600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185700,2578156101,545,545,545,545,22887
|
|
20241015,185600,2578156101,545,545,545,545,0
|
|
20241015,185500,2578156101,545,545,545,545,0
|
|
20241015,185400,2578156101,545,545,545,545,0
|
|
20241015,185300,2578156101,545,545,545,545,0
|
|
20241015,185200,2578156101,545,545,545,545,0
|
|
20241015,185100,2578156101,545,545,545,545,0
|
|
20241015,185000,2578156101,545,545,545,545,0
|
|
20241015,184900,2578156101,545,545,545,545,0
|
|
20241015,184800,2578156101,545,545,545,545,0
|
|
20241015,184700,2578156101,545,545,545,545,0
|
|
20241015,184600,2578156101,545,545,545,545,0
|
|
20241015,184500,2578156101,545,545,545,545,0
|
|
20241015,184400,2578156101,545,545,545,545,0
|
|
20241015,184300,2578156101,545,545,545,545,0
|
|
20241015,184200,2578156101,545,545,545,545,0
|
|
20241015,184100,2578156101,545,545,545,545,0
|
|
20241015,184000,2578156101,545,545,545,545,0
|
|
20241015,183900,2578156101,545,545,545,545,0
|
|
20241015,183800,2578156101,545,545,545,545,0
|
|
20241015,183700,2578156101,545,545,545,545,0
|
|
20241015,183600,2578156101,545,545,545,545,0
|
|
20241015,183500,2578156101,545,545,545,545,0
|
|
20241015,183400,2578156101,545,545,545,545,0
|
|
20241015,183300,2578156101,545,545,545,545,0
|
|
20241015,183200,2578156101,545,545,545,545,0
|
|
20241015,183100,2578156101,545,545,545,545,0
|
|
20241015,183000,2578156101,545,545,545,545,0
|
|
20241015,182900,2578156101,545,545,545,545,0
|
|
20241015,182800,2578156101,545,545,545,545,0
|
|
20241015,182700,2578156101,545,545,545,545,22887
|
|
20241015,182600,2578156101,545,545,545,545,0
|
|
20241015,182500,2578156101,545,545,545,545,0
|
|
20241015,182400,2578156101,545,545,545,545,0
|
|
20241015,182300,2578156101,545,545,545,545,0
|
|
20241015,182200,2578156101,545,545,545,545,0
|
|
20241015,182100,2578156101,545,545,545,545,0
|
|
20241015,182000,2578156101,545,545,545,545,0
|
|
20241015,181900,2578156101,545,545,545,545,0
|
|
20241015,181800,2578156101,545,545,545,545,0
|
|
20241015,181700,2578156101,545,545,545,545,0
|
|
20241015,181600,2578156101,545,545,545,545,0
|
|
20241015,181500,2578156101,545,545,545,545,0
|
|
20241015,181400,2578156101,545,545,545,545,0
|
|
20241015,181300,2578156101,545,545,545,545,0
|
|
20241015,181200,2578156101,545,545,545,545,0
|
|
20241015,181100,2578156101,545,545,545,545,0
|
|
20241015,181000,2578156101,545,545,545,545,0
|
|
20241015,180900,2578156101,545,545,545,545,0
|
|
20241015,180800,2578156101,545,545,545,545,0
|
|
20241015,180700,2578156101,545,545,545,545,0
|
|
20241015,180600,2578156101,545,545,545,545,0
|
|
20241015,180500,2578156101,545,545,545,545,0
|
|
20241015,180400,2578156101,545,545,545,545,0
|
|
20241015,180300,2578156101,545,545,545,545,0
|
|
20241015,180200,2578156101,545,545,545,545,0
|
|
20241015,180100,2578156101,545,545,545,545,0
|
|
20241015,180000,2578156101,545,545,545,545,0
|
|
20241015,175900,2578156101,545,545,545,545,0
|
|
20241015,175800,2578156101,545,545,545,545,0
|
|
20241015,175700,2578156101,545,545,545,545,22887
|
|
20241015,175600,2578156101,545,545,545,545,0
|
|
20241015,175500,2578156101,545,545,545,545,0
|
|
20241015,175400,2578156101,545,545,545,545,0
|
|
20241015,175300,2578156101,545,545,545,545,0
|
|
20241015,175200,2578156101,545,545,545,545,0
|
|
20241015,175100,2578156101,545,545,545,545,0
|
|
20241015,175000,2578156101,545,545,545,545,0
|
|
20241015,174900,2578156101,545,545,545,545,0
|
|
20241015,174800,2578156101,545,545,545,545,0
|
|
20241015,174700,2578156101,545,545,545,545,0
|
|
20241015,174600,2578156101,545,545,545,545,0
|
|
20241015,174500,2578156101,545,545,545,545,0
|
|
20241015,174400,2578156101,545,545,545,545,0
|
|
20241015,174300,2578156101,545,545,545,545,0
|
|
20241015,174200,2578156101,545,545,545,545,0
|
