599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185600,3626267617,310,310,310,310,81208
|
|
20241007,185500,3626267617,310,310,310,310,0
|
|
20241007,185400,3626267617,310,310,310,310,0
|
|
20241007,185300,3626267617,310,310,310,310,0
|
|
20241007,185200,3626267617,310,310,310,310,0
|
|
20241007,185100,3626267617,310,310,310,310,0
|
|
20241007,185000,3626267617,310,310,310,310,0
|
|
20241007,184900,3626267617,310,310,310,310,0
|
|
20241007,184800,3626267617,310,310,310,310,0
|
|
20241007,184700,3626267617,310,310,310,310,0
|
|
20241007,184600,3626267617,310,310,310,310,0
|
|
20241007,184500,3626267617,310,310,310,310,0
|
|
20241007,184400,3626267617,310,310,310,310,0
|
|
20241007,184300,3626267617,310,310,310,310,0
|
|
20241007,184200,3626267617,310,310,310,310,0
|
|
20241007,184100,3626267617,310,310,310,310,0
|
|
20241007,184000,3626267617,310,310,310,310,0
|
|
20241007,183900,3626267617,310,310,310,310,0
|
|
20241007,183800,3626267617,310,310,310,310,0
|
|
20241007,183700,3626267617,310,310,310,310,0
|
|
20241007,183600,3626267617,310,310,310,310,0
|
|
20241007,183500,3626267617,310,310,310,310,0
|
|
20241007,183400,3626267617,310,310,310,310,0
|
|
20241007,183300,3626267617,310,310,310,310,0
|
|
20241007,183200,3626267617,310,310,310,310,0
|
|
20241007,183100,3626267617,310,310,310,310,0
|
|
20241007,183000,3626267617,310,310,310,310,0
|
|
20241007,182900,3626267617,310,310,310,310,0
|
|
20241007,182800,3626267617,310,310,310,310,0
|
|
20241007,182700,3626267617,310,310,310,310,0
|
|
20241007,182600,3626267617,310,310,310,310,81208
|
|
20241007,182500,3626267617,310,310,310,310,0
|
|
20241007,182400,3626267617,310,310,310,310,0
|
|
20241007,182300,3626267617,310,310,310,310,0
|
|
20241007,182200,3626267617,310,310,310,310,0
|
|
20241007,182100,3626267617,310,310,310,310,0
|
|
20241007,182000,3626267617,310,310,310,310,0
|
|
20241007,181900,3626267617,310,310,310,310,0
|
|
20241007,181800,3626267617,310,310,310,310,0
|
|
20241007,181700,3626267617,310,310,310,310,0
|
|
20241007,181600,3626267617,310,310,310,310,0
|
|
20241007,181500,3626267617,310,310,310,310,0
|
|
20241007,181400,3626267617,310,310,310,310,0
|
|
20241007,181300,3626267617,310,310,310,310,0
|
|
20241007,181200,3626267617,310,310,310,310,0
|
|
20241007,181100,3626267617,310,310,310,310,0
|
|
20241007,181000,3626267617,310,310,310,310,0
|
|
20241007,180900,3626267617,310,310,310,310,0
|
|
20241007,180800,3626267617,310,310,310,310,0
|
|
20241007,180700,3626267617,310,310,310,310,0
|
|
20241007,180600,3626267617,310,310,310,310,0
|
|
20241007,180500,3626267617,310,310,310,310,0
|
|
20241007,180400,3626267617,310,310,310,310,0
|
|
20241007,180300,3626267617,310,310,310,310,0
|
|
20241007,180200,3626267617,310,310,310,310,0
|
|
20241007,180100,3626267617,310,310,310,310,0
|
|
20241007,180000,3626267617,310,310,310,310,0
|
|
20241007,175900,3626267617,310,310,310,310,0
|
|
20241007,175800,3626267617,310,310,310,310,0
|
|
20241007,175700,3626267617,310,310,310,310,0
|
|
20241007,175600,3626267617,310,310,310,310,81208
|
|
20241007,175500,3626267617,310,310,310,310,0
|
|
20241007,175400,3626267617,310,310,310,310,0
|
|
20241007,175300,3626267617,310,310,310,310,0
|
|
20241007,175200,3626267617,310,310,310,310,0
|
|
20241007,175100,3626267617,310,310,310,310,0
|
|
20241007,175000,3626267617,310,310,310,310,0
|
|
20241007,174900,3626267617,310,310,310,310,0
|
|
20241007,174800,3626267617,310,310,310,310,0
|
|
20241007,174700,3626267617,310,310,310,310,0
|
|
20241007,174600,3626267617,310,310,310,310,0
|
|
20241007,174500,3626267617,310,310,310,310,0
|
|
20241007,174400,3626267617,310,310,310,310,0
|
|
20241007,174300,3626267617,310,310,310,310,0
|
|
20241007,174200,3626267617,310,310,310,310,0
|
|
20241007,174100,3626267617,310,310,310,310,0
|
|
20241007,174000,3626267617,310,310,310,310,0
|
