622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191900,26159702600,765,765,765,765,211192
|
|
20241002,191800,26159702600,765,765,765,765,0
|
|
20241002,191700,26159702600,765,765,765,765,0
|
|
20241002,191600,26159702600,765,765,765,765,0
|
|
20241002,191500,26159702600,765,765,765,765,0
|
|
20241002,191400,26159702600,765,765,765,765,0
|
|
20241002,191300,26159702600,765,765,765,765,0
|
|
20241002,191200,26159702600,765,765,765,765,0
|
|
20241002,191100,26159702600,765,765,765,765,0
|
|
20241002,191000,26159702600,765,765,765,765,0
|
|
20241002,190900,26159702600,765,765,765,765,0
|
|
20241002,190800,26159702600,765,765,765,765,0
|
|
20241002,190700,26159702600,765,765,765,765,0
|
|
20241002,190600,26159702600,765,765,765,765,0
|
|
20241002,190500,26159702600,765,765,765,765,0
|
|
20241002,190400,26159702600,765,765,765,765,0
|
|
20241002,190300,26159702600,765,765,765,765,0
|
|
20241002,190200,26159702600,765,765,765,765,0
|
|
20241002,190100,26159702600,765,765,765,765,0
|
|
20241002,190000,26159702600,765,765,765,765,0
|
|
20241002,185900,26159702600,765,765,765,765,0
|
|
20241002,185800,26159702600,765,765,765,765,0
|
|
20241002,185700,26159702600,765,765,765,765,0
|
|
20241002,185600,26159702600,765,765,765,765,0
|
|
20241002,185500,26159702600,765,765,765,765,0
|
|
20241002,185400,26159702600,765,765,765,765,0
|
|
20241002,185300,26159702600,765,765,765,765,0
|
|
20241002,185200,26159702600,765,765,765,765,0
|
|
20241002,185100,26159702600,765,765,765,765,0
|
|
20241002,185000,26159702600,765,765,765,765,0
|
|
20241002,184900,26159702600,765,765,765,765,211192
|
|
20241002,184800,26159702600,765,765,765,765,0
|
|
20241002,184700,26159702600,765,765,765,765,0
|
|
20241002,184600,26159702600,765,765,765,765,0
|
|
20241002,184500,26159702600,765,765,765,765,0
|
|
20241002,184400,26159702600,765,765,765,765,0
|
|
20241002,184300,26159702600,765,765,765,765,0
|
|
20241002,184200,26159702600,765,765,765,765,0
|
|
20241002,184100,26159702600,765,765,765,765,0
|
|
20241002,184000,26159702600,765,765,765,765,0
|
|
20241002,183900,26159702600,765,765,765,765,0
|
|
20241002,183800,26159702600,765,765,765,765,0
|
|
20241002,183700,26159702600,765,765,765,765,0
|
|
20241002,183600,26159702600,765,765,765,765,0
|
|
20241002,183500,26159702600,765,765,765,765,0
|
|
20241002,183400,26159702600,765,765,765,765,0
|
|
20241002,183300,26159702600,765,765,765,765,0
|
|
20241002,183200,26159702600,765,765,765,765,0
|
|
20241002,183100,26159702600,765,765,765,765,0
|
|
20241002,183000,26159702600,765,765,765,765,0
|
|
20241002,182900,26159702600,765,765,765,765,0
|
|
20241002,182800,26159702600,765,765,765,765,0
|
|
20241002,182700,26159702600,765,765,765,765,0
|
|
20241002,182600,26159702600,765,765,765,765,0
|
|
20241002,182500,26159702600,765,765,765,765,0
|
|
20241002,182400,26159702600,765,765,765,765,0
|
|
20241002,182300,26159702600,765,765,765,765,0
|
|
20241002,182200,26159702600,765,765,765,765,0
|
|
20241002,182100,26159702600,765,765,765,765,0
|
|
20241002,182000,26159702600,765,765,765,765,0
|
|
20241002,181900,26159702600,765,765,765,765,211192
|
|
20241002,181800,26159702600,765,765,765,765,0
|
|
20241002,181700,26159702600,765,765,765,765,0
|
|
20241002,181600,26159702600,765,765,765,765,0
|
|
20241002,181500,26159702600,765,765,765,765,0
|
|
20241002,181400,26159702600,765,765,765,765,0
|
|
20241002,181300,26159702600,765,765,765,765,0
|
|
20241002,181200,26159702600,765,765,765,765,0
|
|
20241002,181100,26159702600,765,765,765,765,0
|
|
20241002,181000,26159702600,765,765,765,765,0
|
|
20241002,180900,26159702600,765,765,765,765,0
|
|
20241002,180800,26159702600,765,765,765,765,0
|
|
20241002,180700,26159702600,765,765,765,765,0
|
|
20241002,180600,26159702600,765,765,765,765,0
|
|
20241002,180500,26159702600,765,765,765,765,0
|
|
20241002,180400,26159702600,765,765,765,765,0
|
|
20241002,180300,26159702600,765,765,765,765,0
|
|
20241002,180200,26159702600,765,765,765,765,0
|
|
20241002,180100,26159702600,765,765,765,765,0
|
|
20241002,180000,26159702600,765,765,765,765,0
|
|
