587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184400,25814431858,730,730,730,730,270695
|
|
20241028,184300,25814431858,730,730,730,730,0
|
|
20241028,184200,25814431858,730,730,730,730,0
|
|
20241028,184100,25814431858,730,730,730,730,0
|
|
20241028,184000,25814431858,730,730,730,730,0
|
|
20241028,183900,25814431858,730,730,730,730,0
|
|
20241028,183800,25814431858,730,730,730,730,0
|
|
20241028,183700,25814431858,730,730,730,730,0
|
|
20241028,183600,25814431858,730,730,730,730,0
|
|
20241028,183500,25814431858,730,730,730,730,0
|
|
20241028,183400,25814431858,730,730,730,730,0
|
|
20241028,183300,25814431858,730,730,730,730,0
|
|
20241028,183200,25814431858,730,730,730,730,0
|
|
20241028,183100,25814431858,730,730,730,730,0
|
|
20241028,183000,25814431858,730,730,730,730,0
|
|
20241028,182900,25814431858,730,730,730,730,0
|
|
20241028,182800,25814431858,730,730,730,730,0
|
|
20241028,182700,25814431858,730,730,730,730,0
|
|
20241028,182600,25814431858,730,730,730,730,0
|
|
20241028,182500,25814431858,730,730,730,730,0
|
|
20241028,182400,25814431858,730,730,730,730,0
|
|
20241028,182300,25814431858,730,730,730,730,0
|
|
20241028,182200,25814431858,730,730,730,730,0
|
|
20241028,182100,25814431858,730,730,730,730,0
|
|
20241028,182000,25814431858,730,730,730,730,0
|
|
20241028,181900,25814431858,730,730,730,730,0
|
|
20241028,181800,25814431858,730,730,730,730,0
|
|
20241028,181700,25814431858,730,730,730,730,0
|
|
20241028,181600,25814431858,730,730,730,730,0
|
|
20241028,181500,25814431858,730,730,730,730,0
|
|
20241028,181400,25814431858,730,730,730,730,270695
|
|
20241028,181300,25814431858,730,730,730,730,0
|
|
20241028,181200,25814431858,730,730,730,730,0
|
|
20241028,181100,25814431858,730,730,730,730,0
|
|
20241028,181000,25814431858,730,730,730,730,0
|
|
20241028,180900,25814431858,730,730,730,730,0
|
|
20241028,180800,25814431858,730,730,730,730,0
|
|
20241028,180700,25814431858,730,730,730,730,0
|
|
20241028,180600,25814431858,730,730,730,730,0
|
|
20241028,180500,25814431858,730,730,730,730,0
|
|
20241028,180400,25814431858,730,730,730,730,0
|
|
20241028,180300,25814431858,730,730,730,730,0
|
|
20241028,180200,25814431858,730,730,730,730,0
|
|
20241028,180100,25814431858,730,730,730,730,0
|
|
20241028,180000,25814431858,730,730,730,730,0
|
|
20241028,175900,25814431858,730,730,730,730,0
|
|
20241028,175800,25814431858,730,730,730,730,0
|
|
20241028,175700,25814431858,730,730,730,730,0
|
|
20241028,175600,25814431858,730,730,730,730,0
|
|
20241028,175500,25814431858,730,730,730,730,0
|
|
20241028,175400,25814431858,730,730,730,730,0
|
|
20241028,175300,25814431858,730,730,730,730,0
|
|
20241028,175200,25814431858,730,730,730,730,0
|
|
20241028,175100,25814431858,730,730,730,730,0
|
|
20241028,175000,25814431858,730,730,730,730,0
|
|
20241028,174900,25814431858,730,730,730,730,0
|
|
20241028,174800,25814431858,730,730,730,730,0
|
|
20241028,174700,25814431858,730,730,730,730,0
|
|
20241028,174600,25814431858,730,730,730,730,0
|
|
20241028,174500,25814431858,730,730,730,730,0
|
|
20241028,174400,25814431858,730,730,730,730,270695