|
20241015,174100,2578156101,545,545,545,545,0
|
|
20241015,174000,2578156101,545,545,545,545,0
|
|
20241015,173900,2578156101,545,545,545,545,0
|
|
20241015,173800,2578156101,545,545,545,545,0
|
|
20241015,173700,2578156101,545,545,545,545,0
|
|
20241015,173600,2578156101,545,545,545,545,0
|
|
20241015,173500,2578156101,545,545,545,545,0
|
|
20241015,173400,2578156101,545,545,545,545,0
|
|
20241015,173300,2578156101,545,545,545,545,0
|
|
20241015,173200,2578156101,545,545,545,545,0
|
|
20241015,173100,2578156101,545,545,545,545,0
|
|
20241015,173000,2578156101,545,545,545,545,0
|
|
20241015,172900,2578156101,545,545,545,545,0
|
|
20241015,172800,2578156101,545,545,545,545,0
|
|
20241015,172700,2578156101,545,545,545,545,22887
|
|
20241015,172600,2578156101,545,545,545,545,0
|
|
20241015,172500,2578156101,545,545,545,545,0
|
|
20241015,172400,2578156101,545,545,545,545,0
|
|
20241015,172300,2578156101,545,545,545,545,0
|
|
20241015,172200,2578156101,545,545,545,545,0
|
|
20241015,172100,2578156101,545,545,545,545,0
|
|
20241015,172000,2578156101,545,545,545,545,0
|
|
20241015,171900,2578156101,545,545,545,545,0
|
|
20241015,171800,2578156101,545,545,545,545,0
|
|
20241015,171700,2578156101,545,545,545,545,0
|
|
20241015,171600,2578156101,545,545,545,545,0
|
|
20241015,171500,2578156101,545,545,545,545,0
|
|
20241015,171400,2578156101,545,545,545,545,0
|
|
20241015,171300,2578156101,545,545,545,545,0
|
|
20241015,171200,2578156101,545,545,545,545,0
|
|
20241015,171100,2578156101,545,545,545,545,0
|
|
20241015,171000,2578156101,545,545,545,545,0
|
|
20241015,170900,2578156101,545,545,545,545,0
|
|
20241015,170800,2578156101,545,545,545,545,0
|
|
20241015,170700,2578156101,545,545,545,545,0
|
|
20241015,170600,2578156101,545,545,545,545,0
|
|
20241015,170500,2578156101,545,545,545,545,0
|
|
20241015,170400,2578156101,545,545,545,545,0
|
|
20241015,170300,2578156101,545,545,545,545,0
|
|
20241015,170200,2578156101,545,545,545,545,0
|
|
20241015,170100,2578156101,545,545,545,545,0
|
|
20241015,170000,2578156101,545,545,545,545,0
|
|
20241015,165900,2578156101,545,545,545,545,0
|
|
20241015,165800,2578156101,545,545,545,545,0
|
|
20241015,165700,2578156101,545,545,545,545,22887
|
|
20241015,165600,2578156101,545,545,545,545,0
|
|
20241015,165500,2578156101,545,545,545,545,0
|
|
20241015,165400,2578156101,545,545,545,545,0
|
|
20241015,165300,2578156101,545,545,545,545,0
|
|
20241015,165200,2578156101,545,545,545,545,0
|
|
20241015,165100,2578156101,545,545,545,545,0
|
|
20241015,165000,2578156101,545,545,545,545,0
|
|
20241015,164900,2578156101,545,545,545,545,0
|
|
20241015,164800,2578156101,545,545,545,545,0
|
|
20241015,164700,2578156101,545,545,545,545,0
|
|
20241015,164600,2578156101,545,545,545,545,0
|
|
20241015,164500,2578156101,545,545,545,545,0
|
|
20241015,164400,2578156101,545,545,545,545,0
|
|
20241015,164300,2578156101,545,545,545,545,0
|
|
20241015,164200,2578156101,545,545,545,545,0
|
|
20241015,164100,2578156101,545,545,545,545,0
|
|
20241015,164000,2578156101,545,545,545,545,0
|
|
20241015,163900,2578156101,545,545,545,545,0
|
|
20241015,163800,2578156101,545,545,545,545,0
|
|
20241015,163700,2578156101,545,545,545,545,0
|
|
20241015,163600,2578156101,545,545,545,545,0
|
|
20241015,163500,2578156101,545,545,545,545,0
|
|
20241015,163400,2578156101,545,545,545,545,0
|
|
20241015,163300,2578156101,545,545,545,545,0
|
|
20241015,163200,2578156101,545,545,545,545,0
|
|
20241015,163100,2578156101,545,545,545,545,0
|
|
20241015,163000,2578156101,545,545,545,545,0
|
|
20241015,162900,2578156101,545,545,545,545,0
|
|
20241015,162800,2578156101,545,545,545,545,0
|
|
20241015,162700,2578156101,545,545,545,545,22887
|
|
20241015,162600,2578156101,545,545,545,545,0
|
|
20241015,162500,2578156101,545,545,545,545,0
