587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184400,56881517837,707,707,707,707,288990
|
|
20241015,184300,56881517837,707,707,707,707,0
|
|
20241015,184200,56881517837,707,707,707,707,0
|
|
20241015,184100,56881517837,707,707,707,707,0
|
|
20241015,184000,56881517837,707,707,707,707,0
|
|
20241015,183900,56881517837,707,707,707,707,0
|
|
20241015,183800,56881517837,707,707,707,707,0
|
|
20241015,183700,56881517837,707,707,707,707,0
|
|
20241015,183600,56881517837,707,707,707,707,0
|
|
20241015,183500,56881517837,707,707,707,707,0
|
|
20241015,183400,56881517837,707,707,707,707,0
|
|
20241015,183300,56881517837,707,707,707,707,0
|
|
20241015,183200,56881517837,707,707,707,707,0
|
|
20241015,183100,56881517837,707,707,707,707,0
|
|
20241015,183000,56881517837,707,707,707,707,0
|
|
20241015,182900,56881517837,707,707,707,707,0
|
|
20241015,182800,56881517837,707,707,707,707,0
|
|
20241015,182700,56881517837,707,707,707,707,0
|
|
20241015,182600,56881517837,707,707,707,707,0
|
|
20241015,182500,56881517837,707,707,707,707,0
|
|
20241015,182400,56881517837,707,707,707,707,0
|
|
20241015,182300,56881517837,707,707,707,707,0
|
|
20241015,182200,56881517837,707,707,707,707,0
|
|
20241015,182100,56881517837,707,707,707,707,0
|
|
20241015,182000,56881517837,707,707,707,707,0
|
|
20241015,181900,56881517837,707,707,707,707,0
|
|
20241015,181800,56881517837,707,707,707,707,0
|
|
20241015,181700,56881517837,707,707,707,707,0
|
|
20241015,181600,56881517837,707,707,707,707,0
|
|
20241015,181500,56881517837,707,707,707,707,0
|
|
20241015,181400,56881517837,707,707,707,707,288990
|
|
20241015,181300,56881517837,707,707,707,707,0
|
|
20241015,181200,56881517837,707,707,707,707,0
|
|
20241015,181100,56881517837,707,707,707,707,0
|
|
20241015,181000,56881517837,707,707,707,707,0
|
|
20241015,180900,56881517837,707,707,707,707,0
|
|
20241015,180800,56881517837,707,707,707,707,0
|
|
20241015,180700,56881517837,707,707,707,707,0
|
|
20241015,180600,56881517837,707,707,707,707,0
|
|
20241015,180500,56881517837,707,707,707,707,0
|
|
20241015,180400,56881517837,707,707,707,707,0
|
|
20241015,180300,56881517837,707,707,707,707,0
|
|
20241015,180200,56881517837,707,707,707,707,0
|
|
20241015,180100,56881517837,707,707,707,707,0
|
|
20241015,180000,56881517837,707,707,707,707,0
|
|
20241015,175900,56881517837,707,707,707,707,0
|
|
20241015,175800,56881517837,707,707,707,707,0
|
|
20241015,175700,56881517837,707,707,707,707,0
|
|
20241015,175600,56881517837,707,707,707,707,0
|
|
20241015,175500,56881517837,707,707,707,707,0
|
|
20241015,175400,56881517837,707,707,707,707,0
|
|
20241015,175300,56881517837,707,707,707,707,0
|
|
20241015,175200,56881517837,707,707,707,707,0
|
|
20241015,175100,56881517837,707,707,707,707,0
|
|
20241015,175000,56881517837,707,707,707,707,0
|
|
20241015,174900,56881517837,707,707,707,707,0
|
|
20241015,174800,56881517837,707,707,707,707,0
|
|
20241015,174700,56881517837,707,707,707,707,0
|
|
20241015,174600,56881517837,707,707,707,707,0
|
|
20241015,174500,56881517837,707,707,707,707,0
|
|
20241015,174400,56881517837,707,707,707,707,288990
|
|
20241015,174300,56881517837,707,707,707,707,0
|
|
20241015,174200,56881517837,707,707,707,707,0
|
|
20241015,174100,56881517837,707,707,707,707,0
|
|
20241015,174000,56881517837,707,707,707,707,0
|
|
20241015,173900,56881517837,707,707,707,707,0
|
|
20241015,173800,56881517837,707,707,707,707,0
|
|
20241015,173700,56881517837,707,707,707,707,0
|
|
20241015,173600,56881517837,707,707,707,707,0
|
|
20241015,173500,56881517837,707,707,707,707,0
|
|
20241015,173400,56881517837,707,707,707,707,0
|
|
20241015,173300,56881517837,707,707,707,707,0
|
|
20241015,173200,56881517837,707,707,707,707,0
|
|
20241015,173100,56881517837,707,707,707,707,0
|
|
20241015,173000,56881517837,707,707,707,707,0
|
|
20241015,172900,56881517837,707,707,707,707,0
|
|