|
|
20241028,174300,25814431858,730,730,730,730,0
|
|
20241028,174200,25814431858,730,730,730,730,0
|
|
20241028,174100,25814431858,730,730,730,730,0
|
|
20241028,174000,25814431858,730,730,730,730,0
|
|
20241028,173900,25814431858,730,730,730,730,0
|
|
20241028,173800,25814431858,730,730,730,730,0
|
|
20241028,173700,25814431858,730,730,730,730,0
|
|
20241028,173600,25814431858,730,730,730,730,0
|
|
20241028,173500,25814431858,730,730,730,730,0
|
|
20241028,173400,25814431858,730,730,730,730,0
|
|
20241028,173300,25814431858,730,730,730,730,0
|
|
20241028,173200,25814431858,730,730,730,730,0
|
|
20241028,173100,25814431858,730,730,730,730,0
|
|
20241028,173000,25814431858,730,730,730,730,0
|
|
20241028,172900,25814431858,730,730,730,730,0
|
|
20241028,172800,25814431858,730,730,730,730,0
|
|
20241028,172700,25814431858,730,730,730,730,0
|
|
20241028,172600,25814431858,730,730,730,730,0
|
|
20241028,172500,25814431858,730,730,730,730,0
|
|
20241028,172400,25814431858,730,730,730,730,0
|
|
20241028,172300,25814431858,730,730,730,730,0
|
|
20241028,172200,25814431858,730,730,730,730,0
|
|
20241028,172100,25814431858,730,730,730,730,0
|
|
20241028,172000,25814431858,730,730,730,730,0
|
|
20241028,171900,25814431858,730,730,730,730,0
|
|
20241028,171800,25814431858,730,730,730,730,0
|
|
20241028,171700,25814431858,730,730,730,730,0
|
|
20241028,171600,25814431858,730,730,730,730,0
|
|
20241028,171500,25814431858,730,730,730,730,0
|
|
20241028,171400,25814431858,730,730,730,730,270695
|
|
20241028,171300,25814431858,730,730,730,730,0
|
|
20241028,171200,25814431858,730,730,730,730,0
|
|
20241028,171100,25814431858,730,730,730,730,0
|
|
20241028,171000,25814431858,730,730,730,730,0
|
|
20241028,170900,25814431858,730,730,730,730,0
|
|
20241028,170800,25814431858,730,730,730,730,0
|
|
20241028,170700,25814431858,730,730,730,730,0
|
|
20241028,170600,25814431858,730,730,730,730,0
|
|
20241028,170500,25814431858,730,730,730,730,0
|
|
20241028,170400,25814431858,730,730,730,730,0
|
|
20241028,170300,25814431858,730,730,730,730,0
|
|
20241028,170200,25814431858,730,730,730,730,0
|
|
20241028,170100,25814431858,730,730,730,730,0
|
|
20241028,170000,25814431858,730,730,730,730,0
|
|
20241028,165900,25814431858,730,730,730,730,0
|
|
20241028,165800,25814431858,730,730,730,730,0
|
|
20241028,165700,25814431858,730,730,730,730,0
|
|
20241028,165600,25814431858,730,730,730,730,0
|
|
20241028,165500,25814431858,730,730,730,730,0
|
|
20241028,165400,25814431858,730,730,730,730,0
|
|
20241028,165300,25814431858,730,730,730,730,0
|
|
20241028,165200,25814431858,730,730,730,730,0
|
|
20241028,165100,25814431858,730,730,730,730,0
|
|
20241028,165000,25814431858,730,730,730,730,0
|
|
20241028,164900,25814431858,730,730,730,730,0
|
|
20241028,164800,25814431858,730,730,730,730,0
|
|
20241028,164700,25814431858,730,730,730,730,0
|
|
20241028,164600,25814431858,730,730,730,730,0
|
|
20241028,164500,25814431858,730,730,730,730,0
|
|
20241028,164400,25814431858,730,730,730,730,270695
|
|
20241028,164300,25814431858,730,730,730,730,0
|
