577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,183400,13920890850,525,525,525,525,113921
|
|
20241030,183300,13920890850,525,525,525,525,0
|
|
20241030,183200,13920890850,525,525,525,525,0
|
|
20241030,183100,13920890850,525,525,525,525,0
|
|
20241030,183000,13920890850,525,525,525,525,0
|
|
20241030,182900,13920890850,525,525,525,525,0
|
|
20241030,182800,13920890850,525,525,525,525,0
|
|
20241030,182700,13920890850,525,525,525,525,0
|
|
20241030,182600,13920890850,525,525,525,525,0
|
|
20241030,182500,13920890850,525,525,525,525,0
|
|
20241030,182400,13920890850,525,525,525,525,0
|
|
20241030,182300,13920890850,525,525,525,525,0
|
|
20241030,182200,13920890850,525,525,525,525,0
|
|
20241030,182100,13920890850,525,525,525,525,0
|
|
20241030,182000,13920890850,525,525,525,525,0
|
|
20241030,181900,13920890850,525,525,525,525,0
|
|
20241030,181800,13920890850,525,525,525,525,0
|
|
20241030,181700,13920890850,525,525,525,525,0
|
|
20241030,181600,13920890850,525,525,525,525,0
|
|
20241030,181500,13920890850,525,525,525,525,0
|
|
20241030,181400,13920890850,525,525,525,525,0
|
|
20241030,181300,13920890850,525,525,525,525,0
|
|
20241030,181200,13920890850,525,525,525,525,0
|
|
20241030,181100,13920890850,525,525,525,525,0
|
|
20241030,181000,13920890850,525,525,525,525,0
|
|
20241030,180900,13920890850,525,525,525,525,0
|
|
20241030,180800,13920890850,525,525,525,525,0
|
|
20241030,180700,13920890850,525,525,525,525,0
|
|
20241030,180600,13920890850,525,525,525,525,0
|
|
20241030,180500,13920890850,525,525,525,525,0
|
|
20241030,180400,13920890850,525,525,525,525,113921
|
|
20241030,180300,13920890850,525,525,525,525,0
|
|
20241030,180200,13920890850,525,525,525,525,0
|
|
20241030,180100,13920890850,525,525,525,525,0
|
|
20241030,180000,13920890850,525,525,525,525,0
|
|
20241030,175900,13920890850,525,525,525,525,0
|
|
20241030,175800,13920890850,525,525,525,525,0
|
|
20241030,175700,13920890850,525,525,525,525,0
|
|
20241030,175600,13920890850,525,525,525,525,0
|
|
20241030,175500,13920890850,525,525,525,525,0
|
|
20241030,175400,13920890850,525,525,525,525,0
|
|
20241030,175300,13920890850,525,525,525,525,0
|
|
20241030,175200,13920890850,525,525,525,525,0
|
|
20241030,175100,13920890850,525,525,525,525,0
|
|
20241030,175000,13920890850,525,525,525,525,0
|
|
20241030,174900,13920890850,525,525,525,525,0
|
|
20241030,174800,13920890850,525,525,525,525,0
|
|
20241030,174700,13920890850,525,525,525,525,0
|
|
20241030,174600,13920890850,525,525,525,525,0
|
|
20241030,174500,13920890850,525,525,525,525,0
|
|
20241030,174400,13920890850,525,525,525,525,0
|
|
20241030,174300,13920890850,525,525,525,525,0
|
|
20241030,174200,13920890850,525,525,525,525,0
|
|
20241030,174100,13920890850,525,525,525,525,0
|
|
20241030,174000,13920890850,525,525,525,525,0
|
|
20241030,173900,13920890850,525,525,525,525,0
|
|
20241030,173800,13920890850,525,525,525,525,0
|
|
20241030,173700,13920890850,525,525,525,525,0
|
|
20241030,173600,13920890850,525,525,525,525,0
|
|
20241030,173500,13920890850,525,525,525,525,0
|
|
20241030,173400,13920890850,525,525,525,525,113921
|
|
20241030,173300,13920890850,525,525,525,525,0
|
|
20241030,173200,13920890850,525,525,525,525,0
|
|
20241030,173100,13920890850,525,525,525,525,0
|
|
20241030,173000,13920890850,525,525,525,525,0
|
|
20241030,172900,13920890850,525,525,525,525,0
|
|
20241030,172800,13920890850,525,525,525,525,0
|
|
20241030,172700,13920890850,525,525,525,525,0
|
|
20241030,172600,13920890850,525,525,525,525,0
|
|
20241030,172500,13920890850,525,525,525,525,0
|
|
20241030,172400,13920890850,525,525,525,525,0
|
|
20241030,172300,13920890850,525,525,525,525,0
|
|
20241030,172200,13920890850,525,525,525,525,0
|
|
20241030,172100,13920890850,525,525,525,525,0