20241015,172800,56881517837,707,707,707,707,0
|
|
20241015,172700,56881517837,707,707,707,707,0
|
|
20241015,172600,56881517837,707,707,707,707,0
|
|
20241015,172500,56881517837,707,707,707,707,0
|
|
20241015,172400,56881517837,707,707,707,707,0
|
|
20241015,172300,56881517837,707,707,707,707,0
|
|
20241015,172200,56881517837,707,707,707,707,0
|
|
20241015,172100,56881517837,707,707,707,707,0
|
|
20241015,172000,56881517837,707,707,707,707,0
|
|
20241015,171900,56881517837,707,707,707,707,0
|
|
20241015,171800,56881517837,707,707,707,707,0
|
|
20241015,171700,56881517837,707,707,707,707,0
|
|
20241015,171600,56881517837,707,707,707,707,0
|
|
20241015,171500,56881517837,707,707,707,707,0
|
|
20241015,171400,56881517837,707,707,707,707,288990
|
|
20241015,171300,56881517837,707,707,707,707,0
|
|
20241015,171200,56881517837,707,707,707,707,0
|
|
20241015,171100,56881517837,707,707,707,707,0
|
|
20241015,171000,56881517837,707,707,707,707,0
|
|
20241015,170900,56881517837,707,707,707,707,0
|
|
20241015,170800,56881517837,707,707,707,707,0
|
|
20241015,170700,56881517837,707,707,707,707,0
|
|
20241015,170600,56881517837,707,707,707,707,0
|
|
20241015,170500,56881517837,707,707,707,707,0
|
|
20241015,170400,56881517837,707,707,707,707,0
|
|
20241015,170300,56881517837,707,707,707,707,0
|
|
20241015,170200,56881517837,707,707,707,707,0
|
|
20241015,170100,56881517837,707,707,707,707,0
|
|
20241015,170000,56881517837,707,707,707,707,0
|
|
20241015,165900,56881517837,707,707,707,707,0
|
|
20241015,165800,56881517837,707,707,707,707,0
|
|
20241015,165700,56881517837,707,707,707,707,0
|
|
20241015,165600,56881517837,707,707,707,707,0
|
|
20241015,165500,56881517837,707,707,707,707,0
|
|
20241015,165400,56881517837,707,707,707,707,0
|
|
20241015,165300,56881517837,707,707,707,707,0
|
|
20241015,165200,56881517837,707,707,707,707,0
|
|
20241015,165100,56881517837,707,707,707,707,0
|
|
20241015,165000,56881517837,707,707,707,707,0
|
|
20241015,164900,56881517837,707,707,707,707,0
|
|
20241015,164800,56881517837,707,707,707,707,0
|
|
20241015,164700,56881517837,707,707,707,707,0
|
|
20241015,164600,56881517837,707,707,707,707,0
|
|
20241015,164500,56881517837,707,707,707,707,0
|
|
20241015,164400,56881517837,707,707,707,707,288990
|
|
20241015,164300,56881517837,707,707,707,707,0
|
|
20241015,164200,56881517837,707,707,707,707,0
|
|
20241015,164100,56881517837,707,707,707,707,0
|
|
20241015,164000,56881517837,707,707,707,707,0
|
|
20241015,163900,56881517837,707,707,707,707,0
|
|
20241015,163800,56881517837,707,707,707,707,0
|
|
20241015,163700,56881517837,707,707,707,707,0
|
|
20241015,163600,56881517837,707,707,707,707,0
|
|
20241015,163500,56881517837,707,707,707,707,0
|
|
20241015,163400,56881517837,707,707,707,707,0
|
|
20241015,163300,56881517837,707,707,707,707,0
|
|
20241015,163200,56881517837,707,707,707,707,0
|
|
20241015,163100,56881517837,707,707,707,707,0
|
|
20241015,163000,56881517837,707,707,707,707,0
|
|
20241015,162900,56881517837,707,707,707,707,0
|
|
20241015,162800,56881517837,707,707,707,707,0
|
|
20241015,162700,56881517837,707,707,707,707,0
|
|
20241015,162600,56881517837,707,707,707,707,0
|
|
20241015,162500,56881517837,707,707,707,707,0
|
|
20241015,162400,56881517837,707,707,707,707,0
|
|
20241015,162300,56881517837,707,707,707,707,0
|
|
20241015,162200,56881517837,707,707,707,707,0
|
|
20241015,162100,56881517837,707,707,707,707,0
|
|
20241015,162000,56881517837,707,707,707,707,0
|
|
20241015,161900,56881517837,707,707,707,707,0
|
|
20241015,161800,56881517837,707,707,707,707,0
|
|
20241015,161700,56881517837,707,707,707,707,0
|
|
20241015,161600,56881517837,707,707,707,707,0
|
|
20241015,161500,56881517837,707,707,707,707,0
|
|
20241015,161400,56881517837,707,707,707,707,288990
|
|
20241015,161300,56881517837,707,707,707,707,0
|
|
20241015,161200,56881517837,707,707,707,707,0
|
|