|
20241007,173900,3626267617,310,310,310,310,0
|
|
20241007,173800,3626267617,310,310,310,310,0
|
|
20241007,173700,3626267617,310,310,310,310,0
|
|
20241007,173600,3626267617,310,310,310,310,0
|
|
20241007,173500,3626267617,310,310,310,310,0
|
|
20241007,173400,3626267617,310,310,310,310,0
|
|
20241007,173300,3626267617,310,310,310,310,0
|
|
20241007,173200,3626267617,310,310,310,310,0
|
|
20241007,173100,3626267617,310,310,310,310,0
|
|
20241007,173000,3626267617,310,310,310,310,0
|
|
20241007,172900,3626267617,310,310,310,310,0
|
|
20241007,172800,3626267617,310,310,310,310,0
|
|
20241007,172700,3626267617,310,310,310,310,0
|
|
20241007,172600,3626267617,310,310,310,310,81208
|
|
20241007,172500,3626267617,310,310,310,310,0
|
|
20241007,172400,3626267617,310,310,310,310,0
|
|
20241007,172300,3626267617,310,310,310,310,0
|
|
20241007,172200,3626267617,310,310,310,310,0
|
|
20241007,172100,3626267617,310,310,310,310,0
|
|
20241007,172000,3626267617,310,310,310,310,0
|
|
20241007,171900,3626267617,310,310,310,310,0
|
|
20241007,171800,3626267617,310,310,310,310,0
|
|
20241007,171700,3626267617,310,310,310,310,0
|
|
20241007,171600,3626267617,310,310,310,310,0
|
|
20241007,171500,3626267617,310,310,310,310,0
|
|
20241007,171400,3626267617,310,310,310,310,0
|
|
20241007,171300,3626267617,310,310,310,310,0
|
|
20241007,171200,3626267617,310,310,310,310,0
|
|
20241007,171100,3626267617,310,310,310,310,0
|
|
20241007,171000,3626267617,310,310,310,310,0
|
|
20241007,170900,3626267617,310,310,310,310,0
|
|
20241007,170800,3626267617,310,310,310,310,0
|
|
20241007,170700,3626267617,310,310,310,310,0
|
|
20241007,170600,3626267617,310,310,310,310,0
|
|
20241007,170500,3626267617,310,310,310,310,0
|
|
20241007,170400,3626267617,310,310,310,310,0
|
|
20241007,170300,3626267617,310,310,310,310,0
|
|
20241007,170200,3626267617,310,310,310,310,0
|
|
20241007,170100,3626267617,310,310,310,310,0
|
|
20241007,170000,3626267617,310,310,310,310,0
|
|
20241007,165900,3626267617,310,310,310,310,0
|
|
20241007,165800,3626267617,310,310,310,310,0
|
|
20241007,165700,3626267617,310,310,310,310,0
|
|
20241007,165600,3626267617,310,310,310,310,81208
|
|
20241007,165500,3626267617,310,310,310,310,0
|
|
20241007,165400,3626267617,310,310,310,310,0
|
|
20241007,165300,3626267617,310,310,310,310,0
|
|
20241007,165200,3626267617,310,310,310,310,0
|
|
20241007,165100,3626267617,310,310,310,310,0
|
|
20241007,165000,3626267617,310,310,310,310,0
|
|
20241007,164900,3626267617,310,310,310,310,0
|
|
20241007,164800,3626267617,310,310,310,310,0
|
|
20241007,164700,3626267617,310,310,310,310,0
|
|
20241007,164600,3626267617,310,310,310,310,0
|
|
20241007,164500,3626267617,310,310,310,310,0
|
|
20241007,164400,3626267617,310,310,310,310,0
|
|
20241007,164300,3626267617,310,310,310,310,0
|
|
20241007,164200,3626267617,310,310,310,310,0
|
|
20241007,164100,3626267617,310,310,310,310,0
|
|
20241007,164000,3626267617,310,310,310,310,0
|
|
20241007,163900,3626267617,310,310,310,310,0
|
|
20241007,163800,3626267617,310,310,310,310,0
|
|
20241007,163700,3626267617,310,310,310,310,0
|
|
20241007,163600,3626267617,310,310,310,310,0
|
|
20241007,163500,3626267617,310,310,310,310,0
|
|
20241007,163400,3626267617,310,310,310,310,0
|
|
20241007,163300,3626267617,310,310,310,310,0
|
|
20241007,163200,3626267617,310,310,310,310,0
|
|
20241007,163100,3626267617,310,310,310,310,0
|
|
20241007,163000,3626267617,310,310,310,310,0
|
|
20241007,162900,3626267617,310,310,310,310,0
|
|
20241007,162800,3626267617,310,310,310,310,0
|
|
20241007,162700,3626267617,310,310,310,310,0
|
|
20241007,162600,3626267617,310,310,310,310,81208
|
|
20241007,162500,3626267617,310,310,310,310,0
|
|
20241007,162400,3626267617,310,310,310,310,0
|
|
20241007,162300,3626267617,310,310,310,310,0
|
|
20241007,162200,3626267617,310,310,310,310,0
