599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,185600,3969895103,469,469,469,469,65789
|
|
20241021,185500,3969895103,469,469,469,469,0
|
|
20241021,185400,3969895103,469,469,469,469,0
|
|
20241021,185300,3969895103,469,469,469,469,0
|
|
20241021,185200,3969895103,469,469,469,469,0
|
|
20241021,185100,3969895103,469,469,469,469,0
|
|
20241021,185000,3969895103,469,469,469,469,0
|
|
20241021,184900,3969895103,469,469,469,469,0
|
|
20241021,184800,3969895103,469,469,469,469,0
|
|
20241021,184700,3969895103,469,469,469,469,0
|
|
20241021,184600,3969895103,469,469,469,469,0
|
|
20241021,184500,3969895103,469,469,469,469,0
|
|
20241021,184400,3969895103,469,469,469,469,0
|
|
20241021,184300,3969895103,469,469,469,469,0
|
|
20241021,184200,3969895103,469,469,469,469,0
|
|
20241021,184100,3969895103,469,469,469,469,0
|
|
20241021,184000,3969895103,469,469,469,469,0
|
|
20241021,183900,3969895103,469,469,469,469,0
|
|
20241021,183800,3969895103,469,469,469,469,0
|
|
20241021,183700,3969895103,469,469,469,469,0
|
|
20241021,183600,3969895103,469,469,469,469,0
|
|
20241021,183500,3969895103,469,469,469,469,0
|
|
20241021,183400,3969895103,469,469,469,469,0
|
|
20241021,183300,3969895103,469,469,469,469,0
|
|
20241021,183200,3969895103,469,469,469,469,0
|
|
20241021,183100,3969895103,469,469,469,469,0
|
|
20241021,183000,3969895103,469,469,469,469,0
|
|
20241021,182900,3969895103,469,469,469,469,0
|
|
20241021,182800,3969895103,469,469,469,469,0
|
|
20241021,182700,3969895103,469,469,469,469,0
|
|
20241021,182600,3969895103,469,469,469,469,65789
|
|
20241021,182500,3969895103,469,469,469,469,0
|
|
20241021,182400,3969895103,469,469,469,469,0
|
|
20241021,182300,3969895103,469,469,469,469,0
|
|
20241021,182200,3969895103,469,469,469,469,0
|
|
20241021,182100,3969895103,469,469,469,469,0
|
|
20241021,182000,3969895103,469,469,469,469,0
|
|
20241021,181900,3969895103,469,469,469,469,0
|
|
20241021,181800,3969895103,469,469,469,469,0
|
|
20241021,181700,3969895103,469,469,469,469,0
|
|
20241021,181600,3969895103,469,469,469,469,0
|
|
20241021,181500,3969895103,469,469,469,469,0
|
|
20241021,181400,3969895103,469,469,469,469,0
|
|
20241021,181300,3969895103,469,469,469,469,0
|
|
20241021,181200,3969895103,469,469,469,469,0
|
|
20241021,181100,3969895103,469,469,469,469,0
|
|
20241021,181000,3969895103,469,469,469,469,0
|
|
20241021,180900,3969895103,469,469,469,469,0
|
|
20241021,180800,3969895103,469,469,469,469,0
|
|
20241021,180700,3969895103,469,469,469,469,0
|
|
20241021,180600,3969895103,469,469,469,469,0
|
|
20241021,180500,3969895103,469,469,469,469,0
|
|
20241021,180400,3969895103,469,469,469,469,0
|
|
20241021,180300,3969895103,469,469,469,469,0
|
|
20241021,180200,3969895103,469,469,469,469,0
|
|
20241021,180100,3969895103,469,469,469,469,0
|
|
20241021,180000,3969895103,469,469,469,469,0
|
|
20241021,175900,3969895103,469,469,469,469,0
|
|
20241021,175800,3969895103,469,469,469,469,0
|
|
20241021,175700,3969895103,469,469,469,469,0
|
|
20241021,175600,3969895103,469,469,469,469,65789
|
|
20241021,175500,3969895103,469,469,469,469,0
|
|
20241021,175400,3969895103,469,469,469,469,0
|
|
20241021,175300,3969895103,469,469,469,469,0
|
|
20241021,175200,3969895103,469,469,469,469,0
|
|
20241021,175100,3969895103,469,469,469,469,0
|
|
20241021,175000,3969895103,469,469,469,469,0
|
|
20241021,174900,3969895103,469,469,469,469,0
|
|
20241021,174800,3969895103,469,469,469,469,0
|
|
20241021,174700,3969895103,469,469,469,469,0
|
|
20241021,174600,3969895103,469,469,469,469,0
|
|
20241021,174500,3969895103,469,469,469,469,0
|
|
20241021,174400,3969895103,469,469,469,469,0
|
|
20241021,174300,3969895103,469,469,469,469,0
|
|
20241021,174200,3969895103,469,469,469,469,0
|
|
20241021,174100,3969895103,469,469,469,469,0
|
|
20241021,174000,3969895103,469,469,469,469,0