20241002,175900,26159702600,765,765,765,765,0
|
|
20241002,175800,26159702600,765,765,765,765,0
|
|
20241002,175700,26159702600,765,765,765,765,0
|
|
20241002,175600,26159702600,765,765,765,765,0
|
|
20241002,175500,26159702600,765,765,765,765,0
|
|
20241002,175400,26159702600,765,765,765,765,0
|
|
20241002,175300,26159702600,765,765,765,765,0
|
|
20241002,175200,26159702600,765,765,765,765,0
|
|
20241002,175100,26159702600,765,765,765,765,0
|
|
20241002,175000,26159702600,765,765,765,765,0
|
|
20241002,174900,26159702600,765,765,765,765,211192
|
|
20241002,174800,26159702600,765,765,765,765,0
|
|
20241002,174700,26159702600,765,765,765,765,0
|
|
20241002,174600,26159702600,765,765,765,765,0
|
|
20241002,174500,26159702600,765,765,765,765,0
|
|
20241002,174400,26159702600,765,765,765,765,0
|
|
20241002,174300,26159702600,765,765,765,765,0
|
|
20241002,174200,26159702600,765,765,765,765,0
|
|
20241002,174100,26159702600,765,765,765,765,0
|
|
20241002,174000,26159702600,765,765,765,765,0
|
|
20241002,173900,26159702600,765,765,765,765,0
|
|
20241002,173800,26159702600,765,765,765,765,0
|
|
20241002,173700,26159702600,765,765,765,765,0
|
|
20241002,173600,26159702600,765,765,765,765,0
|
|
20241002,173500,26159702600,765,765,765,765,0
|
|
20241002,173400,26159702600,765,765,765,765,0
|
|
20241002,173300,26159702600,765,765,765,765,0
|
|
20241002,173200,26159702600,765,765,765,765,0
|
|
20241002,173100,26159702600,765,765,765,765,0
|
|
20241002,173000,26159702600,765,765,765,765,0
|
|
20241002,172900,26159702600,765,765,765,765,0
|
|
20241002,172800,26159702600,765,765,765,765,0
|
|
20241002,172700,26159702600,765,765,765,765,0
|
|
20241002,172600,26159702600,765,765,765,765,0
|
|
20241002,172500,26159702600,765,765,765,765,0
|
|
20241002,172400,26159702600,765,765,765,765,0
|
|
20241002,172300,26159702600,765,765,765,765,0
|
|
20241002,172200,26159702600,765,765,765,765,0
|
|
20241002,172100,26159702600,765,765,765,765,0
|
|
20241002,172000,26159702600,765,765,765,765,0
|
|
20241002,171900,26159702600,765,765,765,765,211192
|
|
20241002,171800,26159702600,765,765,765,765,0
|
|
20241002,171700,26159702600,765,765,765,765,0
|
|
20241002,171600,26159702600,765,765,765,765,0
|
|
20241002,171500,26159702600,765,765,765,765,0
|
|
20241002,171400,26159702600,765,765,765,765,0
|
|
20241002,171300,26159702600,765,765,765,765,0
|
|
20241002,171200,26159702600,765,765,765,765,0
|
|
20241002,171100,26159702600,765,765,765,765,0
|
|
20241002,171000,26159702600,765,765,765,765,0
|
|
20241002,170900,26159702600,765,765,765,765,0
|
|
20241002,170800,26159702600,765,765,765,765,0
|
|
20241002,170700,26159702600,765,765,765,765,0
|
|
20241002,170600,26159702600,765,765,765,765,0
|
|
20241002,170500,26159702600,765,765,765,765,0
|
|
20241002,170400,26159702600,765,765,765,765,0
|
|
20241002,170300,26159702600,765,765,765,765,0
|
|
20241002,170200,26159702600,765,765,765,765,0
|
|
20241002,170100,26159702600,765,765,765,765,0
|
|
20241002,170000,26159702600,765,765,765,765,0
|
|
20241002,165900,26159702600,765,765,765,765,0
|
|
20241002,165800,26159702600,765,765,765,765,0
|
|
20241002,165700,26159702600,765,765,765,765,0
|
|
20241002,165600,26159702600,765,765,765,765,0
|
|
20241002,165500,26159702600,765,765,765,765,0
|
|
20241002,165400,26159702600,765,765,765,765,0
|
|
20241002,165300,26159702600,765,765,765,765,0
|
|
20241002,165200,26159702600,765,765,765,765,0
|
|
20241002,165100,26159702600,765,765,765,765,0
|
|
20241002,165000,26159702600,765,765,765,765,0
|
|
20241002,164900,26159702600,765,765,765,765,211192
|
|
20241002,164800,26159702600,765,765,765,765,0
|
|
20241002,164700,26159702600,765,765,765,765,0
|
|
20241002,164600,26159702600,765,765,765,765,0
|
|
20241002,164500,26159702600,765,765,765,765,0
|
|
20241002,164400,26159702600,765,765,765,765,0
|
|
20241002,164300,26159702600,765,765,765,765,0
|
|
20241002,164200,26159702600,765,765,765,765,0
|
|
20241002,164100,26159702600,765,765,765,765,0
|
|
20241002,164000,26159702600,765,765,765,765,0
|
|
20241002,163900,26159702600,765,765,765,765,0
|
|
