587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184400,26218287369,709,709,709,709,170998
|
|
20241014,184300,26218287369,709,709,709,709,0
|
|
20241014,184200,26218287369,709,709,709,709,0
|
|
20241014,184100,26218287369,709,709,709,709,0
|
|
20241014,184000,26218287369,709,709,709,709,0
|
|
20241014,183900,26218287369,709,709,709,709,0
|
|
20241014,183800,26218287369,709,709,709,709,0
|
|
20241014,183700,26218287369,709,709,709,709,0
|
|
20241014,183600,26218287369,709,709,709,709,0
|
|
20241014,183500,26218287369,709,709,709,709,0
|
|
20241014,183400,26218287369,709,709,709,709,0
|
|
20241014,183300,26218287369,709,709,709,709,0
|
|
20241014,183200,26218287369,709,709,709,709,0
|
|
20241014,183100,26218287369,709,709,709,709,0
|
|
20241014,183000,26218287369,709,709,709,709,0
|
|
20241014,182900,26218287369,709,709,709,709,0
|
|
20241014,182800,26218287369,709,709,709,709,0
|
|
20241014,182700,26218287369,709,709,709,709,0
|
|
20241014,182600,26218287369,709,709,709,709,0
|
|
20241014,182500,26218287369,709,709,709,709,0
|
|
20241014,182400,26218287369,709,709,709,709,0
|
|
20241014,182300,26218287369,709,709,709,709,0
|
|
20241014,182200,26218287369,709,709,709,709,0
|
|
20241014,182100,26218287369,709,709,709,709,0
|
|
20241014,182000,26218287369,709,709,709,709,0
|
|
20241014,181900,26218287369,709,709,709,709,0
|
|
20241014,181800,26218287369,709,709,709,709,0
|
|
20241014,181700,26218287369,709,709,709,709,0
|
|
20241014,181600,26218287369,709,709,709,709,0
|
|
20241014,181500,26218287369,709,709,709,709,0
|
|
20241014,181400,26218287369,709,709,709,709,170998
|
|
20241014,181300,26218287369,709,709,709,709,0
|
|
20241014,181200,26218287369,709,709,709,709,0
|
|
20241014,181100,26218287369,709,709,709,709,0
|
|
20241014,181000,26218287369,709,709,709,709,0
|
|
20241014,180900,26218287369,709,709,709,709,0
|
|
20241014,180800,26218287369,709,709,709,709,0
|
|
20241014,180700,26218287369,709,709,709,709,0
|
|
20241014,180600,26218287369,709,709,709,709,0
|
|
20241014,180500,26218287369,709,709,709,709,0
|
|
20241014,180400,26218287369,709,709,709,709,0
|
|
20241014,180300,26218287369,709,709,709,709,0
|
|
20241014,180200,26218287369,709,709,709,709,0
|
|
20241014,180100,26218287369,709,709,709,709,0
|
|
20241014,180000,26218287369,709,709,709,709,0
|
|
20241014,175900,26218287369,709,709,709,709,0
|
|
20241014,175800,26218287369,709,709,709,709,0
|
|
20241014,175700,26218287369,709,709,709,709,0
|
|
20241014,175600,26218287369,709,709,709,709,0
|
|
20241014,175500,26218287369,709,709,709,709,0
|
|
20241014,175400,26218287369,709,709,709,709,0
|
|
20241014,175300,26218287369,709,709,709,709,0
|
|
20241014,175200,26218287369,709,709,709,709,0
|
|
20241014,175100,26218287369,709,709,709,709,0
|
|
20241014,175000,26218287369,709,709,709,709,0
|
|
20241014,174900,26218287369,709,709,709,709,0
|
|
20241014,174800,26218287369,709,709,709,709,0
|
|
20241014,174700,26218287369,709,709,709,709,0
|
|
20241014,174600,26218287369,709,709,709,709,0
|
|
20241014,174500,26218287369,709,709,709,709,0
|
|
20241014,174400,26218287369,709,709,709,709,170998
|
|
20241014,174300,26218287369,709,709,709,709,0
|
|
20241014,174200,26218287369,709,709,709,709,0
|
|
20241014,174100,26218287369,709,709,709,709,0
|
|
20241014,174000,26218287369,709,709,709,709,0
|
|
20241014,173900,26218287369,709,709,709,709,0
|
|
20241014,173800,26218287369,709,709,709,709,0
|
|
20241014,173700,26218287369,709,709,709,709,0
|
|
20241014,173600,26218287369,709,709,709,709,0
|
|
20241014,173500,26218287369,709,709,709,709,0
|
|
20241014,173400,26218287369,709,709,709,709,0
|
|
20241014,173300,26218287369,709,709,709,709,0
|
|
20241014,173200,26218287369,709,709,709,709,0
|
|
20241014,173100,26218287369,709,709,709,709,0
|
|
20241014,173000,26218287369,709,709,709,709,0
|
|
20241014,172900,26218287369,709,709,709,709,0