|
|
20241007,162100,3626267617,310,310,310,310,0
|
|
20241007,162000,3626267617,310,310,310,310,0
|
|
20241007,161900,3626267617,310,310,310,310,0
|
|
20241007,161800,3626267617,310,310,310,310,0
|
|
20241007,161700,3626267617,310,310,310,310,0
|
|
20241007,161600,3626267617,310,310,310,310,0
|
|
20241007,161500,3626267617,310,310,310,310,0
|
|
20241007,161400,3626267617,310,310,310,310,0
|
|
20241007,161300,3626267617,310,310,310,310,0
|
|
20241007,161200,3626267617,310,310,310,310,0
|
|
20241007,161100,3626267617,310,310,310,310,0
|
|
20241007,161000,3626267617,310,310,310,310,0
|
|
20241007,160900,3626267617,310,310,310,310,0
|
|
20241007,160800,3626267617,310,310,310,310,0
|
|
20241007,160700,3626267617,310,310,310,310,0
|
|
20241007,160600,3626267617,310,310,310,310,0
|
|
20241007,160500,3626267617,310,310,310,310,0
|
|
20241007,160400,3626267617,310,310,310,310,0
|
|
20241007,160300,3626267617,310,310,310,310,0
|
|
20241007,160200,3626267617,310,310,310,310,0
|
|
20241007,160100,3626267617,310,310,310,310,0
|
|
20241007,160000,3626267617,310,310,310,310,0
|
|
20241007,155900,3626267617,310,310,310,310,0
|
|
20241007,155800,3626267617,310,310,310,310,0
|
|
20241007,155700,3626267617,310,310,310,310,0
|
|
20241007,155600,3626267617,310,310,310,310,81208
|
|
20241007,155500,3626267617,310,310,310,310,0
|
|
20241007,155400,3626267617,310,310,310,310,0
|
|
20241007,155300,3626267617,310,310,310,310,0
|
|
20241007,155200,3626267617,310,310,310,310,0
|
|
20241007,155100,3626267617,310,310,310,310,0
|
|
20241007,155000,3626267617,310,310,310,310,0
|
|
20241007,154900,3626267617,310,310,310,310,0
|
|
20241007,154800,3626267617,310,310,310,310,0
|
|
20241007,154700,3626267617,310,310,310,310,0
|
|
20241007,154600,3626267617,310,310,310,310,0
|
|
20241007,154500,3626267617,310,310,310,310,0
|
|
20241007,154400,3626267617,310,310,310,310,0
|
|
20241007,154300,3626267617,310,310,310,310,0
|
|
20241007,154200,3626267617,310,310,310,310,0
|
|
20241007,154100,3626267617,310,310,310,310,0
|
|
20241007,154000,3626267617,310,310,310,310,0
|
|
20241007,153900,3626267617,310,310,310,310,0
|
|
20241007,153800,3626267617,310,310,310,310,0
|
|
20241007,153700,3626267617,310,310,310,310,0
|
|
20241007,153600,3626267617,310,310,310,310,0
|
|
20241007,153500,3626267617,310,310,310,310,0
|
|
20241007,153400,3626267617,310,310,310,310,0
|
|
20241007,153300,3626267617,310,310,310,310,0
|
|
20241007,153200,3626267617,310,310,310,310,0
|
|
20241007,153100,3626267617,310,310,310,310,0
|
|
20241007,153000,3626267617,310,310,310,310,81208
|
|
20241007,152900,3601093137,309,309,309,309,0
|
|
20241007,152800,3601093137,309,309,309,309,0
|
|
20241007,152700,3601093137,309,309,309,309,0
|
|
20241007,152600,3601093137,309,309,309,309,0
|
|
20241007,152500,3601093137,309,309,309,309,0
|
|
20241007,152400,3601093137,309,309,309,309,0
|
|
20241007,152300,3601093137,309,309,309,309,0
|
|
20241007,152200,3601093137,309,309,309,309,0
|
|
20241007,152100,3601093137,309,309,309,309,0
|
|
20241007,152000,3601093137,309,309,309,309,0
|
|
20241007,151900,3601093137,309,312,312,309,18627
|
|
20241007,151800,3595327914,314,313,314,312,12860
|
|
20241007,151700,3591302134,313,312,313,312,3323
|
|
20241007,151600,3590263140,312,310,313,310,13380
|
|
20241007,151500,3586105206,310,313,313,310,17904
|
|
20241007,151400,3580535010,313,313,313,312,12425
|
|
20241007,151300,3576651647,313,312,313,312,14655
|
|
20241007,151200,3572078278,312,312,314,312,22317
|
|
20241007,151100,3565093882,312,315,315,312,14129
|
|
20241007,151000,3560664096,315,316,317,315,17464
|
|
20241007,150900,3555158988,317,317,319,317,18226
|
|
20241007,150800,3549374572,317,317,319,317,22843
|
|
20241007,150700,3542125907,317,315,317,314,6818
|
|
20241007,150600,3539975874,315,316,316,315,15290
|
|
20241007,150500,3535154256,313,317,317,312,13903