20241002,163800,26159702600,765,765,765,765,0
|
|
20241002,163700,26159702600,765,765,765,765,0
|
|
20241002,163600,26159702600,765,765,765,765,0
|
|
20241002,163500,26159702600,765,765,765,765,0
|
|
20241002,163400,26159702600,765,765,765,765,0
|
|
20241002,163300,26159702600,765,765,765,765,0
|
|
20241002,163200,26159702600,765,765,765,765,0
|
|
20241002,163100,26159702600,765,765,765,765,0
|
|
20241002,163000,26159702600,765,765,765,765,0
|
|
20241002,162900,26159702600,765,765,765,765,0
|
|
20241002,162800,26159702600,765,765,765,765,0
|
|
20241002,162700,26159702600,765,765,765,765,0
|
|
20241002,162600,26159702600,765,765,765,765,0
|
|
20241002,162500,26159702600,765,765,765,765,0
|
|
20241002,162400,26159702600,765,765,765,765,0
|
|
20241002,162300,26159702600,765,765,765,765,0
|
|
20241002,162200,26159702600,765,765,765,765,0
|
|
20241002,162100,26159702600,765,765,765,765,0
|
|
20241002,162000,26159702600,765,765,765,765,0
|
|
20241002,161900,26159702600,765,765,765,765,211192
|
|
20241002,161800,26159702600,765,765,765,765,0
|
|
20241002,161700,26159702600,765,765,765,765,0
|
|
20241002,161600,26159702600,765,765,765,765,0
|
|
20241002,161500,26159702600,765,765,765,765,0
|
|
20241002,161400,26159702600,765,765,765,765,0
|
|
20241002,161300,26159702600,765,765,765,765,0
|
|
20241002,161200,26159702600,765,765,765,765,0
|
|
20241002,161100,26159702600,765,765,765,765,0
|
|
20241002,161000,26159702600,765,765,765,765,0
|
|
20241002,160900,26159702600,765,765,765,765,0
|
|
20241002,160800,26159702600,765,765,765,765,0
|
|
20241002,160700,26159702600,765,765,765,765,0
|
|
20241002,160600,26159702600,765,765,765,765,0
|
|
20241002,160500,26159702600,765,765,765,765,0
|
|
20241002,160400,26159702600,765,765,765,765,0
|
|
20241002,160300,26159702600,765,765,765,765,0
|
|
20241002,160200,26159702600,765,765,765,765,0
|
|
20241002,160100,26159702600,765,765,765,765,0
|
|
20241002,160000,26159702600,765,765,765,765,0
|
|
20241002,155900,26159702600,765,765,765,765,0
|
|
20241002,155800,26159702600,765,765,765,765,0
|
|
20241002,155700,26159702600,765,765,765,765,0
|
|
20241002,155600,26159702600,765,765,765,765,0
|
|
20241002,155500,26159702600,765,765,765,765,0
|
|
20241002,155400,26159702600,765,765,765,765,0
|
|
20241002,155300,26159702600,765,765,765,765,0
|
|
20241002,155200,26159702600,765,765,765,765,0
|
|
20241002,155100,26159702600,765,765,765,765,0
|
|
20241002,155000,26159702600,765,765,765,765,0
|
|
20241002,154900,26159702600,765,765,765,765,211192
|
|
20241002,154800,26159702600,765,765,765,765,0
|
|
20241002,154700,26159702600,765,765,765,765,0
|
|
20241002,154600,26159702600,765,765,765,765,0
|
|
20241002,154500,26159702600,765,765,765,765,0
|
|
20241002,154400,26159702600,765,765,765,765,0
|
|
20241002,154300,26159702600,765,765,765,765,0
|
|
20241002,154200,26159702600,765,765,765,765,0
|
|
20241002,154100,26159702600,765,765,765,765,0
|
|
20241002,154000,26159702600,765,765,765,765,0
|
|
20241002,153900,26159702600,765,765,765,765,0
|
|
20241002,153800,26159702600,765,765,765,765,0
|
|
20241002,153700,26159702600,765,765,765,765,0
|
|
20241002,153600,26159702600,765,765,765,765,0
|
|
20241002,153500,26159702600,765,765,765,765,0
|
|
20241002,153400,26159702600,765,765,765,765,0
|
|
20241002,153300,26159702600,765,765,765,765,0
|
|
20241002,153200,26159702600,765,765,765,765,0
|
|
20241002,153100,26159702600,765,765,765,765,0
|
|
20241002,153000,26159702600,765,765,765,765,211192
|
|
20241002,152900,25998140720,761,761,761,761,0
|
|
20241002,152800,25998140720,761,761,761,761,0
|
|
20241002,152700,25998140720,761,761,761,761,0
|
|
20241002,152600,25998140720,761,761,761,761,0
|
|
20241002,152500,25998140720,761,761,761,761,0
|
|
20241002,152400,25998140720,761,761,761,761,0
|
|
20241002,152300,25998140720,761,761,761,761,0
|
|
20241002,152200,25998140720,761,761,761,761,0
|
|
20241002,152100,25998140720,761,761,761,761,0
|
|
20241002,152000,25998140720,761,761,761,761,0
|
|
20241002,151900,25998140720,761,768,769,760,170898
|
|
20241002,151800,25867906049,767,771,771,766,69736
|
|