|
|
20241014,172800,26218287369,709,709,709,709,0
|
|
20241014,172700,26218287369,709,709,709,709,0
|
|
20241014,172600,26218287369,709,709,709,709,0
|
|
20241014,172500,26218287369,709,709,709,709,0
|
|
20241014,172400,26218287369,709,709,709,709,0
|
|
20241014,172300,26218287369,709,709,709,709,0
|
|
20241014,172200,26218287369,709,709,709,709,0
|
|
20241014,172100,26218287369,709,709,709,709,0
|
|
20241014,172000,26218287369,709,709,709,709,0
|
|
20241014,171900,26218287369,709,709,709,709,0
|
|
20241014,171800,26218287369,709,709,709,709,0
|
|
20241014,171700,26218287369,709,709,709,709,0
|
|
20241014,171600,26218287369,709,709,709,709,0
|
|
20241014,171500,26218287369,709,709,709,709,0
|
|
20241014,171400,26218287369,709,709,709,709,170998
|
|
20241014,171300,26218287369,709,709,709,709,0
|
|
20241014,171200,26218287369,709,709,709,709,0
|
|
20241014,171100,26218287369,709,709,709,709,0
|
|
20241014,171000,26218287369,709,709,709,709,0
|
|
20241014,170900,26218287369,709,709,709,709,0
|
|
20241014,170800,26218287369,709,709,709,709,0
|
|
20241014,170700,26218287369,709,709,709,709,0
|
|
20241014,170600,26218287369,709,709,709,709,0
|
|
20241014,170500,26218287369,709,709,709,709,0
|
|
20241014,170400,26218287369,709,709,709,709,0
|
|
20241014,170300,26218287369,709,709,709,709,0
|
|
20241014,170200,26218287369,709,709,709,709,0
|
|
20241014,170100,26218287369,709,709,709,709,0
|
|
20241014,170000,26218287369,709,709,709,709,0
|
|
20241014,165900,26218287369,709,709,709,709,0
|
|
20241014,165800,26218287369,709,709,709,709,0
|
|
20241014,165700,26218287369,709,709,709,709,0
|
|
20241014,165600,26218287369,709,709,709,709,0
|
|
20241014,165500,26218287369,709,709,709,709,0
|
|
20241014,165400,26218287369,709,709,709,709,0
|
|
20241014,165300,26218287369,709,709,709,709,0
|
|
20241014,165200,26218287369,709,709,709,709,0
|
|
20241014,165100,26218287369,709,709,709,709,0
|
|
20241014,165000,26218287369,709,709,709,709,0
|
|
20241014,164900,26218287369,709,709,709,709,0
|
|
20241014,164800,26218287369,709,709,709,709,0
|
|
20241014,164700,26218287369,709,709,709,709,0
|
|
20241014,164600,26218287369,709,709,709,709,0
|
|
20241014,164500,26218287369,709,709,709,709,0
|
|
20241014,164400,26218287369,709,709,709,709,170998
|
|
20241014,164300,26218287369,709,709,709,709,0
|
|
20241014,164200,26218287369,709,709,709,709,0
|
|
20241014,164100,26218287369,709,709,709,709,0
|
|
20241014,164000,26218287369,709,709,709,709,0
|
|
20241014,163900,26218287369,709,709,709,709,0
|
|
20241014,163800,26218287369,709,709,709,709,0
|
|
20241014,163700,26218287369,709,709,709,709,0
|
|
20241014,163600,26218287369,709,709,709,709,0
|
|
20241014,163500,26218287369,709,709,709,709,0
|
|
20241014,163400,26218287369,709,709,709,709,0
|
|
20241014,163300,26218287369,709,709,709,709,0
|
|
20241014,163200,26218287369,709,709,709,709,0
|
|
20241014,163100,26218287369,709,709,709,709,0
|
|
20241014,163000,26218287369,709,709,709,709,0
|
|
20241014,162900,26218287369,709,709,709,709,0
|
|
20241014,162800,26218287369,709,709,709,709,0
|
|
20241014,162700,26218287369,709,709,709,709,0
|
|
20241014,162600,26218287369,709,709,709,709,0
|
|
20241014,162500,26218287369,709,709,709,709,0
|
|
20241014,162400,26218287369,709,709,709,709,0
|
|
20241014,162300,26218287369,709,709,709,709,0
|
|
20241014,162200,26218287369,709,709,709,709,0
|
|
20241014,162100,26218287369,709,709,709,709,0
|
|
20241014,162000,26218287369,709,709,709,709,0
|
|
20241014,161900,26218287369,709,709,709,709,0
|
|
20241014,161800,26218287369,709,709,709,709,0
|
|
20241014,161700,26218287369,709,709,709,709,0
|
|
20241014,161600,26218287369,709,709,709,709,0
|
|
20241014,161500,26218287369,709,709,709,709,0
|
|
20241014,161400,26218287369,709,709,709,709,170998
|
|
20241014,161300,26218287369,709,709,709,709,0
|
|
20241014,161200,26218287369,709,709,709,709,0