|
|
20241030,172000,13920890850,525,525,525,525,0
|
|
20241030,171900,13920890850,525,525,525,525,0
|
|
20241030,171800,13920890850,525,525,525,525,0
|
|
20241030,171700,13920890850,525,525,525,525,0
|
|
20241030,171600,13920890850,525,525,525,525,0
|
|
20241030,171500,13920890850,525,525,525,525,0
|
|
20241030,171400,13920890850,525,525,525,525,0
|
|
20241030,171300,13920890850,525,525,525,525,0
|
|
20241030,171200,13920890850,525,525,525,525,0
|
|
20241030,171100,13920890850,525,525,525,525,0
|
|
20241030,171000,13920890850,525,525,525,525,0
|
|
20241030,170900,13920890850,525,525,525,525,0
|
|
20241030,170800,13920890850,525,525,525,525,0
|
|
20241030,170700,13920890850,525,525,525,525,0
|
|
20241030,170600,13920890850,525,525,525,525,0
|
|
20241030,170500,13920890850,525,525,525,525,0
|
|
20241030,170400,13920890850,525,525,525,525,113921
|
|
20241030,170300,13920890850,525,525,525,525,0
|
|
20241030,170200,13920890850,525,525,525,525,0
|
|
20241030,170100,13920890850,525,525,525,525,0
|
|
20241030,170000,13920890850,525,525,525,525,0
|
|
20241030,165900,13920890850,525,525,525,525,0
|
|
20241030,165800,13920890850,525,525,525,525,0
|
|
20241030,165700,13920890850,525,525,525,525,0
|
|
20241030,165600,13920890850,525,525,525,525,0
|
|
20241030,165500,13920890850,525,525,525,525,0
|
|
20241030,165400,13920890850,525,525,525,525,0
|
|
20241030,165300,13920890850,525,525,525,525,0
|
|
20241030,165200,13920890850,525,525,525,525,0
|
|
20241030,165100,13920890850,525,525,525,525,0
|
|
20241030,165000,13920890850,525,525,525,525,0
|
|
20241030,164900,13920890850,525,525,525,525,0
|
|
20241030,164800,13920890850,525,525,525,525,0
|
|
20241030,164700,13920890850,525,525,525,525,0
|
|
20241030,164600,13920890850,525,525,525,525,0
|
|
20241030,164500,13920890850,525,525,525,525,0
|
|
20241030,164400,13920890850,525,525,525,525,0
|
|
20241030,164300,13920890850,525,525,525,525,0
|
|
20241030,164200,13920890850,525,525,525,525,0
|
|
20241030,164100,13920890850,525,525,525,525,0
|
|
20241030,164000,13920890850,525,525,525,525,0
|
|
20241030,163900,13920890850,525,525,525,525,0
|
|
20241030,163800,13920890850,525,525,525,525,0
|
|
20241030,163700,13920890850,525,525,525,525,0
|
|
20241030,163600,13920890850,525,525,525,525,0
|
|
20241030,163500,13920890850,525,525,525,525,0
|
|
20241030,163400,13920890850,525,525,525,525,113921
|
|
20241030,163300,13920890850,525,525,525,525,0
|
|
20241030,163200,13920890850,525,525,525,525,0
|
|
20241030,163100,13920890850,525,525,525,525,0
|
|
20241030,163000,13920890850,525,525,525,525,0
|
|
20241030,162900,13920890850,525,525,525,525,0
|
|
20241030,162800,13920890850,525,525,525,525,0
|
|
20241030,162700,13920890850,525,525,525,525,0
|
|
20241030,162600,13920890850,525,525,525,525,0
|
|
20241030,162500,13920890850,525,525,525,525,0
|
|
20241030,162400,13920890850,525,525,525,525,0
|
|
20241030,162300,13920890850,525,525,525,525,0
|
|
20241030,162200,13920890850,525,525,525,525,0
|
|
20241030,162100,13920890850,525,525,525,525,0
|
|
20241030,162000,13920890850,525,525,525,525,0
|
|
20241030,161900,13920890850,525,525,525,525,0
|
|
20241030,161800,13920890850,525,525,525,525,0
|
|
20241030,161700,13920890850,525,525,525,525,0
|
|
20241030,161600,13920890850,525,525,525,525,0
|
|
20241030,161500,13920890850,525,525,525,525,0
|
|
20241030,161400,13920890850,525,525,525,525,0
|
|
20241030,161300,13920890850,525,525,525,525,0
|
|
20241030,161200,13920890850,525,525,525,525,0
|
|
20241030,161100,13920890850,525,525,525,525,0
|
|
20241030,161000,13920890850,525,525,525,525,0
|
|
20241030,160900,13920890850,525,525,525,525,0
|
|
20241030,160800,13920890850,525,525,525,525,0
|
|
20241030,160700,13920890850,525,525,525,525,0
|
|
20241030,160600,13920890850,525,525,525,525,0