20241002,151700,25814273812,766,765,771,763,110061
|
|
20241002,151600,25729969875,765,763,768,762,39057
|
|
20241002,151500,25700097249,761,773,774,761,135743
|
|
20241002,151400,25596274111,774,772,775,772,37597
|
|
20241002,151300,25567188606,772,769,772,768,88527
|
|
20241002,151200,25499036085,769,769,770,768,24256
|
|
20241002,151100,25480383748,769,767,769,766,25095
|
|
20241002,151000,25461126317,767,768,768,763,99010
|
|
20241002,150900,25385282449,768,769,770,763,186164
|
|
20241002,150800,25242569969,770,781,782,767,237391
|
|
20241002,150700,25058890173,782,788,788,779,148447
|
|
20241002,150600,24942976553,787,789,790,786,10660
|
|
20241002,150500,24934571643,790,786,790,786,35812
|
|
20241002,150400,24906340979,788,784,790,784,46259
|
|
20241002,150300,24869886963,785,785,788,782,54760
|
|
20241002,150200,24826963676,786,784,790,780,72678
|
|
20241002,150100,24770011539,785,787,789,784,32088
|
|
20241002,150000,24744791622,789,782,790,782,56138
|
|
20241002,145900,24700685266,781,792,795,779,229919
|
|
20241002,145800,24520655385,796,791,799,790,41410
|
|
20241002,145700,24487821660,792,785,792,785,71243
|
|
20241002,145600,24431621058,784,793,794,783,134912
|
|
20241002,145500,24325319724,793,800,801,793,50883
|
|
20241002,145400,24284737628,800,800,802,799,43554
|
|
20241002,145300,24249874492,800,801,802,798,36407
|
|
20241002,145200,24220727917,801,796,802,795,57797
|
|
20241002,145100,24174586354,796,797,798,794,41302
|
|
20241002,145000,24141713602,798,800,800,794,50956
|
|
20241002,144900,24101087265,799,798,802,796,63350
|
|
20241002,144800,24050471698,798,800,801,795,51120
|
|
20241002,144700,24009668653,800,794,805,794,317262
|
|
20241002,144600,23755491066,795,798,799,793,63814
|
|
20241002,144500,23704678529,798,799,800,798,63673
|
|
20241002,144400,23653806094,798,798,799,795,59101
|
|
20241002,144300,23606691689,797,799,799,795,36131
|
|
20241002,144200,23577884680,797,796,804,796,182850
|
|
20241002,144100,23431450664,796,786,797,785,69432
|
|
20241002,144000,23376654135,786,789,790,786,69946
|
|
20241002,143900,23321563484,789,788,790,787,16815
|
|
20241002,143800,23308301337,788,791,791,785,136875
|
|
20241002,143700,23200541757,791,790,794,789,47485
|
|
20241002,143600,23162986675,790,795,797,789,194217
|
|
20241002,143500,23009248043,795,803,820,793,957520
|
|
20241002,143400,22236510868,803,795,803,795,171576
|
|
20241002,143300,22099193546,796,803,804,792,121399
|
|
20241002,143200,22002332420,804,791,806,790,572380
|
|
20241002,143100,21544512254,792,785,794,785,61115
|
|
20241002,143000,21496120109,790,781,790,780,33430
|
|
20241002,142900,21469900997,781,785,785,781,19243
|
|
20241002,142800,21454841308,785,779,785,779,27067
|
|
20241002,142700,21433677528,780,781,781,779,16731
|
|
20241002,142600,21420630619,780,782,782,780,11737
|
|
20241002,142500,21411471464,780,780,782,780,16998
|
|
20241002,142400,21398207021,780,781,781,780,28836
|
|
20241002,142300,21375699682,781,781,783,780,26331
|
|
20241002,142200,21355133340,781,784,784,780,29791
|
|
20241002,142100,21331855232,782,788,788,782,51080
|
|
20241002,142000,21291833549,788,787,788,783,23260
|
|
20241002,141900,21273559114,786,785,788,785,43061
|
|
20241002,141800,21239741168,785,786,786,782,37416
|
|
20241002,141700,21210413538,785,785,786,784,24682
|
|
20241002,141600,21191037516,786,789,790,785,28498
|
|
20241002,141500,21168613525,790,793,793,790,13106
|
|
20241002,141400,21158246292,791,792,793,791,24739
|
|
20241002,141300,21138646610,792,792,792,790,11014
|
|
20241002,141200,21129932715,793,789,793,788,11684
|
|
20241002,141100,21120696806,788,788,789,786,27943
|
|
20241002,141000,21098706188,787,786,788,786,14752
|
|
20241002,140900,21087096413,786,787,788,786,21868
|
|
20241002,140800,21069888620,786,789,791,786,28580
|
|
20241002,140700,21047360175,791,791,792,786,45844
|
|
20241002,140600,21011189848,792,797,798,790,138423
|
|
20241002,140500,20901243949,797,792,799,791,159028
|
|
20241002,140400,20774694253,792,786,793,786,72092
|
|
20241002,140300,20717765013,787,784,787,783,42113
|
|