|
|
20241014,161100,26218287369,709,709,709,709,0
|
|
20241014,161000,26218287369,709,709,709,709,0
|
|
20241014,160900,26218287369,709,709,709,709,0
|
|
20241014,160800,26218287369,709,709,709,709,0
|
|
20241014,160700,26218287369,709,709,709,709,0
|
|
20241014,160600,26218287369,709,709,709,709,0
|
|
20241014,160500,26218287369,709,709,709,709,0
|
|
20241014,160400,26218287369,709,709,709,709,0
|
|
20241014,160300,26218287369,709,709,709,709,0
|
|
20241014,160200,26218287369,709,709,709,709,0
|
|
20241014,160100,26218287369,709,709,709,709,0
|
|
20241014,160000,26218287369,709,709,709,709,0
|
|
20241014,155900,26218287369,709,709,709,709,0
|
|
20241014,155800,26218287369,709,709,709,709,0
|
|
20241014,155700,26218287369,709,709,709,709,0
|
|
20241014,155600,26218287369,709,709,709,709,0
|
|
20241014,155500,26218287369,709,709,709,709,0
|
|
20241014,155400,26218287369,709,709,709,709,0
|
|
20241014,155300,26218287369,709,709,709,709,0
|
|
20241014,155200,26218287369,709,709,709,709,0
|
|
20241014,155100,26218287369,709,709,709,709,0
|
|
20241014,155000,26218287369,709,709,709,709,0
|
|
20241014,154900,26218287369,709,709,709,709,0
|
|
20241014,154800,26218287369,709,709,709,709,0
|
|
20241014,154700,26218287369,709,709,709,709,0
|
|
20241014,154600,26218287369,709,709,709,709,0
|
|
20241014,154500,26218287369,709,709,709,709,0
|
|
20241014,154400,26218287369,709,709,709,709,170998
|
|
20241014,154300,26218287369,709,709,709,709,0
|
|
20241014,154200,26218287369,709,709,709,709,0
|
|
20241014,154100,26218287369,709,709,709,709,0
|
|
20241014,154000,26218287369,709,709,709,709,0
|
|
20241014,153900,26218287369,709,709,709,709,0
|
|
20241014,153800,26218287369,709,709,709,709,0
|
|
20241014,153700,26218287369,709,709,709,709,0
|
|
20241014,153600,26218287369,709,709,709,709,0
|
|
20241014,153500,26218287369,709,709,709,709,0
|
|
20241014,153400,26218287369,709,709,709,709,0
|
|
20241014,153300,26218287369,709,709,709,709,0
|
|
20241014,153200,26218287369,709,709,709,709,0
|
|
20241014,153100,26218287369,709,709,709,709,0
|
|
20241014,153000,26218287369,709,709,709,709,170998
|
|
20241014,152900,26097049787,710,710,710,710,0
|
|
20241014,152800,26097049787,710,710,710,710,0
|
|
20241014,152700,26097049787,710,710,710,710,0
|
|
20241014,152600,26097049787,710,710,710,710,0
|
|
20241014,152500,26097049787,710,710,710,710,0
|
|
20241014,152400,26097049787,710,710,710,710,0
|
|
20241014,152300,26097049787,710,710,710,710,0
|
|
20241014,152200,26097049787,710,710,710,710,0
|
|
20241014,152100,26097049787,710,710,710,710,0
|
|
20241014,152000,26097049787,710,710,710,710,0
|
|
20241014,151900,26097049787,710,711,712,706,253689
|
|
20241014,151800,25917133990,711,708,714,708,144705
|
|
20241014,151700,25814392780,709,707,709,706,120445
|
|
20241014,151600,25729232789,705,705,705,705,0
|
|
20241014,151500,25729232789,705,708,714,705,97629
|
|
20241014,151400,25659988201,709,712,715,705,310840
|
|
20241014,151300,25439612506,712,718,719,710,150865
|
|
20241014,151200,25331778939,718,721,721,712,168246
|
|
20241014,151100,25211263764,721,723,724,720,19346
|
|
20241014,151000,25197296257,721,721,724,720,10132
|
|
20241014,150900,25189990441,725,722,725,720,47756
|
|
20241014,150800,25155559236,722,726,726,720,93894
|
|
20241014,150700,25087795395,725,726,726,724,7794
|
|
20241014,150600,25082143198,725,724,726,723,25901
|
|
20241014,150500,25063384137,723,723,726,723,26889
|
|
20241014,150400,25043910776,726,726,729,723,72334
|
|
20241014,150300,24991436382,726,728,730,724,9801
|
|
20241014,150200,24984333521,724,731,731,724,57861
|
|
20241014,150100,24942269870,731,731,733,729,12719
|
|
20241014,150000,24932972973,732,733,735,732,12039
|
|
20241014,145900,24924150420,732,727,733,727,30170
|
|
20241014,145800,24902092781,727,725,729,725,12141
|
|
20241014,145700,24893272865,725,727,729,725,32358