|
|
20241021,173900,3969895103,469,469,469,469,0
|
|
20241021,173800,3969895103,469,469,469,469,0
|
|
20241021,173700,3969895103,469,469,469,469,0
|
|
20241021,173600,3969895103,469,469,469,469,0
|
|
20241021,173500,3969895103,469,469,469,469,0
|
|
20241021,173400,3969895103,469,469,469,469,0
|
|
20241021,173300,3969895103,469,469,469,469,0
|
|
20241021,173200,3969895103,469,469,469,469,0
|
|
20241021,173100,3969895103,469,469,469,469,0
|
|
20241021,173000,3969895103,469,469,469,469,0
|
|
20241021,172900,3969895103,469,469,469,469,0
|
|
20241021,172800,3969895103,469,469,469,469,0
|
|
20241021,172700,3969895103,469,469,469,469,0
|
|
20241021,172600,3969895103,469,469,469,469,65789
|
|
20241021,172500,3969895103,469,469,469,469,0
|
|
20241021,172400,3969895103,469,469,469,469,0
|
|
20241021,172300,3969895103,469,469,469,469,0
|
|
20241021,172200,3969895103,469,469,469,469,0
|
|
20241021,172100,3969895103,469,469,469,469,0
|
|
20241021,172000,3969895103,469,469,469,469,0
|
|
20241021,171900,3969895103,469,469,469,469,0
|
|
20241021,171800,3969895103,469,469,469,469,0
|
|
20241021,171700,3969895103,469,469,469,469,0
|
|
20241021,171600,3969895103,469,469,469,469,0
|
|
20241021,171500,3969895103,469,469,469,469,0
|
|
20241021,171400,3969895103,469,469,469,469,0
|
|
20241021,171300,3969895103,469,469,469,469,0
|
|
20241021,171200,3969895103,469,469,469,469,0
|
|
20241021,171100,3969895103,469,469,469,469,0
|
|
20241021,171000,3969895103,469,469,469,469,0
|
|
20241021,170900,3969895103,469,469,469,469,0
|
|
20241021,170800,3969895103,469,469,469,469,0
|
|
20241021,170700,3969895103,469,469,469,469,0
|
|
20241021,170600,3969895103,469,469,469,469,0
|
|
20241021,170500,3969895103,469,469,469,469,0
|
|
20241021,170400,3969895103,469,469,469,469,0
|
|
20241021,170300,3969895103,469,469,469,469,0
|
|
20241021,170200,3969895103,469,469,469,469,0
|
|
20241021,170100,3969895103,469,469,469,469,0
|
|
20241021,170000,3969895103,469,469,469,469,0
|
|
20241021,165900,3969895103,469,469,469,469,0
|
|
20241021,165800,3969895103,469,469,469,469,0
|
|
20241021,165700,3969895103,469,469,469,469,0
|
|
20241021,165600,3969895103,469,469,469,469,65789
|
|
20241021,165500,3969895103,469,469,469,469,0
|
|
20241021,165400,3969895103,469,469,469,469,0
|
|
20241021,165300,3969895103,469,469,469,469,0
|
|
20241021,165200,3969895103,469,469,469,469,0
|
|
20241021,165100,3969895103,469,469,469,469,0
|
|
20241021,165000,3969895103,469,469,469,469,0
|
|
20241021,164900,3969895103,469,469,469,469,0
|
|
20241021,164800,3969895103,469,469,469,469,0
|
|
20241021,164700,3969895103,469,469,469,469,0
|
|
20241021,164600,3969895103,469,469,469,469,0
|
|
20241021,164500,3969895103,469,469,469,469,0
|
|
20241021,164400,3969895103,469,469,469,469,0
|
|
20241021,164300,3969895103,469,469,469,469,0
|
|
20241021,164200,3969895103,469,469,469,469,0
|
|
20241021,164100,3969895103,469,469,469,469,0
|
|
20241021,164000,3969895103,469,469,469,469,0
|
|
20241021,163900,3969895103,469,469,469,469,0
|
|
20241021,163800,3969895103,469,469,469,469,0
|
|
20241021,163700,3969895103,469,469,469,469,0
|
|
20241021,163600,3969895103,469,469,469,469,0
|
|
20241021,163500,3969895103,469,469,469,469,0
|
|
20241021,163400,3969895103,469,469,469,469,0
|
|
20241021,163300,3969895103,469,469,469,469,0
|
|
20241021,163200,3969895103,469,469,469,469,0
|
|
20241021,163100,3969895103,469,469,469,469,0
|
|
20241021,163000,3969895103,469,469,469,469,0
|
|
20241021,162900,3969895103,469,469,469,469,0
|
|
20241021,162800,3969895103,469,469,469,469,0
|
|
20241021,162700,3969895103,469,469,469,469,0
|
|
20241021,162600,3969895103,469,469,469,469,65789
|
|
20241021,162500,3969895103,469,469,469,469,0
|
|
20241021,162400,3969895103,469,469,469,469,0
|
|
20241021,162300,3969895103,469,469,469,469,0
|
|
20241021,162200,3969895103,469,469,469,469,0