20241002,140200,20684675407,785,782,788,782,59371
|
|
20241002,140100,20638048331,783,781,783,779,32901
|
|
20241002,140000,20612337505,780,778,781,776,17263
|
|
20241002,135900,20598930015,777,783,783,777,19678
|
|
20241002,135800,20583598416,782,782,784,781,33136
|
|
20241002,135700,20557662535,781,781,782,779,11504
|
|
20241002,135600,20548677440,780,777,781,776,31263
|
|
20241002,135500,20524365217,776,778,778,774,21882
|
|
20241002,135400,20507404269,775,779,780,775,75059
|
|
20241002,135300,20449051238,778,779,781,777,27869
|
|
20241002,135200,20427361355,781,781,783,779,45753
|
|
20241002,135100,20391653968,783,779,784,779,14007
|
|
20241002,135000,20380727098,780,784,785,779,15972
|
|
20241002,134900,20368209532,785,780,785,779,20838
|
|
20241002,134800,20351922183,782,785,786,778,34674
|
|
20241002,134700,20324816669,786,786,787,784,29020
|
|
20241002,134600,20302020922,785,789,789,785,62491
|
|
20241002,134500,20252793026,787,784,790,782,71616
|
|
20241002,134400,20196540057,783,783,785,779,56445
|
|
20241002,134300,20152374176,782,778,785,777,39886
|
|
20241002,134200,20121211887,777,779,779,773,18409
|
|
20241002,134100,20106927458,778,782,782,778,36901
|
|
20241002,134000,20078112734,781,780,784,780,81088
|
|
20241002,133900,20014651899,781,773,782,773,37622
|
|
20241002,133800,19985377126,774,772,774,772,8302
|
|
20241002,133700,19978962312,772,773,773,770,56480
|
|
20241002,133600,19935403825,773,778,778,771,29978
|
|
20241002,133500,19912233382,777,773,777,772,33414
|
|
20241002,133400,19886373217,773,777,777,771,49605
|
|
20241002,133300,19848047187,776,780,780,776,13688
|
|
20241002,133200,19837412492,777,779,780,776,78230
|
|
20241002,133100,19776583743,780,779,784,778,75284
|
|
20241002,133000,19717776871,781,767,781,766,85369
|
|
20241002,132900,19651571909,767,779,779,766,329799
|
|
20241002,132800,19396863031,779,781,784,779,61348
|
|
20241002,132700,19348977843,781,783,783,781,39189
|
|
20241002,132600,19318351788,783,783,786,781,19489
|
|
20241002,132500,19303100713,783,784,785,781,71816
|
|
20241002,132400,19246911544,785,784,785,782,34227
|
|
20241002,132300,19220093144,784,786,786,784,19102
|
|
20241002,132200,19205094345,786,786,788,785,38482
|
|
20241002,132100,19174863039,785,792,796,785,68384
|
|
20241002,132000,19120801327,793,792,798,792,74496
|
|
20241002,131900,19061551575,792,792,794,790,37799
|
|
20241002,131800,19031619775,792,787,793,785,34488
|
|
20241002,131700,19004423502,785,786,788,785,30880
|
|
20241002,131600,18980149405,786,788,788,785,24609
|
|
20241002,131500,18960809793,788,786,789,785,15994
|
|
20241002,131400,18948215123,785,784,787,784,13267
|
|
20241002,131300,18937798474,784,787,788,784,66585
|
|
20241002,131200,18885490209,788,791,792,788,46398
|
|
20241002,131100,18848846702,792,794,796,792,17675
|
|
20241002,131000,18834824911,794,793,794,790,28348
|
|
20241002,130900,18812389725,791,790,793,790,19297
|
|
20241002,130800,18797115087,790,791,794,788,29760
|
|
20241002,130700,18773602001,790,786,790,785,56296
|
|
20241002,130600,18729337063,786,787,788,786,69724
|
|
20241002,130500,18674492930,788,792,792,786,94381
|
|
20241002,130400,18600164804,791,800,800,787,197711
|
|
20241002,130300,18443368645,798,800,810,795,736254
|
|
20241002,130200,17851039340,800,792,803,791,216696
|
|
20241002,130100,17677806736,791,790,792,788,25393
|
|
20241002,130000,17657773358,788,793,794,788,43886
|
|
20241002,125900,17623020644,793,787,793,786,36074
|
|
20241002,125800,17594543510,787,789,789,786,31329
|
|
20241002,125700,17569895960,788,791,791,784,67638
|
|
20241002,125600,17516730676,790,787,796,787,63880
|
|
20241002,125500,17466163181,789,790,790,783,135041
|
|
20241002,125400,17359976221,792,799,800,789,152541
|
|
20241002,125300,17238695830,800,801,801,797,61002
|
|
20241002,125200,17189966960,801,786,803,785,208802
|
|
20241002,125100,17023778777,786,787,792,783,133026
|
|
20241002,125000,16919169710,787,798,800,786,207633
|
|
20241002,124900,16754629526,800,799,801,798,190603
|
|
20241002,124800,16602210483,800,792,802,792,187105
|
|