20241015,161100,56881517837,707,707,707,707,0
|
|
20241015,161000,56881517837,707,707,707,707,0
|
|
20241015,160900,56881517837,707,707,707,707,0
|
|
20241015,160800,56881517837,707,707,707,707,0
|
|
20241015,160700,56881517837,707,707,707,707,0
|
|
20241015,160600,56881517837,707,707,707,707,0
|
|
20241015,160500,56881517837,707,707,707,707,0
|
|
20241015,160400,56881517837,707,707,707,707,0
|
|
20241015,160300,56881517837,707,707,707,707,0
|
|
20241015,160200,56881517837,707,707,707,707,0
|
|
20241015,160100,56881517837,707,707,707,707,0
|
|
20241015,160000,56881517837,707,707,707,707,0
|
|
20241015,155900,56881517837,707,707,707,707,0
|
|
20241015,155800,56881517837,707,707,707,707,0
|
|
20241015,155700,56881517837,707,707,707,707,0
|
|
20241015,155600,56881517837,707,707,707,707,0
|
|
20241015,155500,56881517837,707,707,707,707,0
|
|
20241015,155400,56881517837,707,707,707,707,0
|
|
20241015,155300,56881517837,707,707,707,707,0
|
|
20241015,155200,56881517837,707,707,707,707,0
|
|
20241015,155100,56881517837,707,707,707,707,0
|
|
20241015,155000,56881517837,707,707,707,707,0
|
|
20241015,154900,56881517837,707,707,707,707,0
|
|
20241015,154800,56881517837,707,707,707,707,0
|
|
20241015,154700,56881517837,707,707,707,707,0
|
|
20241015,154600,56881517837,707,707,707,707,0
|
|
20241015,154500,56881517837,707,707,707,707,0
|
|
20241015,154400,56881517837,707,707,707,707,288990
|
|
20241015,154300,56881517837,707,707,707,707,0
|
|
20241015,154200,56881517837,707,707,707,707,0
|
|
20241015,154100,56881517837,707,707,707,707,0
|
|
20241015,154000,56881517837,707,707,707,707,0
|
|
20241015,153900,56881517837,707,707,707,707,0
|
|
20241015,153800,56881517837,707,707,707,707,0
|
|
20241015,153700,56881517837,707,707,707,707,0
|
|
20241015,153600,56881517837,707,707,707,707,0
|
|
20241015,153500,56881517837,707,707,707,707,0
|
|
20241015,153400,56881517837,707,707,707,707,0
|
|
20241015,153300,56881517837,707,707,707,707,0
|
|
20241015,153200,56881517837,707,707,707,707,0
|
|
20241015,153100,56881517837,707,707,707,707,0
|
|
20241015,153000,56881517837,707,707,707,707,288990
|
|
20241015,152900,56677201907,707,707,707,707,0
|
|
20241015,152800,56677201907,707,707,707,707,0
|
|
20241015,152700,56677201907,707,707,707,707,0
|
|
20241015,152600,56677201907,707,707,707,707,0
|
|
20241015,152500,56677201907,707,707,707,707,0
|
|
20241015,152400,56677201907,707,707,707,707,0
|
|
20241015,152300,56677201907,707,707,707,707,0
|
|
20241015,152200,56677201907,707,707,707,707,0
|
|
20241015,152100,56677201907,707,707,707,707,0
|
|
20241015,152000,56677201907,707,707,707,707,0
|
|
20241015,151900,56677201907,707,705,711,702,116396
|
|
20241015,151800,56595065356,702,707,708,699,143134
|
|
20241015,151700,56494223542,707,712,713,707,68030
|
|
20241015,151600,56445913868,711,711,712,710,45856
|
|
20241015,151500,56413293518,711,709,712,708,52227
|
|
20241015,151400,56376197328,709,714,714,708,81000
|
|
20241015,151300,56318721401,714,708,714,707,71440
|
|
20241015,151200,56267897224,709,707,709,706,36804
|
|
20241015,151100,56241847608,706,700,707,700,74679
|
|
20241015,151000,56189345121,699,697,700,696,76998
|
|
20241015,150900,56135606208,696,696,698,695,27108
|
|
20241015,150800,56116742707,698,695,698,693,94855
|
|
20241015,150700,56050783600,696,699,700,694,82910
|
|
20241015,150600,55993080707,699,697,700,695,115243
|
|
20241015,150500,55912722203,696,702,703,696,62637
|
|
20241015,150400,55868880886,702,704,705,700,63641
|
|
20241015,150300,55824195886,704,706,706,704,24036
|
|
20241015,150200,55807249372,706,707,707,705,53224
|
|
20241015,150100,55769700348,707,709,710,707,54468
|
|
20241015,150000,55731110852,708,711,711,708,42794
|
|
20241015,145900,55700744114,711,706,711,705,49506
|
|
20241015,145800,55665717224,705,708,708,705,28068
|
|
20241015,145700,55645895278,707,711,711,706,39112
|
|
20241015,145600,55618232883,711,710,712,708,57113