|
|
20241021,162100,3969895103,469,469,469,469,0
|
|
20241021,162000,3969895103,469,469,469,469,0
|
|
20241021,161900,3969895103,469,469,469,469,0
|
|
20241021,161800,3969895103,469,469,469,469,0
|
|
20241021,161700,3969895103,469,469,469,469,0
|
|
20241021,161600,3969895103,469,469,469,469,0
|
|
20241021,161500,3969895103,469,469,469,469,0
|
|
20241021,161400,3969895103,469,469,469,469,0
|
|
20241021,161300,3969895103,469,469,469,469,0
|
|
20241021,161200,3969895103,469,469,469,469,0
|
|
20241021,161100,3969895103,469,469,469,469,0
|
|
20241021,161000,3969895103,469,469,469,469,0
|
|
20241021,160900,3969895103,469,469,469,469,0
|
|
20241021,160800,3969895103,469,469,469,469,0
|
|
20241021,160700,3969895103,469,469,469,469,0
|
|
20241021,160600,3969895103,469,469,469,469,0
|
|
20241021,160500,3969895103,469,469,469,469,0
|
|
20241021,160400,3969895103,469,469,469,469,0
|
|
20241021,160300,3969895103,469,469,469,469,0
|
|
20241021,160200,3969895103,469,469,469,469,0
|
|
20241021,160100,3969895103,469,469,469,469,0
|
|
20241021,160000,3969895103,469,469,469,469,0
|
|
20241021,155900,3969895103,469,469,469,469,0
|
|
20241021,155800,3969895103,469,469,469,469,0
|
|
20241021,155700,3969895103,469,469,469,469,0
|
|
20241021,155600,3969895103,469,469,469,469,65789
|
|
20241021,155500,3969895103,469,469,469,469,0
|
|
20241021,155400,3969895103,469,469,469,469,0
|
|
20241021,155300,3969895103,469,469,469,469,0
|
|
20241021,155200,3969895103,469,469,469,469,0
|
|
20241021,155100,3969895103,469,469,469,469,0
|
|
20241021,155000,3969895103,469,469,469,469,0
|
|
20241021,154900,3969895103,469,469,469,469,0
|
|
20241021,154800,3969895103,469,469,469,469,0
|
|
20241021,154700,3969895103,469,469,469,469,0
|
|
20241021,154600,3969895103,469,469,469,469,0
|
|
20241021,154500,3969895103,469,469,469,469,0
|
|
20241021,154400,3969895103,469,469,469,469,0
|
|
20241021,154300,3969895103,469,469,469,469,0
|
|
20241021,154200,3969895103,469,469,469,469,0
|
|
20241021,154100,3969895103,469,469,469,469,0
|
|
20241021,154000,3969895103,469,469,469,469,0
|
|
20241021,153900,3969895103,469,469,469,469,0
|
|
20241021,153800,3969895103,469,469,469,469,0
|
|
20241021,153700,3969895103,469,469,469,469,0
|
|
20241021,153600,3969895103,469,469,469,469,0
|
|
20241021,153500,3969895103,469,469,469,469,0
|
|
20241021,153400,3969895103,469,469,469,469,0
|
|
20241021,153300,3969895103,469,469,469,469,0
|
|
20241021,153200,3969895103,469,469,469,469,0
|
|
20241021,153100,3969895103,469,469,469,469,0
|
|
20241021,153000,3969895103,469,469,469,469,65789
|
|
20241021,152900,3939040062,471,471,471,471,0
|
|
20241021,152800,3939040062,471,471,471,471,0
|
|
20241021,152700,3939040062,471,471,471,471,0
|
|
20241021,152600,3939040062,471,471,471,471,0
|
|
20241021,152500,3939040062,471,471,471,471,0
|
|
20241021,152400,3939040062,471,471,471,471,0
|
|
20241021,152300,3939040062,471,471,471,471,0
|
|
20241021,152200,3939040062,471,471,471,471,0
|
|
20241021,152100,3939040062,471,471,471,471,0
|
|
20241021,152000,3939040062,471,471,471,471,0
|
|
20241021,151900,3939040062,471,464,473,464,134334
|
|
20241021,151800,3875931732,463,465,470,463,55719
|
|
20241021,151700,3850014716,465,470,470,465,31190
|
|
20241021,151600,3835407653,469,466,469,464,24665
|
|
20241021,151500,3823899191,466,469,470,466,6037
|
|
20241021,151400,3821077024,472,470,472,467,43763
|
|
20241021,151300,3800571517,473,468,473,468,26099
|
|
20241021,151200,3788248146,468,465,470,464,18093
|
|
20241021,151100,3779790522,464,465,468,464,18791
|
|
20241021,151000,3771052489,464,465,469,464,25464
|
|
20241021,150900,3759206480,469,472,473,465,61198
|
|
20241021,150800,3730470048,473,455,473,455,94769
|
|
20241021,150700,3686532290,464,464,464,464,0
|
|
20241021,150600,3686532290,464,464,464,464,0
|
|
20241021,150500,3686532290,464,451,464,451,79031