20241002,124700,16452678491,792,802,806,792,620294
|
|
20241002,124600,15955692185,802,789,804,786,819061
|
|
20241002,124500,15303363311,788,777,789,775,151465
|
|
20241002,124400,15184617524,775,771,780,771,23567
|
|
20241002,124300,15166301507,772,772,773,772,8854
|
|
20241002,124200,15159466169,772,772,773,771,14442
|
|
20241002,124100,15148323146,772,773,773,771,17214
|
|
20241002,124000,15135048426,772,773,774,772,8737
|
|
20241002,123900,15128298770,773,773,774,772,10069
|
|
20241002,123800,15120524220,774,773,775,773,1261
|
|
20241002,123700,15119547632,774,774,774,772,3890
|
|
20241002,123600,15116543611,774,774,775,774,8033
|
|
20241002,123500,15110318521,774,772,774,772,7991
|
|
20241002,123400,15104149216,774,773,774,771,12825
|
|
20241002,123300,15094251288,772,777,777,772,23618
|
|
20241002,123200,15075977243,777,777,778,772,51295
|
|
20241002,123100,15036322902,776,778,778,776,2585
|
|
20241002,123000,15034311778,777,776,778,774,15358
|
|
20241002,122900,15022393427,776,776,777,776,7750
|
|
20241002,122800,15016379425,776,775,776,775,10386
|
|
20241002,122700,15008325266,775,776,776,775,4561
|
|
20241002,122600,15004790490,776,775,776,772,9381
|
|
20241002,122500,14997532914,775,776,776,775,3046
|
|
20241002,122400,14995172161,776,775,776,775,2271
|
|
20241002,122300,14993412133,775,774,776,773,3981
|
|
20241002,122200,14990326862,775,773,775,772,3994
|
|
20241002,122100,14987239945,773,772,774,772,7348
|
|
20241002,122000,14981559881,773,772,774,771,28711
|
|
20241002,121900,14959408087,774,772,774,771,16490
|
|
20241002,121800,14946678288,773,775,776,772,1912
|
|
20241002,121700,14945199418,772,775,776,772,15977
|
|
20241002,121600,14932847996,774,772,774,772,5650
|
|
20241002,121500,14928483283,772,774,774,771,14944
|
|
20241002,121400,14916943589,774,774,776,774,2403
|
|
20241002,121300,14915080873,774,773,774,773,257
|
|
20241002,121200,14914882186,773,773,776,772,16998
|
|
20241002,121100,14901720658,771,773,773,771,2931
|
|
20241002,121000,14899455421,773,772,773,770,34559
|
|
20241002,120900,14872804187,772,773,775,772,7403
|
|
20241002,120800,14867083180,772,775,775,772,33415
|
|
20241002,120700,14841250891,776,776,776,775,26319
|
|
20241002,120600,14820843111,776,777,777,776,11522
|
|
20241002,120500,14811901259,777,777,777,776,18069
|
|
20241002,120400,14797877265,778,776,778,776,1909
|
|
20241002,120300,14796392716,777,778,778,775,5649
|
|
20241002,120200,14792009964,778,776,778,776,13016
|
|
20241002,120100,14781906404,777,777,778,776,2856
|
|
20241002,120000,14779688176,778,775,778,775,1464
|
|
20241002,115900,14778549213,775,776,778,775,20901
|
|
20241002,115800,14762333439,776,777,778,776,2475
|
|
20241002,115700,14760410426,778,777,778,777,3893
|
|
20241002,115600,14757385285,778,777,778,775,6321
|
|
20241002,115500,14752481779,775,775,777,775,13862
|
|
20241002,115400,14741733190,775,778,778,775,21797
|
|
20241002,115300,14724826196,778,777,779,777,13519
|
|
20241002,115200,14714317738,778,778,778,777,4210
|
|
20241002,115100,14711045824,778,777,779,777,713
|
|
20241002,115000,14710491309,779,777,779,777,2130
|
|
20241002,114900,14708834772,778,777,779,777,1247
|
|
20241002,114800,14707865752,777,779,780,777,6095
|
|
20241002,114700,14703126196,776,779,780,776,20139
|
|
20241002,114600,14687479383,777,778,779,776,11950
|
|
20241002,114500,14678202590,780,780,780,777,2454
|
|
20241002,114400,14676294311,780,778,780,777,9885
|
|
20241002,114300,14668607963,780,778,780,777,3286
|
|
20241002,114200,14666049025,779,780,780,779,64
|
|
20241002,114100,14665999107,779,777,780,776,17071
|
|
20241002,114000,14652724808,778,776,779,776,6284
|
|
20241002,113900,14647841522,776,777,777,776,6655
|
|
20241002,113800,14642675257,776,779,779,776,993
|
|
20241002,113700,14641904403,776,776,780,776,27195
|
|
20241002,113600,14620746322,776,779,779,776,20844
|
|
20241002,113500,14604548028,778,783,783,778,26923
|
|
20241002,113400,14583543504,781,783,784,781,11149
|
|
20241002,113300,14574821351,784,784,785,783,22187
|
|
20241002,113200,14557412070,784,783,784,783,9940
|
|
20241002,113100,14549619112,782,782,782,780,10837