|
|
20241015,145500,55577648993,710,708,714,707,51781
|
|
20241015,145400,55540894130,708,710,710,700,166199
|
|
20241015,145300,55423723425,710,710,716,707,147090
|
|
20241015,145200,55319149802,710,700,712,697,141484
|
|
20241015,145100,55219837858,700,694,700,694,134795
|
|
20241015,145000,55126212819,695,695,695,695,0
|
|
20241015,144900,55126212819,695,703,706,695,306969
|
|
20241015,144800,54911523543,703,706,708,703,82384
|
|
20241015,144700,54853371167,706,713,713,704,236285
|
|
20241015,144600,54686146762,713,712,713,710,58091
|
|
20241015,144500,54644848063,712,713,714,710,42103
|
|
20241015,144400,54614919035,710,710,713,709,130316
|
|
20241015,144300,54522302755,710,712,712,706,61958
|
|
20241015,144200,54478335458,712,710,713,705,136854
|
|
20241015,144100,54381409934,710,716,716,710,112010
|
|
20241015,144000,54301555501,716,720,720,713,49742
|
|
20241015,143900,54265953791,720,721,722,719,20256
|
|
20241015,143800,54251363855,721,718,721,718,23709
|
|
20241015,143700,54234283499,719,725,725,717,69562
|
|
20241015,143600,54184212201,725,719,726,718,51979
|
|
20241015,143500,54146655012,718,717,721,714,41298
|
|
20241015,143400,54117054668,717,715,719,714,36915
|
|
20241015,143300,54090602745,715,714,715,710,71602
|
|
20241015,143200,54039601324,713,727,729,713,151442
|
|
20241015,143100,53930670134,726,729,729,726,16992
|
|
20241015,143000,53918305582,728,725,728,725,40191
|
|
20241015,142900,53889132921,725,728,729,725,57992
|
|
20241015,142800,53846971456,728,729,735,723,157536
|
|
20241015,142700,53732113112,727,730,732,726,66923
|
|
20241015,142600,53683368306,729,738,741,726,168785
|
|
20241015,142500,53559635523,738,741,742,737,195470
|
|
20241015,142400,53415071846,741,740,744,735,216390
|
|
20241015,142300,53255016520,740,727,740,726,178691
|
|
20241015,142200,53123897689,726,726,729,725,104683
|
|
20241015,142100,53047767649,728,718,728,717,110293
|
|
20241015,142000,52968209647,717,720,720,717,30735
|
|
20241015,141900,52946140964,720,719,720,715,163579
|
|
20241015,141800,52828849856,719,718,719,716,41272
|
|
20241015,141700,52799245952,716,720,720,715,74280
|
|
20241015,141600,52745956089,720,717,720,712,102471
|
|
20241015,141500,52672448468,717,710,718,710,140075
|
|
20241015,141400,52572475602,710,705,712,704,143633
|
|
20241015,141300,52470862842,706,714,714,704,201006
|
|
20241015,141200,52328093927,714,715,716,713,52021
|
|
20241015,141100,52290923677,715,714,715,712,43258
|
|
20241015,141000,52260095939,712,720,721,712,105734
|
|
20241015,140900,52184394442,720,723,723,720,37094
|
|
20241015,140800,52157642401,723,721,723,720,18193
|
|
20241015,140700,52144511609,720,720,722,719,37749
|
|
20241015,140600,52117280055,720,724,725,718,80191
|
|
20241015,140500,52059358285,724,723,725,719,69751
|
|
20241015,140400,52008942214,723,716,723,714,94179
|
|
20241015,140300,51941374540,716,716,717,714,98605
|
|
20241015,140200,51870845561,716,721,721,716,79305
|
|
20241015,140100,51813878961,720,720,722,718,97466
|
|
20241015,140000,51743704348,718,715,720,712,193020
|
|
20241015,135900,51605666279,714,708,720,708,204359
|
|
20241015,135800,51459752524,708,713,721,701,370670
|
|
20241015,135700,51196957505,712,730,733,710,309911
|
|
20241015,135600,50974568803,733,729,738,728,123823
|
|
20241015,135500,50884001709,729,737,739,728,108956
|
|
20241015,135400,50804062934,737,736,737,731,138115
|
|
20241015,135300,50702602459,736,732,736,725,312291
|
|
20241015,135200,50474542500,730,740,741,730,217662
|
|
20241015,135100,50314679750,740,741,742,739,93493
|
|
20241015,135000,50245453732,741,743,743,740,114040
|
|
20241015,134900,50160930256,742,737,742,734,174680
|
|
20241015,134800,50032108829,736,738,746,734,168158
|
|
20241015,134700,49907564181,738,758,758,737,291746
|
|
20241015,134600,49690080738,758,763,764,758,79866
|
|
20241015,134500,49629360366,763,764,769,761,61674