|
|
20241014,145600,24869749456,727,736,738,722,79995
|
|
20241014,145500,24811553346,738,733,738,731,33360
|
|
20241014,145400,24787038704,730,733,735,729,53035
|
|
20241014,145300,24748303120,733,737,737,731,12267
|
|
20241014,145200,24739301150,736,737,737,733,29916
|
|
20241014,145100,24717302217,737,734,738,734,45903
|
|
20241014,145000,24683502246,735,733,736,733,12177
|
|
20241014,144900,24674564192,731,731,731,728,5584
|
|
20241014,144800,24670487076,730,735,735,730,33017
|
|
20241014,144700,24646260203,735,734,736,733,23781
|
|
20241014,144600,24628774769,734,731,736,730,29054
|
|
20241014,144500,24607443752,730,732,734,726,28553
|
|
20241014,144400,24586579159,732,724,735,723,80579
|
|
20241014,144300,24527600208,729,725,729,721,89223
|
|
20241014,144200,24462920385,725,725,726,722,28468
|
|
20241014,144100,24442312164,724,725,726,722,15833
|
|
20241014,144000,24430849341,725,727,727,721,48243
|
|
20241014,143900,24395947370,727,729,729,725,9483
|
|
20241014,143800,24389052476,730,732,732,729,20392
|
|
20241014,143700,24374138474,733,731,734,731,5446
|
|
20241014,143600,24370148671,731,728,731,728,30640
|
|
20241014,143500,24347829759,728,730,731,728,28842
|
|
20241014,143400,24326790897,731,725,733,725,50992
|
|
20241014,143300,24289563338,724,726,726,723,66029
|
|
20241014,143200,24241730185,724,731,731,723,131259
|
|
20241014,143100,24146428504,731,734,735,730,101629
|
|
20241014,143000,24072056332,735,736,736,733,41054
|
|
20241014,142900,24041907450,735,738,738,735,15150
|
|
20241014,142800,24030751655,737,736,737,735,18569
|
|
20241014,142700,24017090026,737,738,740,736,23648
|
|
20241014,142600,23999642453,738,739,740,738,27776
|
|
20241014,142500,23979125463,738,737,739,737,17189
|
|
20241014,142400,23966434799,738,736,739,736,28992
|
|
20241014,142300,23945056833,736,732,736,732,32169
|
|
20241014,142200,23921460853,732,735,735,732,24279
|
|
20241014,142100,23903629547,735,732,736,732,12786
|
|
20241014,142000,23894237813,732,730,732,730,40888
|
|
20241014,141900,23864377878,730,731,731,729,19638
|
|
20241014,141800,23850049416,730,733,733,729,34618
|
|
20241014,141700,23824740903,732,736,737,732,24750
|
|
20241014,141600,23806566112,736,731,736,731,14417
|
|
20241014,141500,23795976601,731,730,733,728,26978
|
|
20241014,141400,23776276268,729,732,734,728,21747
|
|
20241014,141300,23760390675,730,733,733,726,171013
|
|
20241014,141200,23635732378,733,735,735,730,121204
|
|
20241014,141100,23547026182,733,734,737,733,65712
|
|
20241014,141000,23498780919,733,739,739,733,69387
|
|
20241014,140900,23447774977,739,738,740,737,13265
|
|
20241014,140800,23437984465,739,737,740,737,19844
|
|
20241014,140700,23423326337,736,740,740,736,32944
|
|
20241014,140600,23399067643,740,737,740,737,22112
|
|
20241014,140500,23382749401,737,740,741,736,53216
|
|
20241014,140400,23343494738,740,742,742,739,11854
|
|
20241014,140300,23334721588,743,740,743,738,13508
|
|
20241014,140200,23324734295,739,739,740,737,48911
|
|
20241014,140100,23288611006,738,740,740,737,42491
|
|
20241014,140000,23257242395,740,745,745,740,40103
|
|
20241014,135900,23227481809,746,747,749,745,68523
|
|
20241014,135800,23176322121,748,746,750,745,68469
|
|
20241014,135700,23125209761,746,741,746,741,30289
|
|
20241014,135600,23102686364,742,741,742,738,24131
|
|
20241014,135500,23084819584,742,738,742,738,4937
|
|
20241014,135400,23081163022,738,742,743,737,48257
|
|
20241014,135300,23045527584,740,746,746,737,246508
|
|
20241014,135200,22863415673,746,742,746,739,37349
|
|
20241014,135100,22835733798,742,743,746,741,13933
|
|
20241014,135000,22825385944,744,743,745,740,104887
|
|
20241014,134900,22747564325,742,750,751,741,93814
|
|
20241014,134800,22677741191,750,749,755,744,42449
|
|
20241014,134700,22645984253,755,759,762,736,195498
|
|
20241014,134600,22499608877,759,761,761,758,8181
|
|