|
|
20241030,160500,13920890850,525,525,525,525,0
|
|
20241030,160400,13920890850,525,525,525,525,113921
|
|
20241030,160300,13920890850,525,525,525,525,0
|
|
20241030,160200,13920890850,525,525,525,525,0
|
|
20241030,160100,13920890850,525,525,525,525,0
|
|
20241030,160000,13920890850,525,525,525,525,0
|
|
20241030,155900,13920890850,525,525,525,525,0
|
|
20241030,155800,13920890850,525,525,525,525,0
|
|
20241030,155700,13920890850,525,525,525,525,0
|
|
20241030,155600,13920890850,525,525,525,525,0
|
|
20241030,155500,13920890850,525,525,525,525,0
|
|
20241030,155400,13920890850,525,525,525,525,0
|
|
20241030,155300,13920890850,525,525,525,525,0
|
|
20241030,155200,13920890850,525,525,525,525,0
|
|
20241030,155100,13920890850,525,525,525,525,0
|
|
20241030,155000,13920890850,525,525,525,525,0
|
|
20241030,154900,13920890850,525,525,525,525,0
|
|
20241030,154800,13920890850,525,525,525,525,0
|
|
20241030,154700,13920890850,525,525,525,525,0
|
|
20241030,154600,13920890850,525,525,525,525,0
|
|
20241030,154500,13920890850,525,525,525,525,0
|
|
20241030,154400,13920890850,525,525,525,525,0
|
|
20241030,154300,13920890850,525,525,525,525,0
|
|
20241030,154200,13920890850,525,525,525,525,0
|
|
20241030,154100,13920890850,525,525,525,525,0
|
|
20241030,154000,13920890850,525,525,525,525,0
|
|
20241030,153900,13920890850,525,525,525,525,0
|
|
20241030,153800,13920890850,525,525,525,525,0
|
|
20241030,153700,13920890850,525,525,525,525,0
|
|
20241030,153600,13920890850,525,525,525,525,0
|
|
20241030,153500,13920890850,525,525,525,525,0
|
|
20241030,153400,13920890850,525,525,525,525,113921
|
|
20241030,153300,13920890850,525,525,525,525,0
|
|
20241030,153200,13920890850,525,525,525,525,0
|
|
20241030,153100,13920890850,525,525,525,525,0
|
|
20241030,153000,13920890850,525,525,525,525,113921
|
|
20241030,152900,13861082325,519,519,519,519,0
|
|
20241030,152800,13861082325,519,519,519,519,0
|
|
20241030,152700,13861082325,519,519,519,519,0
|
|
20241030,152600,13861082325,519,519,519,519,0
|
|
20241030,152500,13861082325,519,519,519,519,0
|
|
20241030,152400,13861082325,519,519,519,519,0
|
|
20241030,152300,13861082325,519,519,519,519,0
|
|
20241030,152200,13861082325,519,519,519,519,0
|
|
20241030,152100,13861082325,519,519,519,519,0
|
|
20241030,152000,13861082325,519,519,519,519,0
|
|
20241030,151900,13861082325,519,519,521,516,35261
|
|
20241030,151800,13842738856,517,519,519,516,51109
|
|
20241030,151700,13816326269,519,520,521,518,116500
|
|
20241030,151600,13755915199,521,524,524,521,56622
|
|
20241030,151500,13726391929,524,525,525,524,15065
|
|
20241030,151400,13718490530,525,527,527,524,33290
|
|
20241030,151300,13701016577,527,527,527,526,21194
|
|
20241030,151200,13689849761,527,524,528,524,54655
|
|
20241030,151100,13661100490,524,521,524,520,84204
|
|
20241030,151000,13617133702,521,523,523,521,12395
|
|
20241030,150900,13610669681,521,522,523,520,39619
|
|
20241030,150800,13589999957,522,522,523,519,32969
|
|
20241030,150700,13572853018,522,521,522,520,52415
|
|
20241030,150600,13545511836,521,523,523,521,17021
|
|
20241030,150500,13536624384,523,523,525,522,50388
|
|
20241030,150400,13510245676,523,522,523,522,19984
|
|
20241030,150300,13499806170,522,521,522,520,20039
|
|
20241030,150200,13489362788,521,520,522,520,9694
|
|
20241030,150100,13484316321,520,520,520,519,4494
|
|
20241030,150000,13481979446,520,519,520,518,12057
|
|
20241030,145900,13475731714,519,519,521,518,23417
|
|
20241030,145800,13463562031,519,518,520,517,24543
|
|
20241030,145700,13450844074,518,516,518,516,10067
|
|
20241030,145600,13445641663,517,515,517,512,52092
|
|
20241030,145500,13418871084,515,517,517,513,18932
|
|
20241030,145400,13409113251,518,514,518,512,27181
|
|