|
|
20241021,150400,3650184491,455,454,455,451,10891
|
|
20241021,150300,3645259499,451,455,455,451,5131
|
|
20241021,150200,3642925318,451,451,455,451,207
|
|
20241021,150100,3642831581,450,458,459,450,19624
|
|
20241021,150000,3633903259,458,453,460,450,63607
|
|
20241021,145900,3604708584,450,447,452,446,27676
|
|
20241021,145800,3592251183,444,449,450,444,7216
|
|
20241021,145700,3589031533,451,447,451,446,17817
|
|
20241021,145600,3581042470,447,451,451,447,6193
|
|
20241021,145500,3578266547,451,449,452,449,1848
|
|
20241021,145400,3577435791,448,448,449,448,2520
|
|
20241021,145300,3576306355,451,450,459,449,10716
|
|
20241021,145200,3571424228,450,459,459,450,7266
|
|
20241021,145100,3568112893,459,445,459,444,24577
|
|
20241021,145000,3556987193,444,450,450,444,20641
|
|
20241021,144900,3547768648,450,453,453,449,10960
|
|
20241021,144800,3542838044,450,450,450,450,6742
|
|
20241021,144700,3539804144,450,454,455,449,16095
|
|
20241021,144600,3532513702,455,460,460,450,38554
|
|
20241021,144500,3515015585,461,460,461,458,3213
|
|
20241021,144400,3513537616,456,455,460,455,27694
|
|
20241021,144300,3500869284,452,453,457,450,15871
|
|
20241021,144200,3493696497,453,450,454,450,15815
|
|
20241021,144100,3486570226,450,451,451,449,12174
|
|
20241021,144000,3481084332,454,447,454,447,29280
|
|
20241021,143900,3467967713,449,450,450,444,7357
|
|
20241021,143800,3464692626,450,458,461,449,32239
|
|
20241021,143700,3449998383,452,450,461,450,75512
|
|
20241021,143600,3415532839,453,449,455,445,85581
|
|
20241021,143500,3376969816,449,440,449,435,105243
|
|
20241021,143400,3330414076,441,430,441,430,51508
|
|
20241021,143300,3307887125,430,431,431,429,7534
|
|
20241021,143200,3304644050,431,436,437,431,27140
|
|
20241021,143100,3292824578,436,429,436,429,37584
|
|
20241021,143000,3276521409,429,430,430,428,6857
|
|
20241021,142900,3273581965,430,430,431,430,13081
|
|
20241021,142800,3267950969,430,425,430,425,29818
|
|
20241021,142700,3255158242,425,425,427,425,20523
|
|
20241021,142600,3246426231,425,417,426,417,50209
|
|
20241021,142500,3225191382,416,416,416,416,18081
|
|
20241021,142400,3217669686,416,416,416,416,7499
|
|
20241021,142300,3214550102,416,419,419,416,28285
|
|
20241021,142200,3202749099,420,420,420,420,2272
|
|
20241021,142100,3201794859,420,420,421,420,2652
|
|
20241021,142000,3200681017,420,420,420,420,6097
|
|
20241021,141900,3198120277,419,420,420,419,173
|
|
20241021,141800,3198047789,419,422,423,419,15319
|
|
20241021,141700,3191609296,421,421,421,421,629
|
|
20241021,141600,3191344487,420,423,423,420,7038
|
|
20241021,141500,3188379949,423,425,425,423,1829
|
|
20241021,141400,3187605883,426,426,426,426,365
|
|
20241021,141300,3187450393,426,426,426,426,4695
|
|
20241021,141200,3185450323,426,425,426,425,3100
|
|
20241021,141100,3184131436,425,425,425,424,10000
|
|
20241021,141000,3179881476,424,423,425,423,8937
|
|
20241021,140900,3176092191,424,425,425,423,12575
|
|
20241021,140800,3170772762,425,422,426,422,15512
|
|
20241021,140700,3164189442,423,423,423,420,8243
|
|
20241021,140600,3160709133,424,423,424,423,10176
|
|
20241021,140500,3156404384,421,421,421,421,773
|
|
20241021,140400,3156078951,423,423,423,423,72
|
|
20241021,140300,3156048495,423,422,423,422,896
|
|
20241021,140200,3155670382,422,421,422,420,1732
|
|
20241021,140100,3154941366,419,419,419,419,8168
|
|
20241021,140000,3151518974,420,419,420,418,6549
|
|
20241021,135900,3148778561,419,422,422,419,29937
|
|
20241021,135800,3136206367,422,422,422,422,10
|
|
20241021,135700,3136202147,421,422,422,421,13682
|
|
20241021,135600,3130442021,422,422,422,421,8789
|
|
20241021,135500,3126741821,421,423,423,421,16223
|
|
20241021,135400,3119899530,422,426,426,421,86473
|
|
20241021,135300,3083378563,426,426,428,426,5305
|
|
20241021,135200,3081118629,427,428,428,427,9333