|
|
20241015,162400,2578156101,545,545,545,545,0
|
|
20241015,162300,2578156101,545,545,545,545,0
|
|
20241015,162200,2578156101,545,545,545,545,0
|
|
20241015,162100,2578156101,545,545,545,545,0
|
|
20241015,162000,2578156101,545,545,545,545,0
|
|
20241015,161900,2578156101,545,545,545,545,0
|
|
20241015,161800,2578156101,545,545,545,545,0
|
|
20241015,161700,2578156101,545,545,545,545,0
|
|
20241015,161600,2578156101,545,545,545,545,0
|
|
20241015,161500,2578156101,545,545,545,545,0
|
|
20241015,161400,2578156101,545,545,545,545,0
|
|
20241015,161300,2578156101,545,545,545,545,0
|
|
20241015,161200,2578156101,545,545,545,545,0
|
|
20241015,161100,2578156101,545,545,545,545,0
|
|
20241015,161000,2578156101,545,545,545,545,0
|
|
20241015,160900,2578156101,545,545,545,545,0
|
|
20241015,160800,2578156101,545,545,545,545,0
|
|
20241015,160700,2578156101,545,545,545,545,0
|
|
20241015,160600,2578156101,545,545,545,545,0
|
|
20241015,160500,2578156101,545,545,545,545,0
|
|
20241015,160400,2578156101,545,545,545,545,0
|
|
20241015,160300,2578156101,545,545,545,545,0
|
|
20241015,160200,2578156101,545,545,545,545,0
|
|
20241015,160100,2578156101,545,545,545,545,0
|
|
20241015,160000,2578156101,545,545,545,545,0
|
|
20241015,155900,2578156101,545,545,545,545,0
|
|
20241015,155800,2578156101,545,545,545,545,0
|
|
20241015,155700,2578156101,545,545,545,545,22887
|
|
20241015,155600,2578156101,545,545,545,545,0
|
|
20241015,155500,2578156101,545,545,545,545,0
|
|
20241015,155400,2578156101,545,545,545,545,0
|
|
20241015,155300,2578156101,545,545,545,545,0
|
|
20241015,155200,2578156101,545,545,545,545,0
|
|
20241015,155100,2578156101,545,545,545,545,0
|
|
20241015,155000,2578156101,545,545,545,545,0
|
|
20241015,154900,2578156101,545,545,545,545,0
|
|
20241015,154800,2578156101,545,545,545,545,0
|
|
20241015,154700,2578156101,545,545,545,545,0
|
|
20241015,154600,2578156101,545,545,545,545,0
|
|
20241015,154500,2578156101,545,545,545,545,0
|
|
20241015,154400,2578156101,545,545,545,545,0
|
|
20241015,154300,2578156101,545,545,545,545,0
|
|
20241015,154200,2578156101,545,545,545,545,0
|
|
20241015,154100,2578156101,545,545,545,545,0
|
|
20241015,154000,2578156101,545,545,545,545,0
|
|
20241015,153900,2578156101,545,545,545,545,0
|
|
20241015,153800,2578156101,545,545,545,545,0
|
|
20241015,153700,2578156101,545,545,545,545,0
|
|
20241015,153600,2578156101,545,545,545,545,0
|
|
20241015,153500,2578156101,545,545,545,545,0
|
|
20241015,153400,2578156101,545,545,545,545,0
|
|
20241015,153300,2578156101,545,545,545,545,0
|
|
20241015,153200,2578156101,545,545,545,545,0
|
|
20241015,153100,2578156101,545,545,545,545,0
|
|
20241015,153000,2578156101,545,545,545,545,22887
|
|
20241015,152900,2565682686,545,545,545,545,0
|
|
20241015,152800,2565682686,545,545,545,545,0
|
|
20241015,152700,2565682686,545,545,545,545,0
|
|
20241015,152600,2565682686,545,545,545,545,0
|
|
20241015,152500,2565682686,545,545,545,545,0
|
|
20241015,152400,2565682686,545,545,545,545,0
|
|
20241015,152300,2565682686,545,545,545,545,0
|
|
20241015,152200,2565682686,545,545,545,545,0
|
|
20241015,152100,2565682686,545,545,545,545,0
|
|
20241015,152000,2565682686,545,545,545,545,0
|
|
20241015,151900,2565682686,545,543,545,543,1095
|
|
20241015,151800,2565088099,543,543,545,543,4818
|
|
20241015,151700,2562463100,545,544,545,544,3428
|
|
20241015,151600,2560595339,545,544,545,544,4311
|
|
20241015,151500,2558248665,543,540,543,540,6977
|
|
20241015,151400,2554467070,542,541,542,541,2308
|
|
20241015,151300,2553217005,541,541,541,541,2900
|
|
20241015,151200,2551648105,541,541,541,541,908
|
|
20241015,151100,2551156877,541,539,541,539,484
|
|
20241015,151000,2550895801,539,539,539,539,3619
|
|
20241015,150900,2548945160,539,540,540,539,3535
|
|