|
|
20241015,134400,49582267617,762,768,768,761,219543
|
|
20241015,134300,49414376897,769,770,770,768,7796
|
|
20241015,134200,49408377988,770,768,771,768,65877
|
|
20241015,134100,49357701049,768,767,769,766,46877
|
|
20241015,134000,49321716504,768,767,769,766,65163
|
|
20241015,133900,49271760859,767,767,769,765,29364
|
|
20241015,133800,49249249733,765,767,768,764,138562
|
|
20241015,133700,49143312936,766,769,770,764,71481
|
|
20241015,133600,49088465854,770,771,772,769,64661
|
|
20241015,133500,49038650663,771,770,772,769,64464
|
|
20241015,133400,48988998283,770,768,770,768,21750
|
|
20241015,133300,48972277149,769,766,769,766,22447
|
|
20241015,133200,48955046521,766,767,768,764,38097
|
|
20241015,133100,48925858642,767,763,767,762,46977
|
|
20241015,133000,48889955826,763,768,769,762,65506
|
|
20241015,132900,48839825070,767,770,772,767,63428
|
|
20241015,132800,48791061595,770,771,774,770,45598
|
|
20241015,132700,48755888661,770,772,772,769,37132
|
|
20241015,132600,48727277744,770,776,776,768,77095
|
|
20241015,132500,48667771014,774,776,777,773,166152
|
|
20241015,132400,48538944235,774,768,777,766,134795
|
|
20241015,132300,48434823579,764,765,769,761,124121
|
|
20241015,132200,48340021516,764,768,769,764,55813
|
|
20241015,132100,48297275610,769,772,772,768,50597
|
|
20241015,132000,48258311517,773,769,773,768,50063
|
|
20241015,131900,48219741380,768,770,770,767,45791
|
|
20241015,131800,48184579600,767,769,770,764,94366
|
|
20241015,131700,48112210366,770,769,772,768,81231
|
|
20241015,131600,48049734306,772,777,778,767,151678
|
|
20241015,131500,47932403547,777,776,781,775,280449
|
|
20241015,131400,47714077798,775,767,777,766,196743
|
|
20241015,131300,47562013860,766,761,772,761,225356
|
|
20241015,131200,47389000388,762,762,765,758,112724
|
|
20241015,131100,47303185314,761,760,761,752,212494
|
|
20241015,131000,47142367687,760,756,766,756,281072
|
|
20241015,130900,46928245962,756,771,772,750,582140
|
|
20241015,130800,46485182905,771,776,780,771,130973
|
|
20241015,130700,46383583410,777,784,784,777,187333
|
|
20241015,130600,46237407269,783,782,784,778,168001
|
|
20241015,130500,46106059885,781,780,787,779,272309
|
|
20241015,130400,45892932467,782,774,784,772,171656
|
|
20241015,130300,45759733062,774,779,781,772,107014
|
|
20241015,130200,45676624201,779,773,784,772,183194
|
|
20241015,130100,45534069184,774,777,778,772,137120
|
|
20241015,130000,45427845507,779,781,782,776,260131
|
|
20241015,125900,45225274581,780,780,782,776,322030
|
|
20241015,125800,44974284994,779,772,780,772,384956
|
|
20241015,125700,44676446670,767,767,767,767,0
|
|
20241015,125600,44676446670,767,768,769,767,46573
|
|
20241015,125500,44640705394,768,784,784,767,804028
|
|
20241015,125400,44019026251,784,784,788,781,204753
|
|
20241015,125300,43858485808,783,789,792,782,212770
|
|
20241015,125200,43690808847,789,782,789,782,323290
|
|
20241015,125100,43437029689,782,790,794,781,650277
|
|
20241015,125000,42924146996,790,809,809,788,376226
|
|
20241015,124900,42623933747,809,805,809,805,124751
|
|
20241015,124800,42523367423,805,817,817,805,126793
|
|
20241015,124700,42420727227,817,816,818,815,32008
|
|
20241015,124600,42394591833,817,816,817,813,86429
|
|
20241015,124500,42324109029,814,817,817,805,316923
|
|
20241015,124400,42067268970,816,817,819,816,75031
|
|
20241015,124300,42005957747,817,819,820,817,81940
|
|
20241015,124200,41938911414,818,823,824,817,137412
|
|
20241015,124100,41826260479,822,825,825,821,41512
|
|
20241015,124000,41792092581,824,821,825,820,54027
|
|
20241015,123900,41747690526,820,827,829,820,89490
|
|
20241015,123800,41673933632,827,832,832,827,71654
|
|
20241015,123700,41614458366,831,834,835,830,90764
|
|
20241015,123600,41538832419,835,830,839,829,271569
|
|
20241015,123500,41311995265,830,829,831,825,46610
|
|
20241015,123400,41273358419,827,830,830,826,43598