|
|
20241021,135100,3077132931,429,429,432,429,19744
|
|
20241021,135000,3068608731,429,429,429,429,506
|
|
20241021,134900,3068391657,432,433,433,430,6873
|
|
20241021,134800,3065423071,433,431,434,431,3186
|
|
20241021,134700,3064047269,427,427,427,427,2420
|
|
20241021,134600,3063013929,427,429,429,427,3920
|
|
20241021,134500,3061336068,428,430,430,428,2987
|
|
20241021,134400,3060057204,431,432,432,430,5924
|
|
20241021,134300,3057503162,432,430,432,430,1653
|
|
20241021,134200,3056792366,430,431,434,427,22345
|
|
20241021,134100,3047150710,430,431,432,429,11987
|
|
20241021,134000,3042004884,432,431,432,431,5532
|
|
20241021,133900,3039615309,431,429,433,429,11526
|
|
20241021,133800,3034651890,429,428,429,427,13065
|
|
20241021,133700,3029050638,428,428,428,427,2551
|
|
20241021,133600,3027959810,428,428,428,428,5200
|
|
20241021,133500,3025734210,428,426,428,425,6845
|
|
20241021,133400,3022806991,430,426,430,426,13812
|
|
20241021,133300,3016887259,428,425,428,425,20000
|
|
20241021,133200,3008350992,425,427,427,423,5858
|
|
20241021,133100,3005866143,427,427,427,427,648
|
|
20241021,133000,3005589447,427,429,429,421,14875
|
|
20241021,132900,2999270256,429,420,431,420,129205
|
|
20241021,132800,2944045573,417,419,419,416,43627
|
|
20241021,132700,2925845284,420,421,421,420,1076
|
|
20241021,132600,2925393047,421,418,421,418,4616
|
|
20241021,132500,2923453980,418,423,423,418,57373
|
|
20241021,132400,2899376257,423,422,424,422,3189
|
|
20241021,132300,2898027323,423,423,426,423,16627
|
|
20241021,132200,2890961624,423,422,423,422,6894
|
|
20241021,132100,2888047356,422,422,422,421,5382
|
|
20241021,132000,2885776904,422,422,422,422,317
|
|
20241021,131900,2885643130,421,420,421,420,900
|
|
20241021,131800,2885264930,422,422,422,422,2435
|
|
20241021,131700,2884237360,422,420,422,418,9393
|
|
20241021,131600,2880286126,420,421,422,418,17346
|
|
20241021,131500,2872997147,421,422,423,421,11817
|
|
20241021,131400,2868016131,423,423,423,422,4255
|
|
20241021,131300,2866216766,423,421,423,421,25873
|
|
20241021,131200,2855281584,421,420,421,420,8027
|
|
20241021,131100,2851902930,420,420,420,420,2720
|
|
20241021,131000,2850760530,420,420,420,420,5013
|
|
20241021,130900,2848655070,420,420,420,420,428
|
|
20241021,130800,2848475310,420,420,420,420,4529
|
|
20241021,130700,2846573130,417,420,420,417,1958
|
|
20241021,130600,2845756441,417,417,420,417,938
|
|
20241021,130500,2845365289,417,419,419,416,14526
|
|
20241021,130400,2839299088,420,422,422,420,5081
|
|
20241021,130300,2837159064,422,421,422,420,18157
|
|
20241021,130200,2829508211,420,418,420,418,4213
|
|
20241021,130100,2827743184,418,419,421,417,9813
|
|
20241021,130000,2823642309,419,420,422,418,20424
|
|
20241021,125900,2815042494,420,420,421,416,22191
|
|
20241021,125800,2805736746,420,418,420,418,62032
|
|
20241021,125700,2779720245,417,417,417,415,14559
|
|
20241021,125600,2773666383,417,415,417,415,14631
|
|
20241021,125500,2767586646,415,415,415,411,60850
|
|
20241021,125400,2742514173,414,412,414,412,49818
|
|
20241021,125300,2721978752,412,412,412,411,5694
|
|
20241021,125200,2719635468,412,411,412,411,5748
|
|
20241021,125100,2717273025,411,412,412,411,3928
|
|
20241021,125000,2715658339,412,411,412,411,14864
|
|
20241021,124900,2709545951,410,411,411,410,2030
|
|
20241021,124800,2708713551,411,410,411,409,18145
|
|
20241021,124700,2701280156,409,407,409,406,33635
|
|
20241021,124600,2687583593,407,412,412,407,43982
|
|
20241021,124500,2669590313,412,411,412,411,1657
|
|
20241021,124400,2668908386,410,413,413,408,86278
|
|
20241021,124300,2633599439,415,417,417,410,148920
|
|
20241021,124200,2571987764,417,418,418,417,9140
|
|
20241021,124100,2568176299,417,420,420,417,2576
|
|
20241021,124000,2567098849,420,419,420,419,5012
|
|
20241021,123900,2564998176,419,419,419,418,6804