20241015,150800,2547039597,540,540,540,540,2
|
|
20241015,150700,2547038517,540,540,540,540,1458
|
|
20241015,150600,2546251197,543,543,543,543,1
|
|
20241015,150500,2546250654,543,543,543,543,1
|
|
20241015,150400,2546250111,540,540,540,540,13136
|
|
20241015,150300,2539156671,540,541,541,540,3000
|
|
20241015,150200,2537533784,540,540,540,540,0
|
|
20241015,150100,2537533784,540,540,540,540,1
|
|
20241015,150000,2537533244,540,540,540,540,0
|
|
20241015,145900,2537533244,540,540,540,540,0
|
|
20241015,145800,2537533244,540,540,540,540,301
|
|
20241015,145700,2537370704,540,540,540,540,500
|
|
20241015,145600,2537100704,540,542,542,540,4654
|
|
20241015,145500,2534583693,542,542,542,542,1282
|
|
20241015,145400,2533888849,543,543,543,543,501
|
|
20241015,145300,2533616806,544,544,544,544,2000
|
|
20241015,145200,2532528806,543,543,543,543,543
|
|
20241015,145100,2532233957,543,542,543,542,676
|
|
20241015,145000,2531866917,542,542,542,542,261
|
|
20241015,144900,2531725455,542,542,542,542,0
|
|
20241015,144800,2531725455,542,541,542,541,148
|
|
20241015,144700,2531645339,540,540,540,540,71
|
|
20241015,144600,2531606999,541,541,541,541,100
|
|
20241015,144500,2531552899,541,541,541,541,4118
|
|
20241015,144400,2529325061,541,543,543,541,1001
|
|
20241015,144300,2528783434,542,543,543,542,816
|
|
20241015,144200,2528341066,543,543,543,543,0
|
|
20241015,144100,2528341066,543,543,543,543,0
|
|
20241015,144000,2528341066,543,543,543,543,0
|
|
20241015,143900,2528341066,543,543,543,543,2000
|
|
20241015,143800,2527255066,544,544,544,544,0
|
|
20241015,143700,2527255066,544,545,545,544,1500
|
|
20241015,143600,2526438066,545,545,545,545,1000
|
|
20241015,143500,2525893066,545,545,545,545,1
|
|
20241015,143400,2525892521,543,544,544,543,176
|
|
20241015,143300,2525796853,545,544,545,544,6337
|
|
20241015,143200,2522343732,544,542,544,542,5000
|
|
20241015,143100,2519628845,539,540,540,539,700
|
|
20241015,143000,2519251543,543,539,543,539,673
|
|
20241015,142900,2518886781,540,540,540,540,480
|
|
20241015,142800,2518627581,540,540,540,540,817
|
|
20241015,142700,2518186401,543,543,543,543,102
|
|
20241015,142600,2518131015,543,539,543,539,104
|
|
20241015,142500,2518074947,539,543,543,539,700
|
|
20241015,142400,2517696546,543,543,543,543,0
|
|
20241015,142300,2517696546,543,543,543,543,0
|
|
20241015,142200,2517696546,543,543,543,543,0
|
|
20241015,142100,2517696546,543,543,543,543,0
|
|
20241015,142000,2517696546,543,542,543,542,10000
|
|
20241015,141900,2512269426,541,541,541,541,255
|
|
20241015,141800,2512131471,539,539,539,539,1706
|
|
20241015,141700,2511211937,539,539,539,539,28
|
|
20241015,141600,2511196845,539,539,539,539,744
|
|
20241015,141500,2510795829,539,539,539,539,0
|
|
20241015,141400,2510795829,539,539,539,539,0
|
|
20241015,141300,2510795829,539,539,539,539,0
|
|
20241015,141200,2510795829,539,539,539,539,0
|
|
20241015,141100,2510795829,539,539,539,539,0
|
|
20241015,141000,2510795829,539,539,539,539,0
|
|
20241015,140900,2510795829,539,540,540,539,3726
|
|
20241015,140800,2508787514,541,541,541,541,0
|
|
20241015,140700,2508787514,541,541,541,541,0
|
|
20241015,140600,2508787514,541,541,541,541,0
|
|
20241015,140500,2508787514,541,540,541,540,12385
|
|
20241015,140400,2502097197,540,540,540,540,1
|
|
20241015,140300,2502096657,541,541,541,541,1
|
|
20241015,140200,2502096116,540,541,541,540,6004
|
|
20241015,140100,2498851955,542,542,542,542,1
|
|
20241015,140000,2498851413,540,540,540,540,500
|
|
20241015,135900,2498581413,542,542,542,542,55
|
|
20241015,135800,2498551603,540,540,540,540,0
|
|
20241015,135700,2498551603,540,540,540,540,517
|
|
20241015,135600,2498272423,543,543,543,543,2000
|
|
20241015,135500,2497186423,542,540,542,540,5052
|
|
20241015,135400,2494455839,540,540,540,540,10000
|
|