|
|
20241007,150400,3530804939,313,312,317,311,9078
|
|
20241007,150300,3527957310,312,317,317,309,56606
|
|
20241007,150200,3510293570,317,315,317,315,2043
|
|
20241007,150100,3509649603,317,315,317,312,11090
|
|
20241007,150000,3506176954,313,316,316,313,68257
|
|
20241007,145900,3484668403,316,319,319,316,20961
|
|
20241007,145800,3478031374,319,318,319,317,6888
|
|
20241007,145700,3475835733,318,318,319,318,2475
|
|
20241007,145600,3475048673,318,317,319,316,10720
|
|
20241007,145500,3471655979,317,317,319,317,18129
|
|
20241007,145400,3465908792,317,318,320,317,14544
|
|
20241007,145300,3461277482,318,319,320,318,25495
|
|
20241007,145200,3453143870,318,321,322,318,14879
|
|
20241007,145100,3448390410,318,321,323,317,38088
|
|
20241007,145000,3436216246,321,321,322,317,60449
|
|
20241007,144900,3416890932,320,322,325,319,90933
|
|
20241007,144800,3387627783,322,316,322,316,71409
|
|
20241007,144700,3364782937,316,316,317,315,16252
|
|
20241007,144600,3359650085,317,312,318,312,36300
|
|
20241007,144500,3348188137,312,310,312,309,22776
|
|
20241007,144400,3341101171,310,309,310,309,19527
|
|
20241007,144300,3335051942,310,309,310,308,9789
|
|
20241007,144200,3332027064,309,310,310,309,4063
|
|
20241007,144100,3330767634,310,310,311,309,31065
|
|
20241007,144000,3321136955,310,310,311,310,25590
|
|
20241007,143900,3313203549,310,308,310,308,81471
|
|
20241007,143800,3287993808,307,306,307,306,16623
|
|
20241007,143700,3282898829,306,306,307,306,10437
|
|
20241007,143600,3279702475,306,305,306,304,15908
|
|
20241007,143500,3274845790,305,304,305,304,2055
|
|
20241007,143400,3274220145,304,305,305,304,6101
|
|
20241007,143300,3272364744,304,305,305,304,10922
|
|
20241007,143200,3269035201,305,305,305,305,5252
|
|
20241007,143100,3267433341,306,305,306,305,16236
|
|
20241007,143000,3262481306,305,305,306,305,12001
|
|
20241007,142900,3258817068,305,305,305,305,8325
|
|
20241007,142800,3256277943,304,304,305,304,3868
|
|
20241007,142700,3255102028,304,303,304,303,982
|
|
20241007,142600,3254803568,304,302,304,302,13105
|
|
20241007,142500,3250830276,303,303,303,302,3292
|
|
20241007,142400,3249835483,303,303,303,303,2646
|
|
20241007,142300,3249033745,303,303,303,303,3762
|
|
20241007,142200,3247893859,302,303,303,302,2362
|
|
20241007,142100,3247179470,303,303,303,303,1009
|
|
20241007,142000,3246873743,303,302,303,302,7616
|
|
20241007,141900,3244572708,302,302,303,302,5087
|
|
20241007,141800,3243031874,304,303,304,303,11695
|
|
20241007,141700,3239485266,304,303,305,303,8245
|
|
20241007,141600,3236978790,304,303,304,303,10385
|
|
20241007,141500,3233824118,303,303,304,303,4116
|
|
20241007,141400,3232576044,303,302,303,302,554
|
|
20241007,141300,3232408729,302,302,302,302,4
|
|
20241007,141200,3232407521,301,302,302,301,6644
|
|
20241007,141100,3230406033,301,300,301,300,6299
|
|
20241007,141000,3228511493,301,301,301,300,975
|
|
20241007,140900,3228218948,301,301,301,301,600
|
|
20241007,140800,3228038348,302,301,302,301,3849
|
|
20241007,140700,3226879168,301,302,302,301,1007
|
|
20241007,140600,3226575055,302,302,302,301,7630
|
|
20241007,140500,3224273421,301,301,302,301,14080
|
|
20241007,140400,3220034574,302,302,302,301,378
|
|
20241007,140300,3219920429,301,301,301,301,12710
|
|
20241007,140200,3216094719,301,301,301,301,476
|
|
20241007,140100,3215951443,301,300,301,300,332
|
|
20241007,140000,3215851767,301,301,301,301,215
|
|
20241007,135900,3215787052,301,300,301,300,2992
|
|
20241007,135800,3214889444,300,299,300,299,7095
|
|
20241007,135700,3212765535,299,299,299,298,4376
|
|
20241007,135600,3211460427,298,300,300,298,21000
|
|
20241007,135500,3205199687,300,299,300,298,17296
|
|
20241007,135400,3200034615,299,300,300,299,12630
|
|
20241007,135300,3196257674,300,299,300,299,2706
|
|
20241007,135200,3195446374,299,301,301,299,101020