|
|
20241002,113000,14541150590,783,786,787,783,17775
|
|
20241002,112900,14527192007,786,781,788,781,26462
|
|
20241002,112800,14506427155,781,778,781,778,13241
|
|
20241002,112700,14496111145,778,778,779,778,6723
|
|
20241002,112600,14490880641,778,778,779,778,9332
|
|
20241002,112500,14483620341,779,780,780,778,2528
|
|
20241002,112400,14481651076,779,780,781,778,6519
|
|
20241002,112300,14476571922,780,780,781,779,3930
|
|
20241002,112200,14473507206,779,779,779,778,2310
|
|
20241002,112100,14471709492,779,782,784,777,13121
|
|
20241002,112000,14461481875,782,782,784,780,4427
|
|
20241002,111900,14458023950,782,777,785,777,23519
|
|
20241002,111800,14439593613,777,777,778,776,12687
|
|
20241002,111700,14429735980,777,778,778,776,5872
|
|
20241002,111600,14425174432,778,778,778,775,36481
|
|
20241002,111500,14396850937,778,782,785,778,19775
|
|
20241002,111400,14381440031,779,780,786,779,13351
|
|
20241002,111300,14371022726,780,785,786,780,18961
|
|
20241002,111200,14356167191,786,787,788,785,20931
|
|
20241002,111100,14339694711,787,783,787,782,34365
|
|
20241002,111000,14312740584,783,781,785,780,9497
|
|
20241002,110900,14305298386,780,778,780,776,38709
|
|
20241002,110800,14275169954,778,775,779,775,18036
|
|
20241002,110700,14261159598,775,778,778,775,46840
|
|
20241002,110600,14224803926,778,778,779,777,11583
|
|
20241002,110500,14215792993,778,780,780,778,4150
|
|
20241002,110400,14212560619,780,778,780,778,4777
|
|
20241002,110300,14208841551,779,778,779,778,9411
|
|
20241002,110200,14201518777,779,777,779,776,21600
|
|
20241002,110100,14184748865,777,780,780,777,9390
|
|
20241002,110000,14177444623,779,779,781,779,24482
|
|
20241002,105900,14158349685,780,779,780,776,38347
|
|
20241002,105800,14128535383,780,780,781,778,25943
|
|
20241002,105700,14108329910,781,785,786,777,66718
|
|
20241002,105600,14056309099,786,785,786,784,14636
|
|
20241002,105500,14044827831,785,784,786,784,38108
|
|
20241002,105400,14014925495,783,788,788,782,29812
|
|
20241002,105300,13991546609,788,789,789,784,17714
|
|
20241002,105200,13977600191,789,787,790,785,11181
|
|
20241002,105100,13968797764,787,785,789,785,15809
|
|
20241002,105000,13956358613,784,782,786,781,28271
|
|
20241002,104900,13934184409,780,783,784,780,44334
|
|
20241002,104800,13899550877,784,786,786,784,5531
|
|
20241002,104700,13895214211,784,786,786,784,11714
|
|
20241002,104600,13886027101,784,785,787,784,9193
|
|
20241002,104500,13878809684,787,785,787,785,15972
|
|
20241002,104400,13866259318,786,786,787,785,17762
|
|
20241002,104300,13852302261,785,787,787,784,33575
|
|
20241002,104200,13825920592,787,791,791,787,45179
|
|
20241002,104100,13790278944,791,794,795,790,20554
|
|
20241002,104000,13773998122,794,793,795,791,23345
|
|
20241002,103900,13755475266,793,790,793,789,23318
|
|
20241002,103800,13737033990,790,789,791,789,20294
|
|
20241002,103700,13721001796,790,790,791,788,46160
|
|
20241002,103600,13684531137,791,792,793,790,48538
|
|
20241002,103500,13646108415,793,794,794,791,87531
|
|
20241002,103400,13576745077,794,795,795,791,117225
|
|
20241002,103300,13483723399,795,789,795,787,128375
|
|
20241002,103200,13382039022,787,783,789,783,30638
|
|
20241002,103100,13357948629,783,781,784,781,39071
|
|
20241002,103000,13327355770,780,782,783,775,55667
|
|
20241002,102900,13283967957,783,785,786,783,25857
|
|
20241002,102800,13263708587,785,784,786,783,12504
|
|
20241002,102700,13253899923,784,784,785,783,11761
|
|
20241002,102600,13244684703,783,780,784,779,34009
|
|
20241002,102500,13218114785,780,782,784,780,11938
|
|
20241002,102400,13208789806,780,781,781,775,90055
|
|
20241002,102300,13138690157,780,783,784,780,29635
|
|
20241002,102200,13115543135,780,786,787,780,83254
|
|
20241002,102100,13050350079,787,790,792,785,40311
|
|
20241002,102000,13018570210,790,786,790,786,26583
|
|
20241002,101900,12997607543,785,792,795,784,129393
|
|
20241002,101800,12895421595,792,791,793,790,66128
|
|
20241002,101700,12843065528,791,790,791,788,44668
|
|
20241002,101600,12807783560,791,790,796,787,184889
|
|