20241014,134500,22493398401,758,758,760,757,10049
|
|
20241014,134400,22485771833,760,758,760,757,14943
|
|
20241014,134300,22474449003,762,758,763,755,69334
|
|
20241014,134200,22421958179,759,765,765,759,45714
|
|
20241014,134100,22387163010,765,767,767,764,5659
|
|
20241014,134000,22382833153,765,763,767,762,11923
|
|
20241014,133900,22373713630,764,767,767,762,16223
|
|
20241014,133800,22361329734,765,769,769,765,14123
|
|
20241014,133700,22350493990,770,763,770,763,12797
|
|
20241014,133600,22340706669,763,766,768,763,19057
|
|
20241014,133500,22326134247,767,770,770,765,58048
|
|
20241014,133400,22281561711,770,768,771,768,25008
|
|
20241014,133300,22262306271,768,770,771,768,51237
|
|
20241014,133200,22222870219,769,765,769,765,49098
|
|
20241014,133100,22185212072,764,764,765,763,18079
|
|
20241014,133000,22171399274,763,763,765,761,20968
|
|
20241014,132900,22155390055,764,764,768,761,16310
|
|
20241014,132800,22142926355,764,762,764,760,37694
|
|
20241014,132700,22114227106,763,766,768,761,47371
|
|
20241014,132600,22078084698,766,766,768,765,26237
|
|
20241014,132500,22057990083,765,770,770,763,51347
|
|
20241014,132400,22018670849,769,771,771,768,36330
|
|
20241014,132300,21990708813,769,774,775,769,41304
|
|
20241014,132200,21958799412,773,771,780,768,147138
|
|
20241014,132100,21844671156,771,772,775,771,41510
|
|
20241014,132000,21812573286,773,773,778,771,105783
|
|
20241014,131900,21730695447,770,774,777,767,90994
|
|
20241014,131800,21660338795,776,768,780,766,186695
|
|
20241014,131700,21515430421,768,756,768,756,12997
|
|
20241014,131600,21505515243,757,764,764,756,42086
|
|
20241014,131500,21473578181,762,761,764,760,24344
|
|
20241014,131400,21455049917,762,763,763,761,30512
|
|
20241014,131300,21431791215,761,765,766,761,61977
|
|
20241014,131200,21384478280,766,764,767,764,6824
|
|
20241014,131100,21379255189,764,767,767,762,9617
|
|
20241014,131000,21371915625,765,767,767,762,25318
|
|
20241014,130900,21352577151,767,772,772,767,17418
|
|
20241014,130800,21339184837,772,768,772,768,23969
|
|
20241014,130700,21320707100,768,767,770,767,6747
|
|
20241014,130600,21315529027,766,765,770,765,20773
|
|
20241014,130500,21299581170,765,764,766,764,22432
|
|
20241014,130400,21282429673,764,769,769,764,20126
|
|
20241014,130300,21267019930,768,768,768,767,8425
|
|
20241014,130200,21260553711,768,773,776,764,39640
|
|
20241014,130100,21229995689,773,766,773,763,65725
|
|
20241014,130000,21179466749,766,761,767,761,39879
|
|
20241014,125900,21149061410,761,764,767,760,63298
|
|
20241014,125800,21100832697,765,765,769,764,31827
|
|
20241014,125700,21076417558,764,770,773,764,141836
|
|
20241014,125600,20967215013,769,767,770,763,108254
|
|
20241014,125500,20884122577,767,767,771,763,151206
|
|
20241014,125400,20768028415,767,759,769,759,57368
|
|
20241014,125300,20724189166,759,758,761,755,41733
|
|
20241014,125200,20692536671,757,756,757,754,37612
|
|
20241014,125100,20664101181,756,758,760,752,67647
|
|
20241014,125000,20612933548,758,754,759,752,97538
|
|
20241014,124900,20539277639,754,753,756,752,49434
|
|
20241014,124800,20502028725,755,752,755,751,55869
|
|
20241014,124700,20459957455,752,752,752,750,15039
|
|
20241014,124600,20448663119,749,752,754,743,67168
|
|
20241014,124500,20398265768,752,756,759,748,82307
|
|
20241014,124400,20336217134,756,743,756,738,83018
|
|
20241014,124300,20274209941,744,738,745,737,87013
|
|
20241014,124200,20209660561,738,740,740,736,92394
|
|
20241014,124100,20141564657,739,739,742,738,34749
|
|
20241014,124000,20115886353,739,740,740,738,46396
|
|
20241014,123900,20081609123,739,742,743,738,94443
|
|
20241014,123800,20011693484,742,743,746,739,92210
|
|
20241014,123700,19943260983,744,752,752,732,462426
|
|
20241014,123600,19599638785,752,757,757,752,29511
|
|
20241014,123500,19577354819,757,757,757,755,27555
|
|
