112400,2025416990,607,605,607,605,4810
|
|
20241018,112300,2022504064,604,609,610,604,80343
|
|
20241018,112200,1973816530,610,606,611,606,50163
|
|
20241018,112100,1943304834,607,608,608,605,40504
|
|
20241018,112000,1918764121,607,606,607,605,14793
|
|
20241018,111900,1909806919,607,608,608,606,4288
|
|
20241018,111800,1907204083,609,608,610,608,8409
|
|
20241018,111700,1902083134,608,607,608,606,21672
|
|
20241018,111600,1888948673,606,605,608,605,4773
|
|
20241018,111500,1886057175,605,606,606,604,58429
|
|
20241018,111400,1850700594,607,610,610,606,45591
|
|
20241018,111300,1823013982,610,608,610,607,45364
|
|
20241018,111200,1795415430,608,614,614,608,29415
|
|
20241018,111100,1777501110,614,615,615,609,270021
|
|
20241018,111000,1612674946,615,617,617,615,5265
|
|
20241018,110900,1609431641,616,617,617,616,10283
|
|
20241018,110800,1603095660,617,617,619,617,5150
|
|
20241018,110700,1599913088,617,617,618,617,9308
|
|
20241018,110600,1594163250,617,617,618,617,14167
|
|
20241018,110500,1585421911,617,617,617,617,6865
|
|
20241018,110400,1581186206,617,614,617,613,39319
|
|
20241018,110300,1557045258,614,616,618,614,13017
|
|
20241018,110200,1549036136,618,618,618,615,5514
|
|
20241018,110100,1545635061,618,619,619,618,3123
|
|
20241018,110000,1543705011,618,619,620,618,3508
|
|
20241018,105900,1541534748,620,618,620,618,3199
|
|
20241018,105800,1539554483,617,615,617,615,12157
|
|
20241018,105700,1532066856,616,613,616,613,16813
|
|
20241018,105600,1521742695,614,614,614,613,37806
|
|
20241018,105500,1498543321,614,615,615,614,25876
|
|
20241018,105400,1482650919,615,617,617,615,41084
|
|
20241018,105300,1457374925,617,616,618,616,10014
|
|
20241018,105200,1451193058,616,618,618,616,19314
|
|
20241018,105100,1439282042,618,619,620,618,11743
|
|
20241018,105000,1432023442,619,619,619,619,1002
|
|
20241018,104900,1431403204,620,619,622,618,1276
|
|
20241018,104800,1430614294,618,618,619,618,5036
|
|
20241018,104700,1427500646,619,619,619,618,12504
|
|
20241018,104600,1419765160,620,621,621,620,7971
|
|
20241018,104500,1414821816,622,621,623,621,6318
|
|
20241018,104400,1410896069,621,620,622,620,892
|
|
20241018,104300,1410341572,620,622,622,620,5105
|
|
20241018,104200,1407166472,622,622,622,620,245
|
|
20241018,104100,1407014102,620,620,622,620,7565
|
|
20241018,104000,1402323602,620,619,620,619,2114
|
|
20241018,103900,1401014894,620,622,622,620,3814
|
|
20241018,103800,1398650212,620,622,622,620,535
|
|
20241018,103700,1398318053,620,619,620,617,40753
|
|
20241018,103600,1373157396,619,619,619,619,5400
|
|
20241018,103500,1369814796,619,623,624,619,62575
|
|
20241018,103400,1331003782,622,623,624,622,7036
|
|
20241018,103300,1326616854,623,624,624,623,4517
|
|
20241018,103200,1323802713,624,623,624,623,1137
|
|
20241018,103100,1323093276,623,623,623,622,5580
|
|
20241018,103000,1319617156,623,623,624,622,2310
|
|
20241018,102900,1318177727,624,624,624,624,154
|
|
20241018,102800,1318081631,624,623,624,622,9794
|
|
20241018,102700,1311975333,623,623,624,623,368
|
|
20241018,102600,1311746041,623,623,623,623,2351
|
|
20241018,102500,1310281368,623,622,623,622,4830
|
|
20241018,102400,1307276908,623,623,623,622,4061
|
|
20241018,102300,1304749964,622,622,622,622,3599
|
|
20241018,102200,1302511386,623,623,623,622,1897
|
|
20241018,102100,1301330441,624,625,625,624,12000
|
|
20241018,102000,1293841441,625,625,626,624,19788
|
|
20241018,101900,1281474061,625,625,626,624,1163
|
|
20241018,101800,1280747721,625,626,626,625,11100
|
|
20241018,101700,1273810191,625,626,626,625,7381
|
|
20241018,101600,1269191436,626,627,627,626,6022
|
|
20241018,101500,1265417142,626,623,627,620,31613
|
|
20241018,101400,1245689364,621,621,621,620,4741
|
|
20241018,101300,1242747237,620,621,623,620,6435
|
|