20241015,135300,2489055839,542,542,542,542,33
|
|
20241015,135200,2489037953,540,540,540,540,0
|
|
20241015,135100,2489037953,540,541,542,540,5994
|
|
20241015,135000,2485797561,542,542,542,542,1
|
|
20241015,134900,2485797019,542,541,542,541,1200
|
|
20241015,134800,2485147818,542,542,542,541,780
|
|
20241015,134700,2484725836,541,541,541,541,6300
|
|
20241015,134600,2481317536,542,542,542,542,100
|
|
20241015,134500,2481263336,541,541,541,541,4
|
|
20241015,134400,2481261172,542,541,542,541,1137
|
|
20241015,134300,2480645055,541,542,542,541,1140
|
|
20241015,134200,2480027470,541,541,541,541,5380
|
|
20241015,134100,2477116890,541,542,542,541,2330
|
|
20241015,134000,2475855808,543,541,543,541,9577
|
|
20241015,133900,2470673139,541,541,541,541,20
|
|
20241015,133800,2470662319,542,541,542,541,6
|
|
20241015,133700,2470659072,541,542,542,541,1612
|
|
20241015,133600,2469786979,544,542,544,542,201
|
|
20241015,133500,2469678035,542,543,543,542,20
|
|
20241015,133400,2469667185,544,544,544,544,0
|
|
20241015,133300,2469667185,544,544,544,544,0
|
|
20241015,133200,2469667185,544,544,544,544,20
|
|
20241015,133100,2469656305,543,543,543,543,7011
|
|
20241015,133000,2465849332,543,540,543,540,4038
|
|
20241015,132900,2463668809,540,543,543,540,40
|
|
20241015,132800,2463647161,543,543,543,543,20
|
|
20241015,132700,2463636301,543,543,543,543,9501
|
|
20241015,132600,2458477258,542,542,542,542,1100
|
|
20241015,132500,2457881058,542,542,542,542,5
|
|
20241015,132400,2457878348,542,539,542,539,66
|
|
20241015,132300,2457842766,540,540,540,540,1
|
|
20241015,132200,2457842226,539,542,542,539,2310
|
|
20241015,132100,2456595200,542,542,542,542,0
|
|
20241015,132000,2456595200,542,542,542,542,0
|
|
20241015,131900,2456595200,542,542,542,542,2000
|
|
20241015,131800,2455511200,541,541,541,541,220
|
|
20241015,131700,2455392180,542,542,542,542,8173
|
|
20241015,131600,2450962414,542,543,543,542,309
|
|
20241015,131500,2450794636,542,541,542,541,7460
|
|
20241015,131400,2446753564,541,541,541,541,20
|
|
20241015,131300,2446742744,541,540,541,540,5988
|
|
20241015,131200,2443508224,540,537,540,537,1016
|
|
20241015,131100,2442962628,537,537,537,537,860
|
|
20241015,131000,2442500808,537,540,540,536,750
|
|
20241015,130900,2442098107,540,537,540,537,3
|
|
20241015,130800,2442096493,538,538,538,538,2878
|
|
20241015,130700,2440548129,538,538,538,538,1626
|
|
20241015,130600,2439673341,538,538,538,538,0
|
|
20241015,130500,2439673341,538,538,538,538,5000
|
|
20241015,130400,2436983341,538,535,538,535,15277
|
|
20241015,130300,2428780146,540,538,540,538,11
|
|
20241015,130200,2428774226,535,537,537,535,9782
|
|
20241015,130100,2423540853,538,537,539,537,202
|
|
20241015,130000,2423431978,539,539,539,539,822
|
|
20241015,125900,2422988920,536,537,537,536,12794
|
|
20241015,125800,2416128732,538,539,539,537,1765
|
|
20241015,125700,2415180818,537,538,538,537,185
|
|
20241015,125600,2415081468,539,539,539,539,200
|
|
20241015,125500,2414973668,537,537,537,537,600
|
|
20241015,125400,2414651468,537,537,537,537,7264
|
|
20241015,125300,2410750700,537,537,537,537,246
|
|
20241015,125200,2410618598,537,537,537,537,1
|
|
20241015,125100,2410618061,537,537,537,537,52
|
|
20241015,125000,2410590137,535,535,535,535,0
|
|
20241015,124900,2410590137,535,536,536,535,5870
|
|
20241015,124800,2407446703,536,535,536,535,4156
|
|
20241015,124700,2405223223,535,535,535,535,2399
|
|
20241015,124600,2403939758,535,535,535,535,1
|
|
20241015,124500,2403939223,536,536,536,536,0
|
|
20241015,124400,2403939223,536,536,536,536,1083
|
|
20241015,124300,2403358735,536,537,537,536,300
|
|
20241015,124200,2403197735,537,537,537,537,1
|
|
20241015,124100,2403197198,539,539,539,539,0
|
|
20241015,124000,2403197198,539,536,539,536,3034
|
|