|
|
20241015,123300,41237267737,826,825,830,824,38759
|
|
20241015,123200,41205217094,825,825,827,823,27586
|
|
20241015,123100,41182446742,823,822,826,821,50514
|
|
20241015,123000,41140908307,821,823,824,820,89327
|
|
20241015,122900,41067516208,824,824,825,823,48936
|
|
20241015,122800,41027219226,824,825,826,824,32727
|
|
20241015,122700,41000217750,824,828,829,824,56434
|
|
20241015,122600,40953501199,828,823,829,823,60351
|
|
20241015,122500,40903640913,823,821,823,821,36453
|
|
20241015,122400,40873676778,821,824,825,821,42896
|
|
20241015,122300,40838371321,822,822,825,820,171423
|
|
20241015,122200,40697633763,823,832,832,822,98997
|
|
20241015,122100,40615690014,831,829,832,828,101888
|
|
20241015,122000,40531159849,828,823,829,822,85606
|
|
20241015,121900,40460484473,823,822,824,821,48223
|
|
20241015,121800,40420839369,822,825,825,822,104658
|
|
20241015,121700,40334645007,825,825,828,824,71956
|
|
20241015,121600,40275283394,827,833,833,825,108145
|
|
20241015,121500,40185562093,832,824,833,823,241635
|
|
20241015,121400,39985400750,824,823,825,820,96228
|
|
20241015,121300,39906192600,821,821,826,821,145946
|
|
20241015,121200,39785949430,822,821,824,810,413873
|
|
20241015,121100,39448098176,821,822,828,820,150876
|
|
20241015,121000,39323997542,822,825,830,821,268553
|
|
20241015,120900,39102380067,822,836,836,820,597461
|
|
20241015,120800,38608044500,836,843,844,836,154205
|
|
20241015,120700,38478553631,844,842,845,840,52013
|
|
20241015,120600,38434790546,841,843,843,839,136743
|
|
20241015,120500,38319905241,842,841,846,840,93622
|
|
20241015,120400,38241067660,840,845,847,840,92216
|
|
20241015,120300,38163411884,845,848,849,845,93995
|
|
20241015,120200,38083758309,848,843,849,843,84148
|
|
20241015,120100,38012523945,844,840,845,839,72900
|
|
20241015,120000,37951235840,840,846,846,838,130846
|
|
20241015,115900,37841101384,845,844,847,843,59348
|
|
20241015,115800,37790978509,844,847,850,843,123904
|
|
20241015,115700,37686037370,849,846,852,845,171418
|
|
20241015,115600,37540487142,847,847,852,845,229444
|
|
20241015,115500,37345949949,847,843,847,839,141100
|
|
20241015,115400,37226904672,841,843,845,838,165414
|
|
20241015,115300,37087691144,844,845,845,838,170355
|
|
20241015,115200,36944399637,844,839,848,837,286432
|
|
20241015,115100,36703516257,839,853,855,836,584146
|
|
20241015,115000,36209582954,852,858,858,850,321493
|
|
20241015,114900,35935569928,858,863,873,857,791314
|
|
20241015,114800,35250841579,863,858,865,856,489412
|
|
20241015,114700,34829127943,858,859,864,853,358921
|
|
20241015,114600,34520912703,858,863,866,856,381363
|
|
20241015,114500,34193069669,866,865,866,857,585810
|
|
20241015,114400,33688213535,864,838,869,838,1560345
|
|
20241015,114300,32353401724,839,839,839,836,208849
|
|
20241015,114200,32178460908,838,839,841,836,445997
|
|
20241015,114100,31804150930,840,836,840,834,391951
|
|
20241015,114000,31475722388,836,827,836,826,244203
|
|
20241015,113900,31272825025,827,825,827,825,128098
|
|
20241015,113800,31166980982,826,821,826,821,115758
|
|
20241015,113700,31071617104,822,817,822,816,71148
|
|
20241015,113600,31013325305,816,815,824,814,197525
|
|
20241015,113500,30851583542,815,816,817,805,471752
|
|
20241015,113400,30468962944,816,821,821,811,327449
|
|
20241015,113300,30202228655,822,827,827,820,122203
|
|
20241015,113200,30101539309,826,829,830,826,132044
|
|
20241015,113100,29992231518,830,834,835,827,170359
|
|
20241015,113000,29850520730,833,832,835,831,121554
|
|
20241015,112900,29749235533,831,833,833,830,39293
|
|
20241015,112800,29716556010,830,829,837,829,179113
|
|
20241015,112700,29567378271,829,832,833,828,120001
|
|
20241015,112600,29467736395,833,827,833,826,76846
|
|
20241015,112500,29403989630,828,835,835,826,96337
|
|
20241015,112400,29324057650,834,835,836,830,225662
|
|
20241015,112300,29135966914,836,830,838,829,353507