|
|
20241021,123800,2562151895,419,419,419,419,3659
|
|
20241021,123700,2560618774,419,419,419,419,30
|
|
20241021,123600,2560606204,419,419,420,417,18116
|
|
20241021,123500,2553015096,419,419,419,419,251
|
|
20241021,123400,2552909927,420,419,420,418,11494
|
|
20241021,123300,2548098633,419,420,421,419,2671
|
|
20241021,123200,2546976260,420,421,421,420,15293
|
|
20241021,123100,2540551958,421,421,421,420,1637
|
|
20241021,123000,2539862881,420,418,421,417,5238
|
|
20241021,122900,2537671892,418,420,420,418,870
|
|
20241021,122800,2537307576,420,420,420,420,2411
|
|
20241021,122700,2536294956,420,420,420,419,12137
|
|
20241021,122600,2531205523,420,420,420,420,6651
|
|
20241021,122500,2528412103,420,420,420,420,159
|
|
20241021,122400,2528345323,419,419,419,419,11915
|
|
20241021,122300,2523352938,420,421,421,420,11528
|
|
20241021,122200,2518509358,422,423,423,422,4593
|
|
20241021,122100,2516571111,423,423,423,422,13571
|
|
20241021,122000,2510832578,424,424,424,424,3405
|
|
20241021,121900,2509388858,424,425,426,424,21872
|
|
20241021,121800,2500106396,425,424,425,423,4838
|
|
20241021,121700,2498055968,423,422,423,422,2776
|
|
20241021,121600,2496881771,422,422,422,422,1559
|
|
20241021,121500,2496223873,422,422,423,420,3674
|
|
20241021,121400,2494678425,422,420,422,420,2593
|
|
20241021,121300,2493586638,420,419,420,418,12899
|
|
20241021,121200,2488172708,419,417,419,416,2720
|
|
20241021,121100,2487037740,418,418,418,418,1865
|
|
20241021,121000,2486258170,418,416,419,416,2088
|
|
20241021,120900,2485387444,417,417,417,416,19721
|
|
20241021,120800,2477180869,420,420,422,416,13588
|
|
20241021,120700,2471512651,420,418,420,417,40413
|
|
20241021,120600,2454656616,418,420,420,417,24098
|
|
20241021,120500,2444583399,420,421,421,418,14272
|
|
20241021,120400,2438603154,421,421,421,418,57220
|
|
20241021,120300,2414600817,421,422,423,421,8942
|
|
20241021,120200,2410829342,423,425,426,423,33983
|
|
20241021,120100,2396390926,425,426,426,423,9482
|
|
20241021,120000,2392377032,426,425,426,424,2435
|
|
20241021,115900,2391342628,424,425,425,424,7936
|
|
20241021,115800,2387970551,425,424,425,422,14922
|
|
20241021,115700,2381645518,423,422,424,422,6210
|
|
20241021,115600,2379019324,422,423,424,422,6209
|
|
20241021,115500,2376395621,422,422,422,422,11090
|
|
20241021,115400,2371715641,420,420,420,420,0
|
|
20241021,115300,2371715641,420,423,424,420,48707
|
|
20241021,115200,2351226003,423,426,426,422,45100
|
|
20241021,115100,2332162557,425,425,426,423,9027
|
|
20241021,115000,2328338292,426,426,427,426,9677
|
|
20241021,114900,2324214880,426,426,426,423,6528
|
|
20241021,114800,2321447333,426,425,426,424,4057
|
|
20241021,114700,2319722906,426,426,426,423,5573
|
|
20241021,114600,2317363925,423,426,426,423,5646
|
|
20241021,114500,2314971013,425,423,426,423,785
|
|
20241021,114400,2314638464,422,427,427,422,45233
|
|
20241021,114300,2295505802,427,427,427,425,10881
|
|
20241021,114200,2290873162,428,427,428,426,2445
|
|
20241021,114100,2289830820,428,429,429,426,6947
|
|
20241021,114000,2286865119,429,428,429,428,7400
|
|
20241021,113900,2283691516,427,428,429,427,2024
|
|
20241021,113800,2282825263,429,428,429,426,7584
|
|
20241021,113700,2279580239,429,428,429,428,5909
|
|
20241021,113600,2277051175,429,429,430,424,45702
|
|
20241021,113500,2257614476,429,429,429,426,4184
|
|
20241021,113400,2255822640,429,428,429,426,1651
|
|
20241021,113300,2255116308,429,429,429,427,5562
|
|
20241021,113200,2252733480,428,429,429,428,1505
|
|
20241021,113100,2252089323,428,427,428,426,3433
|
|
20241021,113000,2250622901,427,425,427,425,6493
|
|
20241021,112900,2247863162,426,426,427,424,15128
|
|
20241021,112800,2241423595,428,429,429,423,14123
|
|
20241021,112700,2235395419,429,429,429,423,55790
|
|
20241021,112600,2211687467,425,430,430,425,11565