20241002,101500,12661191256,790,783,794,782,319482
|
|
20241002,101400,12408694669,784,782,784,780,28912
|
|
20241002,101300,12386086590,780,787,789,780,104090
|
|
20241002,101200,12304239381,788,780,788,779,98686
|
|
20241002,101100,12226927724,781,780,781,777,41368
|
|
20241002,101000,12194716730,780,779,786,778,206164
|
|
20241002,100900,12033379052,779,769,784,769,261941
|
|
20241002,100800,11830079358,769,768,769,767,21041
|
|
20241002,100700,11813919725,767,768,768,767,11662
|
|
20241002,100600,11804967519,767,763,769,763,34713
|
|
20241002,100500,11778381206,763,762,763,762,16588
|
|
20241002,100400,11765726520,763,761,763,761,3322
|
|
20241002,100300,11763195352,764,762,764,760,25851
|
|
20241002,100200,11743516229,762,763,764,762,11729
|
|
20241002,100100,11734561372,764,767,767,763,20861
|
|
20241002,100000,11718613110,767,768,769,767,16736
|
|
20241002,095900,11705763383,767,760,767,760,20437
|
|
20241002,095800,11690163579,761,761,763,760,44869
|
|
20241002,095700,11656038106,761,764,765,761,14591
|
|
20241002,095600,11644918818,764,762,766,761,12082
|
|
20241002,095500,11635690948,761,761,764,760,47913
|
|
20241002,095400,11599234553,762,761,766,760,27599
|
|
20241002,095300,11578156592,760,766,766,758,55213
|
|
20241002,095200,11536129004,768,768,770,766,44624
|
|
20241002,095100,11501900641,769,769,770,768,20440
|
|
20241002,095000,11486174204,769,768,770,768,65789
|
|
20241002,094900,11435580890,768,765,768,764,24035
|
|
20241002,094800,11417169186,765,763,766,763,18935
|
|
20241002,094700,11402689607,762,765,766,762,31975
|
|
20241002,094600,11378263372,764,765,766,764,35465
|
|
20241002,094500,11351139963,765,765,766,762,78952
|
|
20241002,094400,11290786985,765,755,765,755,188241
|
|
20241002,094300,11147790753,756,759,760,751,203456
|
|
20241002,094200,10994303386,760,766,766,758,350135
|
|
20241002,094100,10727653595,765,774,774,765,133979
|
|
20241002,094000,10624684897,774,774,776,773,21097
|
|
20241002,093900,10608351318,776,775,777,773,39082
|
|
20241002,093800,10578060957,775,777,777,767,275123
|
|
20241002,093700,10365253396,776,779,779,775,94291
|
|
20241002,093600,10292034808,779,778,782,777,97227
|
|
20241002,093500,10216256643,778,785,786,777,275630
|
|
20241002,093400,10000907554,786,786,788,785,15520
|
|
20241002,093300,9988706515,788,786,788,785,53634
|
|
20241002,093200,9946561496,787,789,789,784,98779
|
|
20241002,093100,9868942482,789,790,792,786,134013
|
|
20241002,093000,9763349847,790,789,795,789,57115
|
|
20241002,092900,9718064514,789,790,796,789,106773
|
|
20241002,092800,9633466108,790,790,791,788,72402
|
|
20241002,092700,9576291673,790,789,793,788,86840
|
|
20241002,092600,9507665208,789,794,794,786,118494
|
|
20241002,092500,9414195830,792,790,794,788,73836
|
|
20241002,092400,9355909410,791,798,798,786,220326
|
|
20241002,092300,9181568985,798,797,805,794,86077
|
|
20241002,092200,9112835452,795,795,798,792,88748
|
|
20241002,092100,9042307233,794,798,798,792,217794
|
|
20241002,092000,8869343023,798,800,806,797,245927
|
|
20241002,091900,8672683624,802,810,810,797,204043
|
|
20241002,091800,8508941961,809,805,815,801,429277
|
|
20241002,091700,8161724687,808,797,810,796,238835
|
|
20241002,091600,7969477550,797,801,803,793,132329
|
|
20241002,091500,7864104346,802,795,811,795,727466
|
|
20241002,091400,7279797068,797,793,798,793,93809
|
|
20241002,091300,7205242072,793,799,799,793,148139
|
|
20241002,091200,7087399415,799,797,800,787,172193
|
|
20241002,091100,6950677722,797,795,801,795,178497
|
|
20241002,091000,6808089531,796,799,805,795,355337
|
|
20241002,090900,6523377243,800,785,801,782,402003
|
|
20241002,090800,6204865308,783,796,799,781,556664
|
|
20241002,090700,5764751191,796,800,809,794,271259
|
|
20241002,090600,5547689203,800,800,810,796,361631
|
|
20241002,090500,5257635100,802,811,823,790,685355
|
|
20241002,090400,4704146351,814,794,822,788,993238
|
|
20241002,090300,3904858670,791,801,826,786,1427688
|
|
20241002,090200,2759976692,798,834,839,791,3340655
|
|
20241002,090100,0,703,703,703,703,0
|
|
20241002,090000,0,703,703,703,703,0
|