|
20241028,164200,25814431858,730,730,730,730,0
|
|
20241028,164100,25814431858,730,730,730,730,0
|
|
20241028,164000,25814431858,730,730,730,730,0
|
|
20241028,163900,25814431858,730,730,730,730,0
|
|
20241028,163800,25814431858,730,730,730,730,0
|
|
20241028,163700,25814431858,730,730,730,730,0
|
|
20241028,163600,25814431858,730,730,730,730,0
|
|
20241028,163500,25814431858,730,730,730,730,0
|
|
20241028,163400,25814431858,730,730,730,730,0
|
|
20241028,163300,25814431858,730,730,730,730,0
|
|
20241028,163200,25814431858,730,730,730,730,0
|
|
20241028,163100,25814431858,730,730,730,730,0
|
|
20241028,163000,25814431858,730,730,730,730,0
|
|
20241028,162900,25814431858,730,730,730,730,0
|
|
20241028,162800,25814431858,730,730,730,730,0
|
|
20241028,162700,25814431858,730,730,730,730,0
|
|
20241028,162600,25814431858,730,730,730,730,0
|
|
20241028,162500,25814431858,730,730,730,730,0
|
|
20241028,162400,25814431858,730,730,730,730,0
|
|
20241028,162300,25814431858,730,730,730,730,0
|
|
20241028,162200,25814431858,730,730,730,730,0
|
|
20241028,162100,25814431858,730,730,730,730,0
|
|
20241028,162000,25814431858,730,730,730,730,0
|
|
20241028,161900,25814431858,730,730,730,730,0
|
|
20241028,161800,25814431858,730,730,730,730,0
|
|
20241028,161700,25814431858,730,730,730,730,0
|
|
20241028,161600,25814431858,730,730,730,730,0
|
|
20241028,161500,25814431858,730,730,730,730,0
|
|
20241028,161400,25814431858,730,730,730,730,270695
|
|
20241028,161300,25814431858,730,730,730,730,0
|
|
20241028,161200,25814431858,730,730,730,730,0
|
|
20241028,161100,25814431858,730,730,730,730,0
|
|
20241028,161000,25814431858,730,730,730,730,0
|
|
20241028,160900,25814431858,730,730,730,730,0
|
|
20241028,160800,25814431858,730,730,730,730,0
|
|
20241028,160700,25814431858,730,730,730,730,0
|
|
20241028,160600,25814431858,730,730,730,730,0
|
|
20241028,160500,25814431858,730,730,730,730,0
|
|
20241028,160400,25814431858,730,730,730,730,0
|
|
20241028,160300,25814431858,730,730,730,730,0
|
|
20241028,160200,25814431858,730,730,730,730,0
|
|
20241028,160100,25814431858,730,730,730,730,0
|
|
20241028,160000,25814431858,730,730,730,730,0
|
|
20241028,155900,25814431858,730,730,730,730,0
|
|
20241028,155800,25814431858,730,730,730,730,0
|
|
20241028,155700,25814431858,730,730,730,730,0
|
|
20241028,155600,25814431858,730,730,730,730,0
|
|
20241028,155500,25814431858,730,730,730,730,0
|
|
20241028,155400,25814431858,730,730,730,730,0
|
|
20241028,155300,25814431858,730,730,730,730,0
|
|
20241028,155200,25814431858,730,730,730,730,0
|
|
20241028,155100,25814431858,730,730,730,730,0
|
|
20241028,155000,25814431858,730,730,730,730,0
|
|
20241028,154900,25814431858,730,730,730,730,0
|
|
20241028,154800,25814431858,730,730,730,730,0
|
|
20241028,154700,25814431858,730,730,730,730,0
|
|
20241028,154600,25814431858,730,730,730,730,0
|
|
20241028,154500,25814431858,730,730,730,730,0
|
|
20241028,154400,25814431858,730,730,730,730,270695
|
|
20241028,154300,25814431858,730,730,730,730,0
|
|
20241028,154200,25814431858,730,730,730,730,0
|
|
20241028,154100,25814431858,730,730,730,730,0