20241030,145300,13395153115,512,519,519,512,81933
|
|
20241030,145200,13353018957,519,518,519,515,70712
|
|
20241030,145100,13316493824,518,520,520,517,40739
|
|
20241030,145000,13295376941,520,519,523,518,14102
|
|
20241030,144900,13288059354,519,523,524,518,75502
|
|
20241030,144800,13248745761,523,524,525,523,13618
|
|
20241030,144700,13241612778,524,525,525,523,20928
|
|
20241030,144600,13230638079,524,523,525,523,13866
|
|
20241030,144500,13223374846,523,526,526,522,34975
|
|
20241030,144400,13205063878,526,524,528,524,14651
|
|
20241030,144300,13197358432,524,524,528,523,23621
|
|
20241030,144200,13184919043,523,523,526,522,22006
|
|
20241030,144100,13173396988,524,523,524,522,22054
|
|
20241030,144000,13161874640,524,526,526,523,19400
|
|
20241030,143900,13151712261,524,526,526,524,41750
|
|
20241030,143800,13129753280,526,527,527,526,18186
|
|
20241030,143700,13120187399,526,526,527,526,41462
|
|
20241030,143600,13098373617,526,526,527,523,33852
|
|
20241030,143500,13080597526,526,526,529,525,23365
|
|
20241030,143400,13068300378,529,530,531,526,52812
|
|
20241030,143300,13040391054,527,531,532,525,26418
|
|
20241030,143200,13026375841,532,524,532,523,81778
|
|
20241030,143100,12983100652,524,527,527,523,27465
|
|
20241030,143000,12968668013,526,526,528,526,51752
|
|
20241030,142900,12941423987,526,525,526,524,10875
|
|
20241030,142800,12935708673,525,523,525,522,41929
|
|
20241030,142700,12913759374,523,522,525,521,9315
|
|
20241030,142600,12908897779,525,521,525,520,21233
|
|
20241030,142500,12897820132,521,522,522,520,14864
|
|
20241030,142400,12890088176,522,521,523,521,16974
|
|
20241030,142300,12881236853,522,522,523,521,17834
|
|
20241030,142200,12871934507,522,523,525,521,28302
|
|
20241030,142100,12857160874,525,526,526,524,9396
|
|
20241030,142000,12852227643,525,525,525,524,3881
|
|
20241030,141900,12850191591,525,524,525,522,14270
|
|
20241030,141800,12842717491,522,525,525,522,7042
|
|
20241030,141700,12839036675,525,523,525,523,1793
|
|
20241030,141600,12838096820,523,524,525,523,12242
|
|
20241030,141500,12831682089,526,525,526,524,14084
|
|
20241030,141400,12824292285,524,521,532,520,72618
|
|
20241030,141300,12786161403,521,522,522,520,11347
|
|
20241030,141200,12780249596,522,522,522,521,8293
|
|
20241030,141100,12775928049,522,521,524,519,32437
|
|
20241030,141000,12759049578,522,524,524,519,21808
|
|
20241030,140900,12747695751,524,520,524,518,41410
|
|
20241030,140800,12726143282,519,521,522,518,93693
|
|
20241030,140700,12677463422,521,524,524,520,48210
|
|
20241030,140600,12652304847,524,523,524,522,18657
|
|
20241030,140500,12642561775,523,525,526,523,29223
|
|
20241030,140400,12627240026,525,525,527,525,16269
|
|
20241030,140300,12618694351,527,525,527,524,15238
|
|
20241030,140200,12610683194,524,522,524,522,12673
|
|
20241030,140100,12604057192,522,522,523,522,29415
|
|
20241030,140000,12588702429,522,523,524,521,68510
|
|
20241030,135900,12552939197,522,528,529,522,75079
|
|
20241030,135800,12513536566,527,527,529,527,2114
|
|
20241030,135700,12512420675,527,528,529,526,8955
|
|
20241030,135600,12507695779,529,531,531,528,17227
|
|
20241030,135500,12498574218,529,527,533,525,46913
|
|
20241030,135400,12473768604,527,528,532,527,28569
|
|
20241030,135300,12458655716,528,526,528,524,44704
|
|
20241030,135200,12435176302,526,525,526,524,25389
|
|
20241030,135100,12421840319,524,527,527,524,74164
|
|
20241030,135000,12382899202,527,527,528,526,39714
|
|
20241030,134900,12361972298,527,530,530,526,101481
|
|
20241030,134800,12308438259,531,531,533,531,35319
|
|
20241030,134700,12289668798,532,533,535,532,25601
|
|
20241030,134600,12276037818,532,537,537,532,37153
|
|
20241030,134500,12256196389,537,536,540,536,32989
|
|
20241030,134400,12238470305,536,539,540,536,67884