20241015,123900,2401570107,536,536,536,536,0
|
|
20241015,123800,2401570107,536,536,536,536,0
|
|
20241015,123700,2401570107,536,536,536,536,2884
|
|
20241015,123600,2400024283,541,541,541,541,0
|
|
20241015,123500,2400024283,541,537,541,537,2885
|
|
20241015,123400,2398465789,535,536,536,534,9530
|
|
20241015,123300,2393372886,536,536,536,536,3079
|
|
20241015,123200,2391722542,537,538,538,537,4227
|
|
20241015,123100,2389452635,538,538,538,538,2167
|
|
20241015,123000,2388286789,538,538,538,538,200
|
|
20241015,122900,2388179189,538,539,539,538,2658
|
|
20241015,122800,2386748585,540,540,540,540,100
|
|
20241015,122700,2386694585,541,541,542,540,603
|
|
20241015,122600,2386368940,541,540,541,540,902
|
|
20241015,122500,2385880963,540,540,540,540,0
|
|
20241015,122400,2385880963,540,540,540,540,1936
|
|
20241015,122300,2384835523,539,539,539,538,1907
|
|
20241015,122200,2383809022,539,539,539,539,1000
|
|
20241015,122100,2383270022,537,539,539,537,9
|
|
20241015,122000,2383265175,539,538,539,537,213
|
|
20241015,121900,2383150668,538,538,538,538,410
|
|
20241015,121800,2382930088,538,538,538,538,300
|
|
20241015,121700,2382768688,539,539,539,539,154
|
|
20241015,121600,2382685682,539,539,539,539,30
|
|
20241015,121500,2382669512,539,539,540,539,131
|
|
20241015,121400,2382598902,539,539,539,539,197
|
|
20241015,121300,2382492719,539,539,539,539,0
|
|
20241015,121200,2382492719,539,539,539,539,3
|
|
20241015,121100,2382491102,538,538,538,538,0
|
|
20241015,121000,2382491102,538,539,539,538,2678
|
|
20241015,120900,2381049332,541,540,541,540,2952
|
|
20241015,120800,2379453252,540,539,541,539,2104
|
|
20241015,120700,2378317092,539,540,540,539,1626
|
|
20241015,120600,2377439678,539,539,539,539,1500
|
|
20241015,120500,2376631178,539,539,539,539,103
|
|
20241015,120400,2376575661,537,537,537,537,0
|
|
20241015,120300,2376575661,537,539,539,537,154
|
|
20241015,120200,2376492949,540,539,540,539,194
|
|
20241015,120100,2376388382,536,540,541,536,1031
|
|
20241015,120000,2375833184,539,537,540,537,1135
|
|
20241015,115900,2375220563,540,537,540,537,542
|
|
20241015,115800,2374927932,535,538,538,535,3759
|
|
20241015,115700,2372915150,539,540,540,539,20
|
|
20241015,115600,2372904360,539,541,541,539,1272
|
|
20241015,115500,2372218722,541,540,541,540,4100
|
|
20241015,115400,2370004385,537,540,540,537,1237
|
|
20241015,115300,2369337032,541,540,541,540,1573
|
|
20241015,115200,2368487593,540,540,540,540,114
|
|
20241015,115100,2368426033,540,538,540,538,6197
|
|
20241015,115000,2365082762,538,538,538,538,257
|
|
20241015,114900,2364944496,538,535,538,535,10668
|
|
20241015,114800,2359218333,535,533,535,533,3030
|
|
20241015,114700,2357598323,533,533,533,533,0
|
|
20241015,114600,2357598323,533,533,533,533,345
|
|
20241015,114500,2357414438,533,535,535,533,108
|
|
20241015,114400,2357356674,535,535,535,535,400
|
|
20241015,114300,2357142674,535,533,535,533,1769
|
|
20241015,114200,2356199571,533,534,534,533,4719
|
|
20241015,114100,2353684144,533,534,534,533,5399
|
|
20241015,114000,2350806107,534,534,534,534,273
|
|
20241015,113900,2350660325,534,535,535,534,5091
|
|
20241015,113800,2347941541,535,535,535,535,220
|
|
20241015,113700,2347823841,535,535,535,535,268
|
|
20241015,113600,2347680461,535,535,535,535,9
|
|
20241015,113500,2347675646,535,535,535,535,3066
|
|
20241015,113400,2346035336,535,536,536,535,3043
|
|
20241015,113300,2344405322,536,536,536,536,1000
|
|
20241015,113200,2343869322,535,535,535,535,0
|
|
20241015,113100,2343869322,535,535,535,535,310
|
|
20241015,113000,2343703472,536,535,536,535,676
|
|
20241015,112900,2343341806,535,535,535,535,1000
|
|
20241015,112800,2342806806,535,535,535,535,0
|
|
20241015,112700,2342806806,535,535,535,535,177
|
|
20241015,112600,2342712111,536,536,536,536,115
|
|