|
|
20241021,112500,2206757609,430,432,432,427,74938
|
|
20241021,112400,2174610870,434,434,434,434,1904
|
|
20241021,112300,2173784534,432,437,437,432,35342
|
|
20241021,112200,2158351102,435,437,437,435,4092
|
|
20241021,112100,2156566918,437,433,437,433,12036
|
|
20241021,112000,2151343547,434,436,436,434,32175
|
|
20241021,111900,2137373802,437,436,437,436,997
|
|
20241021,111800,2136938610,436,436,437,432,23662
|
|
20241021,111700,2126633917,436,435,436,435,13532
|
|
20241021,111600,2120747465,437,436,437,436,10001
|
|
20241021,111500,2116387028,432,435,435,432,11841
|
|
20241021,111400,2111241710,432,434,434,432,3155
|
|
20241021,111300,2109877837,434,434,434,434,8
|
|
20241021,111200,2109874365,435,435,435,431,16453
|
|
20241021,111100,2102758515,435,433,436,432,17084
|
|
20241021,111000,2095362829,433,435,436,433,6766
|
|
20241021,110900,2092432694,436,433,436,433,3376
|
|
20241021,110800,2090965187,433,433,433,433,300
|
|
20241021,110700,2090835287,435,435,435,435,20
|
|
20241021,110600,2090826587,435,435,435,435,531
|
|
20241021,110500,2090595602,432,435,435,432,5100
|
|
20241021,110400,2088392102,435,435,436,435,10179
|
|
20241021,110300,2083964137,435,434,435,434,1419
|
|
20241021,110200,2083348190,432,430,432,430,4831
|
|
20241021,110100,2081261627,432,431,432,429,12042
|
|
20241021,110000,2076084427,430,430,432,430,19899
|
|
20241021,105900,2067525334,430,431,431,430,10741
|
|
20241021,105800,2062903718,431,431,431,430,3421
|
|
20241021,105700,2061429987,431,432,432,431,3907
|
|
20241021,105600,2059743455,431,430,432,430,2041
|
|
20241021,105500,2058864786,429,435,435,429,104066
|
|
20241021,105400,2014035531,436,436,436,433,14564
|
|
20241021,105300,2007716054,438,438,438,437,245
|
|
20241021,105200,2007608745,437,438,440,437,12423
|
|
20241021,105100,2002166898,438,439,439,438,542
|
|
20241021,105000,2001929487,439,440,440,439,8302
|
|
20241021,104900,1998278878,439,434,439,433,21432
|
|
20241021,104800,1988930880,433,434,434,433,12603
|
|
20241021,104700,1983463695,434,433,434,433,7580
|
|
20241021,104600,1980178732,433,436,436,433,20360
|
|
20241021,104500,1971338289,436,435,436,434,4368
|
|
20241021,104400,1969441405,435,437,437,433,89025
|
|
20241021,104300,1930732031,437,437,438,437,17317
|
|
20241021,104200,1923162300,438,438,438,437,625
|
|
20241021,104100,1922889050,438,438,438,438,9108
|
|
20241021,104000,1918899746,437,439,439,437,2824
|
|
20241021,103900,1917664886,439,439,440,437,2363
|
|
20241021,103800,1916628550,439,440,440,435,29057
|
|
20241021,103700,1903948294,440,439,441,437,9478
|
|
20241021,103600,1899798610,440,439,442,437,46191
|
|
20241021,103500,1879590838,439,441,444,438,53393
|
|
20241021,103400,1856124309,440,443,444,440,60739
|
|
20241021,103300,1829279393,443,443,447,441,38669
|
|
20241021,103200,1812152391,441,450,451,441,167134
|
|
20241021,103100,1737893366,447,466,469,446,275909
|
|
20241021,103000,1611858657,467,467,467,467,0
|
|
20241021,102900,1611858657,467,465,467,465,22263
|
|
20241021,102800,1601481280,465,463,465,463,14928
|
|
20241021,102700,1594552378,463,462,463,461,4083
|
|
20241021,102600,1592665907,461,458,461,458,13204
|
|
20241021,102500,1586600541,459,458,459,457,14982
|
|
20241021,102400,1579738786,458,455,458,455,13750
|
|
20241021,102300,1573453975,454,455,455,453,17365
|
|
20241021,102200,1565575802,455,451,455,451,14358
|
|
20241021,102100,1559074104,451,450,452,448,16417
|
|
20241021,102000,1551674193,449,444,449,444,23051
|
|
20241021,101900,1541395471,444,443,444,441,12416
|
|
20241021,101800,1535908444,443,443,444,441,2051
|
|
20241021,101700,1535000268,442,443,443,442,744
|
|
20241021,101600,1534671415,443,440,443,439,18798
|
|
20241021,101500,1526396941,440,447,447,440,51748
|
|
20241021,101400,1503438982,449,447,449,446,7006
|
|
20241021,101300,1500300620,447,446,450,446,20516