|
|
20241015,112200,28840982963,829,827,830,822,164128
|
|
20241015,112100,28705080901,823,822,829,818,128093
|
|
20241015,112000,28599899536,824,820,830,819,277095
|
|
20241015,111900,28371197044,818,819,820,815,140481
|
|
20241015,111800,28256375376,820,823,824,810,485028
|
|
20241015,111700,27860720367,822,826,828,820,357728
|
|
20241015,111600,27566668787,826,828,833,825,224811
|
|
20241015,111500,27380323271,826,835,837,816,299159
|
|
20241015,111400,27133781281,834,840,842,834,262004
|
|
20241015,111300,26914213234,837,842,843,835,457399
|
|
20241015,111200,26530532289,842,826,843,823,602470
|
|
20241015,111100,26026929272,826,822,832,819,558395
|
|
20241015,111000,25565631384,823,825,826,814,746682
|
|
20241015,110900,24954546506,826,834,836,822,829138
|
|
20241015,110800,24267731746,831,857,860,830,1320970
|
|
20241015,110700,23152532202,857,852,862,851,688077
|
|
20241015,110600,22564512896,851,851,851,851,0
|
|
20241015,110500,22564512896,851,849,851,847,441677
|
|
20241015,110400,22189191097,848,842,850,834,813648
|
|
20241015,110300,21501804071,841,841,842,830,775064
|
|
20241015,110200,20853795876,840,829,844,825,949449
|
|
20241015,110100,20060448206,829,816,837,816,1230333
|
|
20241015,110000,19040782863,816,798,821,797,1275395
|
|
20241015,105900,18012303364,797,787,799,783,841397
|
|
20241015,105800,17345388380,787,774,788,774,625032
|
|
20241015,105700,16857229226,776,779,781,769,438137
|
|
20241015,105600,16517326800,780,772,782,771,715800
|
|
20241015,105500,15960476928,772,761,773,758,324360
|
|
20241015,105400,15711511310,763,766,766,756,149586
|
|
20241015,105300,15597664468,765,760,769,759,129728
|
|
20241015,105200,15498455765,761,760,761,758,83134
|
|
20241015,105100,15435301618,760,764,764,758,89205
|
|
20241015,105000,15367420661,762,768,772,762,231560
|
|
20241015,104900,15189471592,768,757,770,755,282125
|
|
20241015,104800,14974221916,757,760,760,755,135977
|
|
20241015,104700,14871297500,760,760,763,754,283575
|
|
20241015,104600,14655893880,760,770,776,754,480817
|
|
20241015,104500,14286787711,770,774,775,764,651024
|
|
20241015,104400,13784280049,769,769,769,769,0
|
|
20241015,104300,13784280049,769,768,771,767,190297
|
|
20241015,104200,13637897624,767,770,770,762,541887
|
|
20241015,104100,13222437849,770,747,770,746,665284
|
|
20241015,104000,12717951695,746,739,750,736,183084
|
|
20241015,103900,12581822062,737,739,740,737,70454
|
|
20241015,103800,12529822303,739,743,743,736,189135
|
|
20241015,103700,12390055240,743,745,747,743,36817
|
|
20241015,103600,12362630083,746,747,748,742,35388
|
|
20241015,103500,12336267731,745,746,747,745,55786
|
|
20241015,103400,12294662673,746,749,750,742,66901
|
|
20241015,103300,12244820221,749,750,752,747,69375
|
|
20241015,103200,12192839785,749,745,750,742,72935
|
|
20241015,103100,12138412264,746,748,748,741,99813
|
|
20241015,103000,12064209288,748,754,754,743,221376
|
|
20241015,102900,11898357525,754,755,758,750,359080
|
|
20241015,102800,11627461232,754,743,756,742,345619
|
|
20241015,102700,11368138294,742,749,749,739,142147
|
|
20241015,102600,11262480616,747,741,750,740,220165
|
|
20241015,102500,11098318612,740,740,742,739,49388
|
|
20241015,102400,11061735843,741,739,741,734,73854
|
|
20241015,102300,11007176239,736,740,740,734,167686
|
|
20241015,102200,10883832723,740,738,741,736,86968
|
|
20241015,102100,10819621642,737,739,741,734,90855
|
|
20241015,102000,10752739934,739,744,746,739,82809
|
|
20241015,101900,10691209768,744,736,747,736,108385
|
|
20241015,101800,10610783342,740,741,748,735,328167
|
|
20241015,101700,10367097364,739,741,747,737,379040
|
|
20241015,101600,10085743508,740,734,741,732,137018
|
|
20241015,101500,9984934316,734,739,739,723,304719
|
|
20241015,101400,9762222104,738,732,744,732,223264
|
|
20241015,101300,9597118410,733,754,760,731,780298
|
|