|
|
20241030,134300,12201939416,539,539,540,538,45638
|
|
20241030,134200,12177353943,539,540,540,537,37113
|
|
20241030,134100,12157352622,540,537,540,536,92058
|
|
20241030,134000,12107774683,537,535,538,535,44659
|
|
20241030,133900,12083838714,536,537,537,534,19661
|
|
20241030,133800,12073297079,537,533,539,533,38464
|
|
20241030,133700,12052675762,533,533,533,531,22669
|
|
20241030,133600,12040604128,533,533,534,530,21949
|
|
20241030,133500,12028917840,534,531,534,530,32624
|
|
20241030,133400,12011583935,530,533,533,530,17887
|
|
20241030,133300,12002069200,532,529,534,527,35495
|
|
20241030,133200,11983230762,528,527,529,526,15152
|
|
20241030,133100,11975248186,527,529,529,527,20484
|
|
20241030,133000,11964446902,528,529,531,527,25252
|
|
20241030,132900,11951094611,531,535,536,530,95084
|
|
20241030,132800,11900489656,535,534,536,534,17428
|
|
20241030,132700,11891161661,534,534,535,532,17208
|
|
20241030,132600,11881984235,532,534,536,532,56808
|
|
20241030,132500,11851635194,535,532,537,532,65381
|
|
20241030,132400,11816646830,533,533,534,531,35550
|
|
20241030,132300,11797698177,533,533,535,532,37532
|
|
20241030,132200,11777670846,532,531,535,530,46978
|
|
20241030,132100,11752662745,531,530,531,527,33492
|
|
20241030,132000,11734940286,530,525,530,525,28188
|
|
20241030,131900,11720086317,526,528,528,525,94757
|
|
20241030,131800,11670296352,528,529,530,527,10683
|
|
20241030,131700,11664649673,529,525,529,524,38058
|
|
20241030,131600,11644644309,526,527,527,524,55644
|
|
20241030,131500,11615394102,527,529,529,527,39577
|
|
20241030,131400,11594494783,529,528,530,527,35013
|
|
20241030,131300,11575977047,528,527,529,527,32461
|
|
20241030,131200,11558836670,527,525,528,525,30593
|
|
20241030,131100,11542734333,525,529,529,525,90655
|
|
20241030,131000,11494963586,528,530,532,528,138730
|
|
20241030,130900,11421456342,530,530,532,529,63939
|
|
20241030,130800,11387577011,531,537,537,530,174221
|
|
20241030,130700,11294869814,537,538,538,535,39269
|
|
20241030,130600,11273813344,538,537,538,536,52401
|
|
20241030,130500,11245631187,537,536,539,534,43366
|
|
20241030,130400,11222374837,536,534,537,533,44747
|
|
20241030,130300,11198495175,534,535,537,534,45233
|
|
20241030,130200,11174320638,537,539,540,534,95005
|
|
20241030,130100,11123222654,540,538,540,537,57347
|
|
20241030,130000,11092332653,538,535,538,534,82900
|
|
20241030,125900,11047923228,535,535,537,534,16665
|
|
20241030,125800,11039005452,537,536,538,534,102292
|
|
20241030,125700,10984222849,536,538,539,536,60589
|
|
20241030,125600,10951674125,538,538,539,536,55857
|
|
20241030,125500,10921622049,538,534,539,532,96550
|
|
20241030,125400,10869832362,535,536,536,533,181493
|
|
20241030,125300,10772686804,537,538,539,536,53004
|
|
20241030,125200,10744225036,539,539,539,537,25493
|
|
20241030,125100,10730507777,539,537,539,536,89587
|
|
20241030,125000,10682417312,537,541,542,535,211104
|
|
20241030,124900,10568836016,541,545,545,540,169390
|
|
20241030,124800,10477161109,545,544,546,543,49405
|
|
20241030,124700,10450265084,544,542,545,541,60793
|
|
20241030,124600,10417266806,542,541,543,540,60964
|
|
20241030,124500,10384250236,541,547,547,540,218846
|
|
20241030,124400,10265573029,547,545,547,544,58393
|
|
20241030,124300,10233707478,545,547,549,544,137179
|
|
20241030,124200,10158866547,548,544,549,542,131134
|
|
20241030,124100,10087355713,544,542,547,542,72610
|
|
20241030,124000,10047860357,542,547,547,542,72696
|
|
20241030,123900,10008317397,548,547,548,543,89717
|
|
20241030,123800,9959432382,543,547,549,542,167570
|
|
20241030,123700,9868069907,547,543,548,543,68085
|
|
20241030,123600,9830913803,544,549,549,542,261649
|
|
20241030,123500,9688193935,549,548,551,547,59158
|
|