|
|
20241021,101200,1491139666,446,453,453,446,76921
|
|
20241021,101100,1456600289,455,456,458,453,72206
|
|
20241021,101000,1423743067,457,454,459,452,36152
|
|
20241021,100900,1407229304,451,448,452,448,14212
|
|
20241021,100800,1400821333,450,448,450,445,57660
|
|
20241021,100700,1374994093,448,446,449,446,5730
|
|
20241021,100600,1372430432,447,442,447,442,38195
|
|
20241021,100500,1355429773,442,442,443,440,19271
|
|
20241021,100400,1346913092,441,442,442,439,38130
|
|
20241021,100300,1330132698,444,444,445,441,49398
|
|
20241021,100200,1308252097,444,442,444,440,24938
|
|
20241021,100100,1297255022,443,437,443,437,23040
|
|
20241021,100000,1287107490,437,440,440,437,11311
|
|
20241021,095900,1282147930,440,433,440,432,61408
|
|
20241021,095800,1255356903,432,430,433,430,26326
|
|
20241021,095700,1243996913,430,432,433,429,48532
|
|
20241021,095600,1223066814,432,428,432,428,63809
|
|
20241021,095500,1195662878,427,421,427,421,44633
|
|
20241021,095400,1176761944,421,420,421,419,9486
|
|
20241021,095300,1172783946,420,420,423,419,27143
|
|
20241021,095200,1161360314,421,420,421,419,2508
|
|
20241021,095100,1160307749,421,421,422,420,5223
|
|
20241021,095000,1158111365,420,421,422,420,11648
|
|
20241021,094900,1153215866,422,422,422,420,504
|
|
20241021,094800,1153004178,422,420,422,419,19329
|
|
20241021,094700,1144894758,420,422,422,420,20020
|
|
20241021,094600,1136480264,423,428,428,422,24048
|
|
20241021,094500,1126255374,428,424,428,424,23984
|
|
20241021,094400,1116059398,424,420,425,420,29757
|
|
20241021,094300,1103501278,420,421,421,419,10775
|
|
20241021,094200,1098967123,421,420,423,420,21057
|
|
20241021,094100,1090107538,420,420,423,420,8694
|
|
20241021,094000,1086445060,419,420,425,419,87517
|
|
20241021,093900,1049610461,419,416,420,416,26638
|
|
20241021,093800,1038504679,416,415,416,413,11164
|
|
20241021,093700,1033871777,415,411,415,411,9325
|
|
20241021,093600,1030027469,409,411,413,409,22982
|
|
20241021,093500,1020618040,410,408,411,408,53387
|
|
20241021,093400,998803462,408,413,413,408,73884
|
|
20241021,093300,968550452,413,418,418,411,29544
|
|
20241021,093200,956375330,414,414,418,414,35500
|
|
20241021,093100,941677702,415,417,419,415,19607
|
|
20241021,093000,933513802,417,419,419,414,8249
|
|
20241021,092900,930084653,416,414,417,412,47835
|
|
20241021,092800,910239229,414,417,417,413,19605
|
|
20241021,092700,902097443,417,419,419,417,12428
|
|
20241021,092600,896910742,419,417,420,412,47387
|
|
20241021,092500,877223596,417,419,419,410,122650
|
|
20241021,092400,826599188,420,418,420,415,24540
|
|
20241021,092300,816382597,419,420,424,418,61701
|
|
20241021,092200,790535336,423,419,424,418,41893
|
|
20241021,092100,772969055,419,423,423,415,59962
|
|
20241021,092000,747846394,422,427,427,422,35565
|
|
20241021,091900,732730141,427,426,429,424,32571
|
|
20241021,091800,718838402,426,432,432,421,62573
|
|
20241021,091700,692091746,432,421,432,419,86409
|
|
20241021,091600,655255977,421,418,425,417,80906
|
|
20241021,091500,621279008,418,410,418,406,123677
|
|
20241021,091400,570620286,408,412,419,408,129648
|
|
20241021,091300,517056144,410,425,425,408,268013
|
|
20241021,091200,405251199,408,408,408,408,0
|
|
20241021,091100,405251199,408,408,408,408,0
|
|
20241021,091000,405251199,408,406,434,405,159945
|
|
20241021,090900,340109397,406,406,406,406,0
|
|
20241021,090800,340109397,406,425,425,406,86931
|
|
20241021,090700,303920301,425,440,448,420,141829
|
|
20241021,090600,242023204,439,460,460,439,132178
|
|
20241021,090500,183000249,463,466,466,453,38751
|
|
20241021,090400,165243040,464,450,466,446,113517
|
|
20241021,090300,113714860,445,445,445,445,0
|
|
20241021,090200,113714860,445,467,468,445,22752
|
|
20241021,090100,103281389,466,472,475,464,84258
|
|
20241021,090000,63907153,472,494,494,470,131822
|