20241014,123400,19556534152,757,759,759,755,21203
|
|
20241014,123300,19540502468,759,755,760,755,30289
|
|
20241014,123200,19517565199,756,755,756,754,32464
|
|
20241014,123100,19493048016,756,756,758,753,47800
|
|
20241014,123000,19456896484,757,750,757,747,29305
|
|
20241014,122900,19434798832,747,746,750,745,50033
|
|
20241014,122800,19397446713,745,748,749,743,35680
|
|
20241014,122700,19370823429,747,751,754,745,101292
|
|
20241014,122600,19295058489,750,760,760,750,82517
|
|
20241014,122500,19232834247,760,756,761,755,46181
|
|
20241014,122400,19197829117,755,753,757,753,25404
|
|
20241014,122300,19178645514,752,754,755,752,9756
|
|
20241014,122200,19171293189,754,755,755,752,11605
|
|
20241014,122100,19162559942,752,750,755,748,28949
|
|
20241014,122000,19140848368,750,753,755,750,54760
|
|
20241014,121900,19099659126,753,760,761,752,110475
|
|
20241014,121800,19016216627,760,761,763,759,48797
|
|
20241014,121700,18979091050,765,759,765,758,57441
|
|
20241014,121600,18935360009,758,753,760,752,53409
|
|
20241014,121500,18894916183,753,748,755,747,82553
|
|
20241014,121400,18832849859,748,755,755,740,299234
|
|
20241014,121300,18609286420,755,762,767,750,228122
|
|
20241014,121200,18437033049,767,771,774,762,80120
|
|
20241014,121100,18375595407,774,772,778,770,118949
|
|
20241014,121000,18283558190,772,768,772,766,66062
|
|
20241014,120900,18232771604,768,773,774,761,123826
|
|
20241014,120800,18137974248,765,780,780,762,140919
|
|
20241014,120700,18029245699,780,783,784,780,26431
|
|
20241014,120600,18008581184,781,782,784,774,95817
|
|
20241014,120500,17933932515,784,794,795,783,75628
|
|
20241014,120400,17874228547,794,790,795,785,178737
|
|
20241014,120300,17732630420,788,783,790,780,78237
|
|
20241014,120200,17671133881,783,780,787,779,30031
|
|
20241014,120100,17647608381,782,776,784,775,75796
|
|
20241014,120000,17588551721,775,782,782,770,107783
|
|
20241014,115900,17504990869,784,780,788,780,42530
|
|
20241014,115800,17471725480,783,787,792,780,115586
|
|
20241014,115700,17380947913,788,783,790,783,31669
|
|
20241014,115600,17356059975,783,792,792,781,184170
|
|
20241014,115500,17211252219,795,788,795,786,98613
|
|
20241014,115400,17133289721,788,792,800,785,306962
|
|
20241014,115300,16889686912,792,790,793,783,149934
|
|
20241014,115200,16771608832,789,793,798,785,411330
|
|
20241014,115100,16445171811,795,773,796,773,519008
|
|
20241014,115000,16036594535,773,767,773,767,15559
|
|
20241014,114900,16024626079,769,774,778,766,50242
|
|
20241014,114800,15985814272,774,777,779,772,77609
|
|
20241014,114700,15925702060,776,764,781,761,239144
|
|
20241014,114600,15741091667,760,762,765,760,19659
|
|
20241014,114500,15726115600,762,763,763,760,17386
|
|
20241014,114400,15712869884,760,761,765,758,47306
|
|
20241014,114300,15676795565,761,768,768,756,74122
|
|
20241014,114200,15620409636,768,769,769,765,25000
|
|
20241014,114100,15601234652,769,770,771,765,100173
|
|
20241014,114000,15524287206,770,763,772,761,79160
|
|
20241014,113900,15463575978,761,767,768,760,78063
|
|
20241014,113800,15403905327,765,758,768,756,59914
|
|
20241014,113700,15358277139,759,755,759,752,36971
|
|
20241014,113600,15330392077,752,754,758,752,94016
|
|
20241014,113500,15259523649,754,757,758,750,97494
|
|
20241014,113400,15186108180,755,765,767,754,98416
|
|
20241014,113300,15111162988,766,761,768,760,27025
|
|
20241014,113200,15090515535,762,753,763,751,52378
|
|
20241014,113100,15050859085,757,768,773,753,135129
|
|
20241014,113000,14947676462,769,756,771,756,77318
|
|
20241014,112900,14888708473,756,770,774,754,183839
|
|
20241014,112800,14747923910,771,784,787,759,303450
|
|
20241014,112700,14513318167,785,781,790,775,415883
|
|
20241014,112600,14187533268,778,768,783,766,226605
|
|
20241014,112500,14011768517,769,763,776,762,144647
|
|
20241014,112400,13900381345,763,760,766,755,101382
|
|