|
|
20241007,135100,3165230093,301,302,302,300,21014
|
|
20241007,135000,3158923899,302,301,302,300,1489
|
|
20241007,134900,3158477045,302,300,302,299,4994
|
|
20241007,134800,3156981877,300,301,301,299,11304
|
|
20241007,134700,3153592003,301,301,302,301,44
|
|
20241007,134600,3153578729,300,302,302,300,7310
|
|
20241007,134500,3151385596,300,303,303,300,17406
|
|
20241007,134400,3146152912,303,303,303,302,10462
|
|
20241007,134300,3142982927,303,302,303,302,826
|
|
20241007,134200,3142733349,302,304,304,302,20840
|
|
20241007,134100,3136408985,304,303,304,302,357
|
|
20241007,134000,3136300814,303,302,303,302,5048
|
|
20241007,133900,3134773810,302,301,302,301,26340
|
|
20241007,133800,3126821575,302,302,302,302,1649
|
|
20241007,133700,3126323577,302,302,302,301,4180
|
|
20241007,133600,3125062245,302,301,302,301,1238
|
|
20241007,133500,3124689569,301,300,301,300,16239
|
|
20241007,133400,3119804048,301,300,301,300,8977
|
|
20241007,133300,3117102001,301,301,301,301,9
|
|
20241007,133200,3117099292,300,301,301,300,2087
|
|
20241007,133100,3116471108,301,301,302,301,5837
|
|
20241007,133000,3114714110,301,300,301,300,6074
|
|
20241007,132900,3112885846,301,299,301,299,10201
|
|
20241007,132800,3109832543,300,300,300,299,7523
|
|
20241007,132700,3107583090,299,299,299,299,4914
|
|
20241007,132600,3106113804,299,300,300,299,5020
|
|
20241007,132500,3104612295,300,300,300,299,13261
|
|
20241007,132400,3100634213,300,301,301,300,599
|
|
20241007,132300,3100454039,300,302,302,300,14250
|
|
20241007,132200,3096164232,302,302,302,302,5531
|
|
20241007,132100,3094493870,301,302,302,301,1040
|
|
20241007,132000,3094180566,301,302,302,301,2389
|
|
20241007,131900,3093459129,302,301,302,301,2298
|
|
20241007,131800,3092767381,300,300,300,300,2309
|
|
20241007,131700,3092074681,300,300,300,299,17033
|
|
20241007,131600,3086964834,299,300,300,299,12153
|
|
20241007,131500,3083331025,300,301,301,300,20311
|
|
20241007,131400,3077235863,301,300,301,300,3406
|
|
20241007,131300,3076213474,301,302,302,301,2688
|
|
20241007,131200,3075402431,302,301,302,301,9297
|
|
20241007,131100,3072599779,301,300,301,300,1721
|
|
20241007,131000,3072083358,300,301,301,300,323
|
|
20241007,130900,3071986289,301,299,301,299,2270
|
|
20241007,130800,3071307419,301,300,301,299,17770
|
|
20241007,130700,3065993227,300,302,302,300,52797
|
|
20241007,130600,3050147361,301,301,302,300,7691
|
|
20241007,130500,3047833238,301,302,303,300,53364
|
|
20241007,130400,3031759707,302,303,303,302,82
|
|
20241007,130300,3031734872,303,303,303,301,40225
|
|
20241007,130200,3019612999,303,303,303,301,16075
|
|
20241007,130100,3014757998,303,302,303,302,731
|
|
20241007,130000,3014536529,303,303,304,303,18338
|
|
20241007,125900,3008977711,303,303,304,302,31362
|
|
20241007,125800,2999473727,303,302,303,301,12424
|
|
20241007,125700,2995716580,301,304,305,300,33584
|
|
20241007,125600,2985568774,304,301,304,300,123267
|
|
20241007,125500,2948423094,300,300,301,300,13915
|
|
20241007,125400,2944246394,300,300,300,299,41144
|
|
20241007,125300,2931905286,300,300,300,299,3675
|
|
20241007,125200,2930803618,300,300,300,299,9189
|
|
20241007,125100,2928050183,299,300,300,299,3958
|
|
20241007,125000,2926866452,300,299,300,299,4742
|
|
20241007,124900,2925448593,299,299,299,298,3123
|
|
20241007,124800,2924517835,297,299,299,297,24225
|
|
20241007,124700,2917297129,300,299,300,298,4461
|
|
20241007,124600,2915963147,298,299,300,298,11551
|
|
20241007,124500,2912512704,300,300,300,299,15711
|
|
20241007,124400,2907799469,300,300,300,299,9086
|
|
20241007,124300,2905082387,300,299,300,299,1408
|
|
20241007,124200,2904660692,300,301,301,300,83240
|
|
20241007,124100,2879687533,301,301,301,300,8689
|
|
20241007,124000,2877073688,301,299,301,299,780
|
|
20241007,123900,2876839564,300,299,300,299,13137
|
|