20241030,123400,9655727938,548,552,553,548,111425
|
|
20241030,123300,9594396292,553,553,555,549,255834
|
|
20241030,123200,9453289252,555,554,557,552,122929
|
|
20241030,123100,9385100871,554,552,554,547,185488
|
|
20241030,123000,9283041299,551,560,561,551,383024
|
|
20241030,122900,9070262461,561,559,562,555,192713
|
|
20241030,122800,8962511515,560,557,561,552,184977
|
|
20241030,122700,8859826032,555,560,562,554,254205
|
|
20241030,122600,8717992770,557,552,566,550,904381
|
|
20241030,122500,8212149915,552,545,553,544,141882
|
|
20241030,122400,8134143243,545,547,553,543,430676
|
|
20241030,122300,7898571092,547,550,553,546,139896
|
|
20241030,122200,7821789736,552,546,553,543,260284
|
|
20241030,122100,7679466694,546,551,554,545,289045
|
|
20241030,122000,7520454876,551,540,555,540,774709
|
|
20241030,121900,7094863818,540,539,541,536,99065
|
|
20241030,121800,7041509305,539,540,542,532,316588
|
|
20241030,121700,6870449591,540,531,540,530,274807
|
|
20241030,121600,6723151440,531,533,533,531,35232
|
|
20241030,121500,6704404042,533,529,533,528,88761
|
|
20241030,121400,6657196675,530,533,535,528,160993
|
|
20241030,121300,6571419802,533,526,533,526,134045
|
|
20241030,121200,6500441718,527,526,527,526,15939
|
|
20241030,121100,6492055776,526,526,527,526,38487
|
|
20241030,121000,6471792420,526,527,527,526,31823
|
|
20241030,120900,6455052522,526,527,527,526,32370
|
|
20241030,120800,6438011997,527,526,527,524,45247
|
|
20241030,120700,6414233922,526,523,527,522,206312
|
|
20241030,120600,6306165023,523,522,523,522,24771
|
|
20241030,120500,6293218525,523,523,523,522,48202
|
|
20241030,120400,6268024042,523,523,523,522,20920
|
|
20241030,120300,6257096186,523,522,523,522,13379
|
|
20241030,120200,6250106059,522,522,523,520,54496
|
|
20241030,120100,6221663917,522,520,523,520,16949
|
|
20241030,120000,6212827120,520,522,523,518,50960
|
|
20241030,115900,6186319442,522,525,525,522,73822
|
|
20241030,115800,6147687245,525,526,526,523,49478
|
|
20241030,115700,6121738324,526,527,527,525,28810
|
|
20241030,115600,6106574260,525,527,529,525,37725
|
|
20241030,115500,6086711457,527,530,532,527,74708
|
|
20241030,115400,6047135179,532,524,532,524,126785
|
|
20241030,115300,5980217172,524,525,526,523,22407
|
|
20241030,115200,5968471960,525,526,526,524,40525
|
|
20241030,115100,5947204174,525,526,527,525,30518
|
|
20241030,115000,5931155472,525,524,527,524,36228
|
|
20241030,114900,5912128951,525,524,527,523,66275
|
|
20241030,114800,5877361987,524,528,528,524,74208
|
|
20241030,114700,5838341009,528,529,530,527,48551
|
|
20241030,114600,5812689049,529,532,532,528,128760
|
|
20241030,114500,5744459304,531,534,535,530,103036
|
|
20241030,114400,5689595760,534,529,535,528,117589
|
|
20241030,114300,5627091524,528,528,530,526,99539
|
|
20241030,114200,5574564606,527,531,535,524,293459
|
|
20241030,114100,5419655864,535,521,540,520,604164
|
|
20241030,114000,5098640300,521,519,521,518,58188
|
|
20241030,113900,5068384049,517,516,520,511,64812
|
|
20241030,113800,5034926299,517,510,520,510,68200
|
|
20241030,113700,4999839322,510,511,511,509,46920
|
|
20241030,113600,4975903700,511,510,513,508,55027
|
|
20241030,113500,4947752752,510,510,512,507,33689
|
|
20241030,113400,4930603410,507,513,515,505,209953
|
|
20241030,113300,4823427782,515,513,520,512,85182
|
|
20241030,113200,4779713914,512,516,517,512,77798
|
|
20241030,113100,4739701293,516,515,518,512,136094
|
|
20241030,113000,4669629376,515,521,521,515,165962
|
|
20241030,112900,4583622455,521,528,529,520,61045
|
|
20241030,112800,4551624999,528,522,533,522,327526
|
|
20241030,112700,4378647308,522,518,523,517,79179
|
|
20241030,112600,4337423416,518,516,519,515,28972
|
|
20241030,112500,4322469453,516,521,522,516,66325
|
|