20241014,112300,13823456133,762,764,773,759,162101
|
|
20241014,112200,13699309268,764,765,767,755,172648
|
|
20241014,112100,13568066049,765,772,774,762,199708
|
|
20241014,112000,13414332825,771,756,777,751,558046
|
|
20241014,111900,12986192171,751,750,756,745,146310
|
|
20241014,111800,12876447831,750,750,754,747,130453
|
|
20241014,111700,12778461474,748,740,756,736,334159
|
|
20241014,111600,12527513896,738,749,758,738,511041
|
|
20241014,111500,12145485740,750,730,750,730,413268
|
|
20241014,111400,11839858162,731,720,731,720,87349
|
|
20241014,111300,11776566145,722,722,723,720,20565
|
|
20241014,111200,11761742156,722,721,723,721,13544
|
|
20241014,111100,11751960583,721,721,723,720,5484
|
|
20241014,111000,11748004361,720,724,724,719,43765
|
|
20241014,110900,11716453409,722,721,724,720,23834
|
|
20241014,110800,11699246009,721,721,721,720,38481
|
|
20241014,110700,11671503255,720,718,720,718,42334
|
|
20241014,110600,11641067144,718,719,719,717,51693
|
|
20241014,110500,11603966276,719,720,721,718,26898
|
|
20241014,110400,11584628184,718,721,722,718,72524
|
|
20241014,110300,11532404167,723,723,723,721,41097
|
|
20241014,110200,11502746763,725,723,725,721,20544
|
|
20241014,110100,11487926900,722,725,725,722,19728
|
|
20241014,110000,11473669875,725,723,725,720,51898
|
|
20241014,105900,11436241261,723,724,725,721,35251
|
|
20241014,105800,11410778682,724,726,726,724,9966
|
|
20241014,105700,11403557618,726,726,726,725,15670
|
|
20241014,105600,11392183505,726,727,729,725,12110
|
|
20241014,105500,11383378824,727,726,727,725,45670
|
|
20241014,105400,11350195254,727,723,728,723,21263
|
|
20241014,105300,11334775652,724,722,724,722,18117
|
|
20241014,105200,11321683957,722,721,724,721,25712
|
|
20241014,105100,11303115761,721,725,725,721,37965
|
|
20241014,105000,11275678686,725,724,725,723,5430
|
|
20241014,104900,11271747016,723,724,724,722,27182
|
|
20241014,104800,11252084781,724,724,725,723,2577
|
|
20241014,104700,11250219672,723,724,724,723,45794
|
|
20241014,104600,11217101223,724,724,730,723,34814
|
|
20241014,104500,11191916325,724,726,726,724,17631
|
|
20241014,104400,11179141901,726,726,729,724,38232
|
|
20241014,104300,11151405206,726,730,731,726,28157
|
|
20241014,104200,11130883534,731,730,732,730,10563
|
|
20241014,104100,11123164446,731,732,732,730,5494
|
|
20241014,104000,11119149680,733,731,733,730,2993
|
|
20241014,103900,11116957689,732,733,733,730,15690
|
|
20241014,103800,11105482610,731,734,734,731,13910
|
|
20241014,103700,11095283124,733,730,733,730,21223
|
|
20241014,103600,11079767578,730,729,730,729,7848
|
|
20241014,103500,11074042302,730,727,730,727,8320
|
|
20241014,103400,11067986271,727,733,733,727,29080
|
|
20241014,103300,11046737644,732,728,732,727,13718
|
|
20241014,103200,11036723313,728,729,729,725,12094
|
|
20241014,103100,11027942788,729,726,729,725,11047
|
|
20241014,103000,11019918955,726,729,729,724,38246
|
|
20241014,102900,10992145129,730,730,730,728,3753
|
|
20241014,102800,10989408759,730,727,730,726,43074
|
|
20241014,102700,10958035074,726,726,730,726,12647
|
|
20241014,102600,10948824625,726,725,728,725,21493
|
|
20241014,102500,10933207073,726,726,727,724,26359
|
|
20241014,102400,10914086968,726,725,726,723,21034
|
|
20241014,102300,10898856214,724,727,727,723,27642
|
|
20241014,102200,10878817169,726,722,729,721,37582
|
|
20241014,102100,10851645490,722,729,729,721,57574
|
|
20241014,102000,10810021060,729,731,732,726,8224
|
|
20241014,101900,10804018262,731,732,733,726,19462
|
|
20241014,101800,10789870899,724,735,735,724,59589
|
|
20241014,101700,10746334028,733,739,740,731,45392
|
|
20241014,101600,10712862320,741,739,744,735,88429
|
|
20241014,101500,10647461214,740,731,740,730,30713
|
|
20241014,101400,10624886255,730,738,738,729,62374
|
|
20241014,101300,10579067886,737,732,740,727,133054
|
|
20241014,101200,10481601725,732,729,735,729,29881