20241007,123800,2872902329,300,300,301,300,8578
|
|
20241007,123700,2870328928,301,300,301,300,25190
|
|
20241007,123600,2862771519,300,300,301,300,7868
|
|
20241007,123500,2860405310,301,301,301,300,15586
|
|
20241007,123400,2855713944,301,300,301,300,1006
|
|
20241007,123300,2855411348,301,300,301,300,45930
|
|
20241007,123200,2841600711,300,300,301,299,26412
|
|
20241007,123100,2833676678,299,300,301,299,30980
|
|
20241007,123000,2824387897,300,301,301,300,9197
|
|
20241007,122900,2821619627,300,301,301,300,17067
|
|
20241007,122800,2816498478,300,302,302,300,72669
|
|
20241007,122700,2794671066,302,305,305,302,70320
|
|
20241007,122600,2773313297,305,306,306,305,10920
|
|
20241007,122500,2769973697,306,304,306,304,39511
|
|
20241007,122400,2757956629,305,305,305,304,3539
|
|
20241007,122300,2756880712,305,305,305,304,9289
|
|
20241007,122200,2754052282,305,305,306,304,12898
|
|
20241007,122100,2750128480,305,305,305,304,6255
|
|
20241007,122000,2748225976,305,304,305,304,10983
|
|
20241007,121900,2744886786,304,305,305,304,663
|
|
20241007,121800,2744684600,304,305,305,304,2311
|
|
20241007,121700,2743979746,305,305,306,305,2779
|
|
20241007,121600,2743129970,307,304,307,304,3807
|
|
20241007,121500,2741972635,304,307,307,304,9292
|
|
20241007,121400,2739135375,307,306,307,306,7143
|
|
20241007,121300,2736949614,306,306,306,306,4665
|
|
20241007,121200,2735522124,306,307,307,306,29725
|
|
20241007,121100,2726426042,307,304,307,304,7866
|
|
20241007,121000,2724018212,306,303,306,302,10417
|
|
20241007,120900,2720865322,304,303,306,302,52486
|
|
20241007,120800,2704951998,303,305,305,302,17510
|
|
20241007,120700,2699636999,305,308,308,304,59572
|
|
20241007,120600,2681389982,308,305,308,305,10264
|
|
20241007,120500,2678246066,305,305,305,305,6762
|
|
20241007,120400,2676183656,305,305,306,303,7782
|
|
20241007,120300,2673812717,304,304,305,304,4121
|
|
20241007,120200,2672559838,304,303,304,303,23797
|
|
20241007,120100,2665339981,303,305,305,303,28677
|
|
20241007,120000,2656627100,305,306,306,303,22734
|
|
20241007,115900,2649706066,305,307,307,305,7144
|
|
20241007,115800,2647521259,306,306,308,305,23527
|
|
20241007,115700,2640328571,306,307,307,305,46758
|
|
20241007,115600,2626054816,306,308,308,306,34174
|
|
20241007,115500,2615596960,308,310,310,305,58691
|
|
20241007,115400,2597605073,310,310,312,309,16717
|
|
20241007,115300,2592422775,312,312,312,311,37587
|
|
20241007,115200,2580712890,312,311,312,311,10114
|
|
20241007,115100,2577559058,312,311,312,311,7209
|
|
20241007,115000,2575314868,312,310,312,309,31103
|
|
20241007,114900,2565651350,311,311,311,310,1674
|
|
20241007,114800,2565131152,311,309,312,309,5875
|
|
20241007,114700,2563307870,309,311,313,309,18672
|
|
20241007,114600,2557508631,312,313,313,310,22546
|
|
20241007,114500,2550488378,313,310,314,310,22713
|
|
20241007,114400,2543395128,310,310,311,309,21247
|
|
20241007,114300,2536815834,310,310,310,310,2742
|
|
20241007,114200,2535965814,311,310,311,309,8874
|
|
20241007,114100,2533214881,310,311,311,309,5905
|
|
20241007,114000,2531384563,312,311,313,311,8843
|
|
20241007,113900,2528632143,311,314,314,311,8143
|
|
20241007,113800,2526094712,314,315,316,314,27327
|
|
20241007,113700,2517483058,314,310,314,310,13973
|
|
20241007,113600,2513124576,310,308,310,307,16946
|
|
20241007,113500,2507891968,308,310,310,308,4215
|
|
20241007,113400,2506592989,308,307,309,306,77305
|
|
20241007,113300,2482788665,307,309,309,307,43011
|
|
20241007,113200,2469540701,309,312,312,309,16015
|
|
20241007,113100,2464565238,312,311,312,311,14891
|
|
20241007,113000,2459934075,311,312,312,309,10563
|
|
20241007,112900,2456663350,310,311,312,309,10676
|
|
20241007,112800,2453340471,309,312,313,309,29549
|
|
20241007,112700,2444133275,312,310,312,308,79781
|
|
20241007,112600,2419425215,311,313,315,311,25178