20241030,112400,4287963333,521,516,522,516,89103
|
|
20241030,112300,4241673768,516,514,518,514,33784
|
|
20241030,112200,4224254692,514,517,518,514,93193
|
|
20241030,112100,4176182704,518,519,521,517,51511
|
|
20241030,112000,4149481285,519,519,522,518,65604
|
|
20241030,111900,4115356431,518,520,520,516,35967
|
|
20241030,111800,4096731086,518,517,521,517,141471
|
|
20241030,111700,4023227568,517,517,519,514,75596
|
|
20241030,111600,3984184952,516,513,519,513,141025
|
|
20241030,111500,3911461937,512,510,514,509,80287
|
|
20241030,111400,3870493238,510,515,516,510,133782
|
|
20241030,111300,3801923211,515,515,520,513,50467
|
|
20241030,111200,3775945004,514,520,522,514,119550
|
|
20241030,111100,3714109834,521,520,523,518,70984
|
|
20241030,111000,3677157174,519,517,523,517,63791
|
|
20241030,110900,3643968695,517,513,523,512,217984
|
|
20241030,110800,3531655523,513,519,525,513,154065
|
|
20241030,110700,3451891696,520,524,525,518,123825
|
|
20241030,110600,3387426309,525,528,530,524,169205
|
|
20241030,110500,3298239103,528,523,530,520,170110
|
|
20241030,110400,3209264310,523,532,536,523,276553
|
|
20241030,110300,3063598820,531,529,542,525,693676
|
|
20241030,110200,2691656453,530,532,532,520,244739
|
|
20241030,110100,2562061429,536,536,536,536,0
|
|
20241030,110000,2562061429,536,525,536,525,184040
|
|
20241030,105900,2464007079,525,525,527,510,404013
|
|
20241030,105800,2253632557,527,533,536,525,651405
|
|
20241030,105700,1906830290,532,518,534,515,706730
|
|
20241030,105600,1536274214,517,514,519,510,356036
|
|
20241030,105500,1352958054,514,509,514,505,308787
|
|
20241030,105400,1195686292,509,498,509,498,279932
|
|
20241030,105300,1055283501,498,497,498,495,42526
|
|
20241030,105200,1034143324,497,487,497,487,266944
|
|
20241030,105100,903084678,487,487,488,483,12117
|
|
20241030,105000,897185393,483,482,487,482,53005
|
|
20241030,104900,871502532,483,483,483,483,338
|
|
20241030,104800,871339278,483,483,483,483,917
|
|
20241030,104700,870896367,483,483,483,483,740
|
|
20241030,104600,870538947,483,484,484,483,8233
|
|
20241030,104500,866555551,483,483,483,483,229
|
|
20241030,104400,866444944,483,483,484,483,13879
|
|
20241030,104300,859739665,483,483,484,483,5868
|
|
20241030,104200,856905418,482,484,484,482,9836
|
|
20241030,104100,852159403,484,484,484,483,8489
|
|
20241030,104000,848055385,483,484,484,483,5718
|
|
20241030,103900,845288950,484,483,484,483,4064
|
|
20241030,103800,843325050,483,483,484,483,3050
|
|
20241030,103700,841851700,483,483,483,483,9561
|
|
20241030,103600,837233737,483,481,483,481,38382
|
|
20241030,103500,818751932,481,481,481,480,1131
|
|
20241030,103400,818208293,480,481,481,480,3221
|
|
20241030,103300,816659635,480,479,481,479,5359
|
|
20241030,103200,814087266,479,479,479,478,5183
|
|
20241030,103100,811604671,479,480,480,479,1324
|
|
20241030,103000,810970351,480,480,480,479,231
|
|
20241030,102900,810859472,480,479,480,478,320
|
|
20241030,102800,810706165,479,479,479,478,4101
|
|
20241030,102700,808741836,479,479,479,478,3782
|
|
20241030,102600,806932991,478,479,479,478,3930
|
|
20241030,102500,805053142,479,480,480,479,2387
|
|
20241030,102400,803909393,479,478,479,478,1029
|
|
20241030,102300,803416752,481,479,482,477,15929
|
|
20241030,102200,795775534,480,478,480,478,5189
|
|
20241030,102100,793294986,478,480,480,478,2291
|
|
20241030,102000,792199874,480,479,480,479,180
|
|
20241030,101900,792113495,477,477,478,477,10167
|
|
20241030,101800,787253789,478,478,478,477,3065
|
|
20241030,101700,785789201,478,477,478,477,431
|
|
20241030,101600,785583607,477,476,477,476,645
|
|
20241030,101500,785276243,476,475,476,475,1431
|
|
20241030,101400,784595133,475,475,476,475,2607
|
|
20241030,101300,783356757,475,474,475,473,9347
|
|