20241015,112500,2342650471,536,535,536,533,13417
|
|
20241015,112400,2335484753,534,536,536,534,2505
|
|
20241015,112300,2334146633,536,536,536,536,0
|
|
20241015,112200,2334146633,536,536,536,536,140
|
|
20241015,112100,2334071593,536,533,536,533,2131
|
|
20241015,112000,2332929380,534,534,534,534,600
|
|
20241015,111900,2332608980,534,534,534,534,170
|
|
20241015,111800,2332518200,534,534,534,533,3196
|
|
20241015,111700,2330811666,534,534,534,534,1265
|
|
20241015,111600,2330136156,534,533,534,532,9988
|
|
20241015,111500,2324816440,534,533,534,533,757
|
|
20241015,111400,2324412409,534,533,534,533,1437
|
|
20241015,111300,2323645463,534,535,535,533,458
|
|
20241015,111200,2323400889,535,533,535,533,1126
|
|
20241015,111100,2322800595,535,539,539,535,10305
|
|
20241015,111000,2317286260,535,535,542,527,92264
|
|
20241015,110900,2268318685,536,539,539,536,26520
|
|
20241015,110800,2254074673,540,538,540,538,13869
|
|
20241015,110700,2246613071,538,540,540,538,1138
|
|
20241015,110600,2245999658,540,540,540,538,263
|
|
20241015,110500,2245857940,539,538,540,538,14688
|
|
20241015,110400,2237941886,538,539,540,538,6710
|
|
20241015,110300,2234325220,540,540,540,540,1500
|
|
20241015,110200,2233515220,540,540,540,540,3788
|
|
20241015,110100,2231469700,540,540,540,540,21
|
|
20241015,110000,2231458360,540,543,543,539,4356
|
|
20241015,105900,2229109032,543,540,543,539,7532
|
|
20241015,105800,2225042917,540,539,540,539,5091
|
|
20241015,105700,2222293781,540,539,540,539,1125
|
|
20241015,105600,2221687405,539,540,540,539,2394
|
|
20241015,105500,2220395102,539,541,541,539,10162
|
|
20241015,105400,2214907524,540,540,543,540,4
|
|
20241015,105300,2214905361,539,539,540,538,26125
|
|
20241015,105200,2200813134,540,543,543,540,27687
|
|
20241015,105100,2185827579,543,544,544,543,14895
|
|
20241015,105000,2177724700,544,544,544,544,4
|
|
20241015,104900,2177722524,546,546,546,544,4
|
|
20241015,104800,2177720342,543,545,546,543,2006
|
|
20241015,104700,2176626628,546,546,546,546,78
|
|
20241015,104600,2176584040,546,546,546,546,500
|
|
20241015,104500,2176311040,547,547,547,543,634
|
|
20241015,104400,2175965418,542,545,545,542,9258
|
|
20241015,104300,2170936477,545,547,547,544,4823
|
|
20241015,104200,2168308628,545,545,545,545,101
|
|
20241015,104100,2168253583,547,547,547,547,3249
|
|
20241015,104000,2166476380,547,546,547,546,667
|
|
20241015,103900,2166112178,546,545,546,545,1160
|
|
20241015,103800,2165478968,545,545,545,545,1000
|
|
20241015,103700,2164933968,545,544,545,544,1000
|
|
20241015,103600,2164389568,545,545,545,545,159
|
|
20241015,103500,2164302913,542,545,545,542,66
|
|
20241015,103400,2164267138,542,542,545,542,2193
|
|
20241015,103300,2163078420,542,542,546,542,1893
|
|
20241015,103200,2162051614,542,542,546,542,300
|
|
20241015,103100,2161888614,542,544,546,542,555
|
|
20241015,103000,2161587037,544,546,547,544,3113
|
|
20241015,102900,2159891347,546,543,546,542,6351
|
|
20241015,102800,2156435433,543,542,544,540,6389
|
|
20241015,102700,2152978356,542,544,544,542,4653
|
|
20241015,102600,2150450974,544,539,544,539,7988
|
|
20241015,102500,2146128811,539,538,540,538,857
|
|
20241015,102400,2145666977,539,536,539,536,31413
|
|
20241015,102300,2128827042,536,536,536,536,0
|
|
20241015,102200,2128827042,536,541,541,535,36841
|
|
20241015,102100,2109046185,541,541,541,540,8378
|
|
20241015,102000,2104518569,544,541,544,539,23522
|
|
20241015,101900,2091814390,540,542,542,540,21786
|
|
20241015,101800,2080027987,543,546,546,543,20462
|
|
20241015,101700,2068895775,547,546,547,546,2526
|
|
20241015,101600,2067514551,547,547,547,546,3358
|
|
20241015,101500,2065677877,548,548,548,546,4603
|
|
20241015,101400,2063158769,549,547,549,547,981
|
|
20241015,101300,2062621168,547,549,549,545,5637
|
|
20241015,101200,2059539581,549,550,550,547,822