|
|
20241007,112500,2411567596,314,316,316,313,59797
|
|
20241007,112400,2392728417,315,319,319,315,188925
|
|
20241007,112300,2333163463,319,321,321,319,15842
|
|
20241007,112200,2328103764,321,320,321,318,16927
|
|
20241007,112100,2322686798,318,317,323,316,74893
|
|
20241007,112000,2298806275,318,321,323,316,71107
|
|
20241007,111900,2276188947,321,322,325,319,46318
|
|
20241007,111800,2261267606,324,317,327,317,153027
|
|
20241007,111700,2211683902,317,319,319,314,25770
|
|
20241007,111600,2203528602,319,320,320,315,40625
|
|
20241007,111500,2190662753,320,321,321,315,36329
|
|
20241007,111400,2179122985,321,316,323,316,47938
|
|
20241007,111300,2163805044,315,324,324,313,90530
|
|
20241007,111200,2135061115,324,324,326,322,105974
|
|
20241007,111100,2100765676,323,330,330,322,104055
|
|
20241007,111000,2066712991,329,322,331,321,75679
|
|
20241007,110900,2042112593,322,327,331,322,222518
|
|
20241007,110800,1969456003,325,318,338,318,542791
|
|
20241007,110700,1792268500,318,319,319,318,66660
|
|
20241007,110600,1771004206,316,316,316,316,0
|
|
20241007,110500,1771004206,316,312,316,311,86819
|
|
20241007,110400,1743739320,313,306,313,305,122870
|
|
20241007,110300,1705677839,307,303,307,303,26081
|
|
20241007,110200,1697723526,303,303,303,303,738
|
|
20241007,110100,1697499912,303,302,303,302,1103
|
|
20241007,110000,1697165915,300,301,304,300,39184
|
|
20241007,105900,1685341104,301,301,302,301,3274
|
|
20241007,105800,1684355404,300,298,300,297,27627
|
|
20241007,105700,1676073304,298,298,299,297,23417
|
|
20241007,105600,1669095110,298,298,299,298,7502
|
|
20241007,105500,1666859345,298,300,300,298,1654
|
|
20241007,105400,1666365490,300,298,300,297,13620
|
|
20241007,105300,1662303819,298,301,301,298,20344
|
|
20241007,105200,1656203775,297,302,302,297,43026
|
|
20241007,105100,1643363170,301,302,302,301,1335
|
|
20241007,105000,1642961321,302,301,302,301,5430
|
|
20241007,104900,1641326807,301,303,303,301,35408
|
|
20241007,104800,1630638146,303,304,304,302,14088
|
|
20241007,104700,1626369022,304,304,304,303,3791
|
|
20241007,104600,1625219405,305,303,305,303,19093
|
|
20241007,104500,1619411182,303,304,304,303,18975
|
|
20241007,104400,1613645792,304,304,304,304,44
|
|
20241007,104300,1613632416,304,304,304,303,11599
|
|
20241007,104200,1610108821,304,306,307,304,22389
|
|
20241007,104100,1603280638,306,305,306,304,12718
|
|
20241007,104000,1599402870,305,306,307,304,29143
|
|
20241007,103900,1590510603,306,307,308,305,204184
|
|
20241007,103800,1528008346,308,308,309,308,122205
|
|
20241007,103700,1490331632,308,307,309,306,102512
|
|
20241007,103600,1458792553,307,305,308,305,61679
|
|
20241007,103500,1439896303,305,307,307,305,43400
|
|
20241007,103400,1426606637,306,302,306,301,126776
|
|
20241007,103300,1388055297,302,301,302,301,36149
|
|
20241007,103200,1377157604,302,300,302,300,35007
|
|
20241007,103100,1366620537,300,297,300,297,13385
|
|
20241007,103000,1362616183,298,298,298,297,1970
|
|
20241007,102900,1362029153,298,298,300,297,55238
|
|
20241007,102800,1345567256,298,299,300,298,183031
|
|
20241007,102700,1290758356,299,298,299,298,18362
|
|
20241007,102600,1285286210,298,298,298,296,22764
|
|
20241007,102500,1278517264,297,296,297,296,22505
|
|
20241007,102400,1271846357,296,295,296,294,16803
|
|
20241007,102300,1266886104,295,294,295,294,15980
|
|
20241007,102200,1262174933,295,294,295,294,8697
|
|
20241007,102100,1259618012,293,295,295,293,7363
|
|
20241007,102000,1257452711,294,294,294,294,346
|
|
20241007,101900,1257350987,294,293,294,293,4669
|
|
20241007,101800,1255982938,293,295,295,293,22506
|
|
20241007,101700,1249378813,295,295,295,294,15851
|
|
20241007,101600,1244713775,295,295,295,294,20054
|
|
20241007,101500,1238797855,295,294,295,293,16152
|
|
20241007,101400,1234052303,295,295,295,294,2325
|
|