20241015,101200,9015575807,753,762,768,753,562712
|
|
20241015,101100,8587786791,762,742,766,741,582450
|
|
20241015,101000,8149637559,742,743,745,735,471045
|
|
20241015,100900,7801359881,745,751,769,735,1454314
|
|
20241015,100800,6705159603,748,736,760,729,903573
|
|
20241015,100700,6034569620,738,726,742,721,534312
|
|
20241015,100600,5643267449,731,720,731,714,346540
|
|
20241015,100500,5393664498,719,717,740,709,822786
|
|
20241015,100400,4798733734,717,708,723,704,572358
|
|
20241015,100300,4389351626,709,688,730,685,890247
|
|
20241015,100200,3757852232,688,679,690,678,132986
|
|
20241015,100100,3667171537,678,682,683,673,82920
|
|
20241015,100000,3611000132,683,679,689,679,138215
|
|
20241015,095900,3516420598,679,679,680,678,25234
|
|
20241015,095800,3499272095,678,672,678,670,33129
|
|
20241015,095700,3476928467,670,675,675,670,26229
|
|
20241015,095600,3459317188,675,676,677,673,13504
|
|
20241015,095500,3450198338,676,676,677,672,12388
|
|
20241015,095400,3441827950,671,678,678,671,19416
|
|
20241015,095300,3428732930,678,679,681,678,42556
|
|
20241015,095200,3399821836,679,674,679,672,106445
|
|
20241015,095100,3327702398,675,669,675,669,152307
|
|
20241015,095000,3225338084,669,671,671,666,47552
|
|
20241015,094900,3193554877,671,671,672,669,39213
|
|
20241015,094800,3167249062,671,668,671,664,19944
|
|
20241015,094700,3153966011,668,667,668,664,44423
|
|
20241015,094600,3124413779,666,670,670,666,33946
|
|
20241015,094500,3101755537,670,668,670,667,37065
|
|
20241015,094400,3076982861,668,669,670,667,34063
|
|
20241015,094300,3054198025,669,664,669,664,35632
|
|
20241015,094200,3030428898,665,662,665,662,64865
|
|
20241015,094100,2987412067,664,660,666,657,118349
|
|
20241015,094000,2909088317,658,668,669,658,290913
|
|
20241015,093900,2716490474,668,672,673,666,171262
|
|
20241015,093800,2601983719,673,672,673,671,35794
|
|
20241015,093700,2577927844,672,677,677,671,58235
|
|
20241015,093600,2538715706,678,676,681,675,31779
|
|
20241015,093500,2517178896,675,678,678,675,81462
|
|
20241015,093400,2462109696,678,681,683,677,50710
|
|
20241015,093300,2427704476,683,685,685,680,49780
|
|
20241015,093200,2393771222,685,690,690,685,62179
|
|
20241015,093100,2351066068,688,687,690,687,22216
|
|
20241015,093000,2335769471,686,686,689,685,58492
|
|
20241015,092900,2295641939,686,693,693,685,38881
|
|
20241015,092800,2268840559,691,691,694,691,22475
|
|
20241015,092700,2253289280,691,691,694,691,30693
|
|
20241015,092600,2232035372,693,686,693,686,15807
|
|
20241015,092500,2221130974,689,683,689,682,27973
|
|
20241015,092400,2201977062,683,693,694,682,96289
|
|
20241015,092300,2135840947,694,691,696,690,9375
|
|
20241015,092200,2129345707,693,693,694,686,35382
|
|
20241015,092100,2104977114,693,693,697,688,41851
|
|
20241015,092000,2076031725,697,702,702,690,73187
|
|
20241015,091900,2024979588,696,699,704,694,53860
|
|
20241015,091800,1987303975,696,687,700,687,44769
|
|
20241015,091700,1956204094,690,698,698,683,124528
|
|
20241015,091600,1870113512,701,695,701,692,48601
|
|
20241015,091500,1836239987,690,709,711,689,129427
|
|
20241015,091400,1745639736,711,701,712,698,191453
|
|
20241015,091300,1610755546,702,712,713,700,342235
|
|
20241015,091200,1368611096,708,690,713,686,194973
|
|
20241015,091100,1232383979,694,675,694,674,137608
|
|
20241015,091000,1138095942,678,683,685,673,80715
|
|
20241015,090900,1083248328,685,677,686,676,69739
|
|
20241015,090800,1035810334,678,685,685,677,60519
|
|
20241015,090700,994613723,683,686,689,677,78907
|
|
20241015,090600,940850720,685,677,686,677,102607
|
|
20241015,090500,871055837,677,672,677,669,191508
|
|
20241015,090400,742250768,672,679,683,671,206986
|
|
20241015,090300,602042411,678,675,689,670,241411
|
|
20241015,090200,438088780,672,700,700,656,328419
|
|
20241015,090100,212869052,700,697,702,696,90266
|
|
20241015,090000,149846105,697,701,708,695,207864
|