|
|
20241015,101100,2059089503,547,551,551,547,30882
|
|
20241015,101000,2042140729,551,551,552,551,4259
|
|
20241015,100900,2039793520,551,554,554,551,10611
|
|
20241015,100800,2033926878,555,555,555,555,3000
|
|
20241015,100700,2032261878,557,556,557,556,3506
|
|
20241015,100600,2030311042,555,558,558,555,10703
|
|
20241015,100500,2024345335,559,561,561,559,4558
|
|
20241015,100400,2021795409,562,562,562,559,4529
|
|
20241015,100300,2019254639,561,560,565,560,60285
|
|
20241015,100200,1985427402,560,553,560,553,48456
|
|
20241015,100100,1958561395,553,552,553,552,1336
|
|
20241015,100000,1957822594,552,552,552,552,51
|
|
20241015,095900,1957794442,552,552,552,552,3567
|
|
20241015,095800,1955825458,552,553,553,552,336
|
|
20241015,095700,1955639959,553,553,553,553,648
|
|
20241015,095600,1955281615,551,551,551,551,1988
|
|
20241015,095500,1954186227,551,550,551,550,129
|
|
20241015,095400,1954115226,550,550,551,549,4278
|
|
20241015,095300,1951762000,551,550,551,549,919
|
|
20241015,095200,1951256559,550,549,550,549,2050
|
|
20241015,095100,1950130459,549,549,551,548,17258
|
|
20241015,095000,1940652817,550,552,553,549,43249
|
|
20241015,094900,1916826772,552,553,553,552,1290
|
|
20241015,094800,1916113668,552,554,554,552,5813
|
|
20241015,094700,1912904438,554,553,554,552,2766
|
|
20241015,094600,1911374192,553,554,554,551,361
|
|
20241015,094500,1911174926,554,554,554,551,3612
|
|
20241015,094400,1909173881,554,553,554,551,8915
|
|
20241015,094300,1904251313,553,552,554,551,2624
|
|
20241015,094200,1902801459,553,551,553,551,7604
|
|
20241015,094100,1898596649,551,552,552,550,15508
|
|
20241015,094000,1890060252,552,554,554,551,8652
|
|
20241015,093900,1885274248,552,552,553,550,8486
|
|
20241015,093800,1880588786,551,550,551,549,4105
|
|
20241015,093700,1878328440,549,549,550,549,12060
|
|
20241015,093600,1871705500,549,550,551,549,17822
|
|
20241015,093500,1861907632,550,550,552,549,6850
|
|
20241015,093400,1858135893,551,556,556,550,32631
|
|
20241015,093300,1840145427,556,553,556,552,94727
|
|
20241015,093200,1787672229,553,551,553,551,24676
|
|
20241015,093100,1774060930,551,554,555,551,44789
|
|
20241015,093000,1749302819,554,554,557,552,13341
|
|
20241015,092900,1741918110,554,557,558,554,49934
|
|
20241015,092800,1714173463,557,560,561,556,10249
|
|
20241015,092700,1708463049,561,560,561,555,62896
|
|
20241015,092600,1673362374,560,566,566,560,140827
|
|
20241015,092500,1594096928,566,567,568,565,40201
|
|
20241015,092400,1571340389,567,568,568,565,44343
|
|
20241015,092300,1546222757,568,567,570,565,23724
|
|
20241015,092200,1532779472,567,570,572,567,38647
|
|
20241015,092100,1510808920,570,571,571,569,46760
|
|
20241015,092000,1484159467,572,575,575,570,59671
|
|
20241015,091900,1450063260,574,579,579,574,48425
|
|
20241015,091800,1422157514,577,579,579,576,41516
|
|
20241015,091700,1398191705,577,582,582,576,69129
|
|
20241015,091600,1358229134,581,581,583,577,125014
|
|
20241015,091500,1285517376,578,582,585,576,110302
|
|
20241015,091400,1221411134,582,575,584,575,75485
|
|
20241015,091300,1177589786,575,572,575,571,25608
|
|
20241015,091200,1162891098,572,569,573,566,14041
|
|
20241015,091100,1154875964,565,567,569,564,30129
|
|
20241015,091000,1137819264,566,569,570,566,28815
|
|
20241015,090900,1121489483,571,571,574,569,34247
|
|
20241015,090800,1101912112,574,563,574,562,41638
|
|
20241015,090700,1078318644,566,571,571,562,145012
|
|
20241015,090600,996186610,571,576,580,571,84352
|
|
20241015,090500,947662786,572,577,582,572,168319
|
|
20241015,090400,850497366,577,609,609,569,406862
|
|
20241015,090300,613284124,609,572,617,566,462939
|
|
20241015,090200,338844934,572,594,594,566,576721
|
|
20241015,090100,0,524,524,524,524,0
|
|
20241015,090000,0,524,524,524,524,0
|