20241007,101300,1233368478,294,295,295,294,20087
|
|
20241007,101200,1227445866,294,294,295,294,10456
|
|
20241007,101100,1224370558,293,295,295,292,71070
|
|
20241007,101000,1203550659,295,295,295,294,4334
|
|
20241007,100900,1202272957,295,296,296,294,13638
|
|
20241007,100800,1198252261,296,297,297,295,20818
|
|
20241007,100700,1192090911,297,295,297,295,7682
|
|
20241007,100600,1189816683,295,295,296,295,17755
|
|
20241007,100500,1184570132,295,294,295,293,13989
|
|
20241007,100400,1180467181,295,293,295,292,40714
|
|
20241007,100300,1168529234,293,295,295,293,25233
|
|
20241007,100200,1161118463,295,295,295,295,12856
|
|
20241007,100100,1157325943,296,297,297,296,3286
|
|
20241007,100000,1156350874,297,296,297,294,30362
|
|
20241007,095900,1147403866,296,295,297,295,5305
|
|
20241007,095800,1145835509,295,296,297,295,21966
|
|
20241007,095700,1139352221,295,297,298,295,13141
|
|
20241007,095600,1135458155,297,298,299,297,18023
|
|
20241007,095500,1130098124,297,298,299,297,19513
|
|
20241007,095400,1124282886,298,300,300,298,2683
|
|
20241007,095300,1123480603,298,299,300,298,17340
|
|
20241007,095200,1118289744,298,300,300,298,6464
|
|
20241007,095100,1116355569,300,299,300,299,12883
|
|
20241007,095000,1112497023,299,299,300,298,18204
|
|
20241007,094900,1107054292,298,297,300,297,12265
|
|
20241007,094800,1103408011,297,298,299,297,40465
|
|
20241007,094700,1091372801,299,301,303,298,16295
|
|
20241007,094600,1086493342,301,302,304,300,8285
|
|
20241007,094500,1083989333,303,305,305,299,36458
|
|
20241007,094400,1073016341,305,304,306,302,99297
|
|
20241007,094300,1042786465,302,308,308,302,74096
|
|
20241007,094200,1020185548,308,305,310,304,72128
|
|
20241007,094100,997982990,305,303,306,303,52633
|
|
20241007,094000,981968632,303,301,303,301,19422
|
|
20241007,093900,976092595,300,304,304,300,20571
|
|
20241007,093800,969883480,304,302,304,302,64214
|
|
20241007,093700,950430556,303,304,305,300,45728
|
|
20241007,093600,936573427,304,299,304,298,125818
|
|
20241007,093500,898641546,299,295,299,295,27978
|
|
20241007,093400,890318998,296,296,297,295,8863
|
|
20241007,093300,887695638,294,295,296,294,18149
|
|
20241007,093200,882338638,295,296,297,293,26756
|
|
20241007,093100,874460433,296,293,296,293,35626
|
|
20241007,093000,863971812,294,293,294,292,34998
|
|
20241007,092900,853727166,291,292,293,291,20569
|
|
20241007,092800,847722208,291,292,292,289,55791
|
|
20241007,092700,831522667,292,297,297,290,62858
|
|
20241007,092600,813076468,297,293,297,293,25299
|
|
20241007,092500,805614729,293,293,293,289,107174
|
|
20241007,092400,774412832,293,296,297,291,65189
|
|
20241007,092300,755272129,296,295,296,292,50341
|
|
20241007,092200,740490046,295,298,299,295,36593
|
|
20241007,092100,729640239,299,300,302,298,104831
|
|
20241007,092000,698221398,300,296,300,294,92524
|
|
20241007,091900,670670708,296,293,299,292,129204
|
|
20241007,091800,632418686,293,291,295,290,65882
|
|
20241007,091700,613173403,291,288,292,288,68019
|
|
20241007,091600,593496428,289,293,294,287,132359
|
|
20241007,091500,555006695,293,288,295,288,305623
|
|
20241007,091400,466443116,285,285,285,285,0
|
|
20241007,091300,466443116,285,285,285,285,0
|
|
20241007,091200,466443116,285,297,297,285,165685
|
|
20241007,091100,418526949,297,305,306,290,284507
|
|
20241007,091000,334583575,306,302,306,301,54182
|
|
20241007,090900,318187795,302,308,310,300,131947
|
|
20241007,090800,277973880,308,307,314,306,99526
|
|
20241007,090700,247263401,307,305,315,303,151224
|
|
20241007,090600,200815761,310,314,315,304,77656
|
|
20241007,090500,176542435,315,319,321,312,100893
|
|
20241007,090400,144739806,320,332,335,320,65927
|
|
20241007,090300,123323687,332,318,338,318,104369
|
|
20241007,090200,88917433,320,316,330,316,279403
|
|
20241007,090100,0,393,393,393,393,0
|
|
20241007,090000,0,393,393,393,393,0
|