20241018,101200,1238754978,619,624,624,619,28828
|
|
20241018,101100,1220875859,620,624,624,620,16184
|
|
20241018,101000,1210813924,623,624,624,623,1279
|
|
20241018,100900,1210016957,623,623,623,623,3280
|
|
20241018,100800,1207973517,622,624,624,621,11148
|
|
20241018,100700,1201040461,624,622,624,622,1025
|
|
20241018,100600,1200402879,624,624,624,624,0
|
|
20241018,100500,1200402879,624,625,625,624,4037
|
|
20241018,100400,1197879781,624,624,625,624,9153
|
|
20241018,100300,1192163108,625,624,625,624,6256
|
|
20241018,100200,1188259363,624,622,624,622,21025
|
|
20241018,100100,1175169257,622,622,622,619,14518
|
|
20241018,100000,1166167826,622,623,623,618,60903
|
|
20241018,095900,1128383855,624,625,625,624,6581
|
|
20241018,095800,1124277211,625,625,625,625,640
|
|
20241018,095700,1123877211,627,625,627,625,6974
|
|
20241018,095600,1119516980,625,625,625,625,154
|
|
20241018,095500,1119420730,625,625,626,625,12720
|
|
20241018,095400,1111470729,625,626,626,624,5973
|
|
20241018,095300,1107733115,626,627,627,626,3610
|
|
20241018,095200,1105469888,627,628,628,626,15053
|
|
20241018,095100,1096034743,628,626,628,626,9379
|
|
20241018,095000,1090162828,625,624,625,623,2575
|
|
20241018,094900,1088555259,624,625,625,622,12830
|
|
20241018,094800,1080554461,625,623,625,621,35329
|
|
20241018,094700,1058576856,623,625,626,623,9930
|
|
20241018,094600,1052371424,625,623,626,622,14134
|
|
20241018,094500,1043559205,625,624,625,623,6691
|
|
20241018,094400,1039388014,624,623,626,623,7692
|
|
20241018,094300,1034591544,623,624,624,623,4595
|
|
20241018,094200,1031728792,624,624,625,622,9763
|
|
20241018,094100,1025643677,624,625,626,623,6823
|
|
20241018,094000,1021385345,623,624,626,623,5119
|
|
20241018,093900,1018193058,626,624,626,622,12013
|
|
20241018,093800,1010690830,624,627,627,624,2619
|
|
20241018,093700,1009053902,629,630,630,625,2894
|
|
20241018,093600,1007240023,629,628,630,624,22439
|
|
20241018,093500,993223840,628,629,630,624,32804
|
|
20241018,093400,972647649,630,631,631,628,8662
|
|
20241018,093300,967196245,631,629,631,628,33400
|
|
20241018,093200,946176688,629,622,629,621,32233
|
|
20241018,093100,926017011,622,620,622,619,15980
|
|
20241018,093000,916116604,620,622,622,620,20239
|
|
20241018,092900,903558013,622,623,623,622,15185
|
|
20241018,092800,894100557,623,620,623,619,36371
|
|
20241018,092700,871525431,619,620,621,619,38660
|
|
20241018,092600,847553853,621,621,624,620,107663
|
|
20241018,092500,780666901,621,627,628,620,175403
|
|
20241018,092400,671294434,627,630,630,627,24993
|
|
20241018,092300,655603588,630,632,632,628,13743
|
|
20241018,092200,646959196,632,629,632,628,25634
|
|
20241018,092100,630816294,629,630,630,628,6660
|
|
20241018,092000,626627763,631,628,631,626,77014
|
|
20241018,091900,578227531,628,632,634,628,65013
|
|
20241018,091800,537267432,632,633,634,631,4504
|
|
20241018,091700,534419121,634,632,634,631,23076
|
|
20241018,091600,519847398,632,632,635,631,48912
|
|
20241018,091500,488937792,632,632,634,631,21318
|
|
20241018,091400,475475100,632,633,635,631,34768
|
|
20241018,091300,453497593,635,637,637,632,49919
|
|
20241018,091200,421819702,637,640,641,637,55863
|
|
20241018,091100,386100388,640,635,640,634,52737
|
|
20241018,091000,352555032,636,642,642,631,142343
|
|
20241018,090900,261950256,642,642,643,640,23108
|
|
20241018,090800,247131173,641,640,642,640,8183
|
|
20241018,090700,241884583,640,640,643,640,27432
|
|
20241018,090600,224290462,643,644,644,639,59495
|
|
20241018,090500,186141948,643,649,650,642,74476
|
|
20241018,090400,138064843,650,649,655,647,44129
|
|
20241018,090300,109439446,649,650,651,648,39090
|
|
20241018,090200,84053855,650,650,656,650,41392
|
|
20241018,090100,57148931,650,652,655,649,50984
|
|
20241018,090000,23948593,652,655,659,652,36490
|