|
|
20241014,101100,10459722664,730,726,730,725,22764
|
|
20241014,101000,10443150963,727,728,730,726,14677
|
|
20241014,100900,10432470070,726,731,731,725,47426
|
|
20241014,100800,10397944005,730,726,731,726,43080
|
|
20241014,100700,10366526996,726,729,730,726,43505
|
|
20241014,100600,10334846870,729,726,729,723,36889
|
|
20241014,100500,10308058474,723,724,727,722,17842
|
|
20241014,100400,10295138359,722,725,725,721,13169
|
|
20241014,100300,10285616576,723,728,728,723,65865
|
|
20241014,100200,10237861073,728,722,728,718,73412
|
|
20241014,100100,10184904524,720,720,726,719,102269
|
|
20241014,100000,10111088497,718,721,721,714,147532
|
|
20241014,095900,10005205391,721,721,724,720,72879
|
|
20241014,095800,9952593799,723,716,725,712,309293
|
|
20241014,095700,9730931757,713,733,733,711,570579
|
|
20241014,095600,9319019494,733,735,735,731,93611
|
|
20241014,095500,9250483426,735,733,737,732,34962
|
|
20241014,095400,9224819523,736,732,738,731,175891
|
|
20241014,095300,9095987826,733,740,740,732,205097
|
|
20241014,095200,8945307421,740,745,746,736,177987
|
|
20241014,095100,8813495260,746,754,756,735,114160
|
|
20241014,095000,8728223581,756,759,759,754,142209
|
|
20241014,094900,8620646872,758,751,760,747,129851
|
|
20241014,094800,8522788383,747,755,757,743,163521
|
|
20241014,094700,8399636774,756,749,757,746,120931
|
|
20241014,094600,8308792141,749,741,752,741,199426
|
|
20241014,094500,8159800023,741,740,741,738,21226
|
|
20241014,094400,8144109455,739,740,742,738,20159
|
|
20241014,094300,8129203503,740,740,744,737,86337
|
|
20241014,094200,8065205381,740,737,740,736,37447
|
|
20241014,094100,8037529853,738,737,738,735,59124
|
|
20241014,094000,7993994608,737,734,739,734,33229
|
|
20241014,093900,7969514202,735,742,743,731,114465
|
|
20241014,093800,7885246978,742,738,743,735,58823
|
|
20241014,093700,7841761368,738,739,739,736,12833
|
|
20241014,093600,7832295204,740,732,740,731,71194
|
|
20241014,093500,7779985902,732,734,734,732,60990
|
|
20241014,093400,7735288201,734,735,736,733,32567
|
|
20241014,093300,7711378689,735,733,737,732,71137
|
|
20241014,093200,7659167927,731,725,734,725,104148
|
|
20241014,093100,7583414383,725,733,736,725,281121
|
|
20241014,093000,7378104565,732,734,736,731,117632
|
|
20241014,092900,7291918906,733,743,744,732,169612
|
|
20241014,092800,7166828556,742,740,744,739,49803
|
|
20241014,092700,7129932243,740,747,747,740,115383
|
|
20241014,092600,7044329812,746,746,746,740,78873
|
|
20241014,092500,6985762922,743,749,751,742,129897
|
|
20241014,092400,6888769969,749,744,752,737,110867
|
|
20241014,092300,6806489435,745,751,756,740,183319
|
|
20241014,092200,6669502508,751,753,756,745,132232
|
|
20241014,092100,6570149897,748,743,753,739,147011
|
|
20241014,092000,6460545880,743,746,752,741,167403
|
|
20241014,091900,6335482450,745,739,747,731,154357
|
|
20241014,091800,6221531804,739,733,746,728,293487
|
|
20241014,091700,6005480045,732,753,753,730,479003
|
|
20241014,091600,5650978037,753,749,757,749,204118
|
|
20241014,091500,5497225789,752,764,769,741,442634
|
|
20241014,091400,5163517694,764,765,768,755,283070
|
|
20241014,091300,4948441007,764,771,771,757,282145
|
|
20241014,091200,4733104670,770,770,785,768,261601
|
|
20241014,091100,4530635811,769,783,794,765,279739
|
|
20241014,091000,4313437314,783,793,795,777,357241
|
|
20241014,090900,4033449937,793,790,805,784,310709
|
|
20241014,090800,3787151604,789,796,809,789,508766
|
|
20241014,090700,3381146569,796,790,809,787,400386
|
|
20241014,090600,3061896091,791,773,800,772,682629
|
|
20241014,090500,2522193826,774,781,783,770,340500
|
|
20241014,090400,2257500892,783,764,786,762,716712
|
|
20241014,090300,1702998605,764,786,786,751,1021500
|
|
20241014,090200,919185740,785,783,788,769,1152320
|
|
20241014,090100,0,836,836,836,836,0
|
|
20241014,090000,0,836,836,836,836,0
|