20241030,101200,778930439,475,476,476,474,6549
|
|
20241030,101100,775823229,475,476,476,475,22985
|
|
20241030,101000,764902452,476,479,480,476,9940
|
|
20241030,100900,760156657,480,478,480,478,8886
|
|
20241030,100800,755891380,478,478,478,478,2056
|
|
20241030,100700,754908612,478,478,478,478,5219
|
|
20241030,100600,752413930,478,477,478,477,10279
|
|
20241030,100500,747500736,477,477,480,477,10644
|
|
20241030,100400,742413588,477,480,480,477,6137
|
|
20241030,100300,739477638,480,479,480,478,6025
|
|
20241030,100200,736597037,480,482,482,478,33482
|
|
20241030,100100,720510797,484,484,485,481,4981
|
|
20241030,100000,718102490,485,485,485,484,229
|
|
20241030,095900,717991625,485,487,487,484,2492
|
|
20241030,095800,716783009,485,481,488,481,25387
|
|
20241030,095700,704431193,484,482,484,480,27521
|
|
20241030,095600,691202011,482,483,485,481,5755
|
|
20241030,095500,688424344,484,484,485,482,8356
|
|
20241030,095400,684383186,484,483,486,483,6605
|
|
20241030,095300,681189807,483,488,488,483,17969
|
|
20241030,095200,672490901,488,483,489,483,44611
|
|
20241030,095100,650775487,484,483,484,483,11272
|
|
20241030,095000,645325573,484,481,484,481,18509
|
|
20241030,094900,636418077,481,486,486,481,22009
|
|
20241030,094800,625809502,482,486,488,482,19870
|
|
20241030,094700,616206486,488,488,489,486,58189
|
|
20241030,094600,587779181,488,487,489,487,29550
|
|
20241030,094500,573353071,487,484,488,483,65163
|
|
20241030,094400,541728231,483,483,485,481,19459
|
|
20241030,094300,532312871,484,478,484,478,59870
|
|
20241030,094200,503555476,477,477,477,477,25045
|
|
20241030,094100,491609011,477,478,478,475,2121
|
|
20241030,094000,490597970,478,477,478,475,44966
|
|
20241030,093900,469153333,477,477,477,475,7108
|
|
20241030,093800,465768058,477,477,477,476,56
|
|
20241030,093700,465741347,478,478,478,477,7543
|
|
20241030,093600,462136995,478,477,478,477,12651
|
|
20241030,093500,456095037,478,477,478,476,25117
|
|
20241030,093400,444111715,477,477,477,476,3052
|
|
20241030,093300,442656689,477,476,477,476,1804
|
|
20241030,093200,441796486,476,475,477,475,2295
|
|
20241030,093100,440705096,476,477,477,476,7058
|
|
20241030,093000,437342507,477,473,477,472,37973
|
|
20241030,092900,419314242,471,473,473,471,4786
|
|
20241030,092800,417056386,473,473,473,473,2637
|
|
20241030,092700,415809085,473,473,474,471,26042
|
|
20241030,092600,403509623,473,473,474,473,713
|
|
20241030,092500,403171805,473,473,473,473,283
|
|
20241030,092400,403037946,473,474,474,473,4305
|
|
20241030,092300,401001677,474,473,474,473,1574
|
|
20241030,092200,400256857,473,473,473,473,5486
|
|
20241030,092100,397661979,473,473,475,472,16590
|
|
20241030,092000,389823093,473,473,473,472,7000
|
|
20241030,091900,386512159,473,473,473,472,13755
|
|
20241030,091800,380010083,473,474,474,473,18407
|
|
20241030,091700,371298072,474,473,475,473,4532
|
|
20241030,091600,369150215,473,471,473,470,64982
|
|
20241030,091500,338517761,472,473,474,471,17274
|
|
20241030,091400,330360820,473,474,475,472,9344
|
|
20241030,091300,325939747,475,475,476,473,12077
|
|
20241030,091200,320205190,475,476,477,473,28495
|
|
20241030,091100,306643961,477,475,477,475,14048
|
|
20241030,091000,299966154,475,472,475,472,18924
|
|
20241030,090900,291014374,472,473,474,472,55461
|
|
20241030,090800,264825194,473,472,473,471,24235
|
|
20241030,090700,253392743,472,475,475,472,48358
|
|
20241030,090600,230501723,475,477,477,472,74860
|
|
20241030,090500,194983705,477,476,478,474,27071
|
|
20241030,090400,182138262,477,478,479,474,55861
|
|
20241030,090300,155537985,478,470,478,470,73027
|
|
20241030,090200,121035387,470,472,473,470,46474
|
|
20241030,090100,99127441,473,480,483,471,75096
|
|
20241030,090000,63328712,480,488,490,475,130910
|