|
|
20241028,154000,25814431858,730,730,730,730,0
|
|
20241028,153900,25814431858,730,730,730,730,0
|
|
20241028,153800,25814431858,730,730,730,730,0
|
|
20241028,153700,25814431858,730,730,730,730,0
|
|
20241028,153600,25814431858,730,730,730,730,0
|
|
20241028,153500,25814431858,730,730,730,730,0
|
|
20241028,153400,25814431858,730,730,730,730,0
|
|
20241028,153300,25814431858,730,730,730,730,0
|
|
20241028,153200,25814431858,730,730,730,730,0
|
|
20241028,153100,25814431858,730,730,730,730,0
|
|
20241028,153000,25814431858,730,730,730,730,270695
|
|
20241028,152900,25616824508,740,740,740,740,0
|
|
20241028,152800,25616824508,740,740,740,740,0
|
|
20241028,152700,25616824508,740,740,740,740,0
|
|
20241028,152600,25616824508,740,740,740,740,0
|
|
20241028,152500,25616824508,740,740,740,740,0
|
|
20241028,152400,25616824508,740,740,740,740,0
|
|
20241028,152300,25616824508,740,740,740,740,0
|
|
20241028,152200,25616824508,740,740,740,740,0
|
|
20241028,152100,25616824508,740,740,740,740,0
|
|
20241028,152000,25616824508,740,740,740,740,0
|
|
20241028,151900,25616824508,740,739,741,739,121512
|
|
20241028,151800,25526951885,740,737,741,736,60744
|
|
20241028,151700,25482091535,736,737,738,736,23290
|
|
20241028,151600,25464941822,737,738,738,735,55074
|
|
20241028,151500,25424371412,737,739,742,736,54694
|
|
20241028,151400,25384016888,740,742,742,738,55685
|
|
20241028,151300,25342813227,741,741,744,741,49318
|
|
20241028,151200,25306180713,742,745,745,741,89277
|
|
20241028,151100,25239828329,744,741,745,741,62491
|
|
20241028,151000,25193399063,742,737,742,736,50110
|
|
20241028,150900,25156344622,736,738,738,736,59265
|
|
20241028,150800,25112639819,738,738,739,737,35162
|
|
20241028,150700,25086717276,739,738,739,737,24854
|
|
20241028,150600,25068363632,737,737,738,736,28113
|
|
20241028,150500,25047656681,736,740,741,735,35592
|
|
20241028,150400,25021402181,741,739,742,739,36929
|
|
20241028,150300,24994041438,740,738,742,737,18508
|
|
20241028,150200,24980355552,737,742,742,736,37476
|
|
20241028,150100,24952642458,741,740,744,740,28368
|
|
20241028,150000,24931572114,742,745,746,737,69666
|
|
20241028,145900,24879772326,744,742,744,737,84096
|
|
20241028,145800,24817528097,740,733,743,732,53328
|
|
20241028,145700,24778118099,732,733,734,730,40956
|
|
20241028,145600,24748149442,733,742,743,732,82314
|
|
20241028,145500,24687360775,742,739,746,738,57689
|
|
20241028,145400,24644522004,740,743,744,739,78442
|
|
20241028,145300,24586355798,744,747,750,740,152463
|
|
20241028,145200,24472698456,745,742,755,740,389320
|
|
20241028,145100,24180797028,740,725,746,725,122619
|
|
20241028,145000,24090561197,726,724,727,724,15455
|
|
20241028,144900,24079340612,725,725,725,723,2060
|
|
20241028,144800,24077851011,723,726,727,722,34699
|
|
20241028,144700,24052688148,725,726,727,725,33617
|
|
20241028,144600,24028287807,726,723,726,721,9575
|
|
20241028,144500,24021361028,723,725,726,723,18347
|
|
20241028,144400,24008082956,725,723,725,722,11501
|
|
20241028,144300,23999761122,723,723,724,722,11369
|
|
20241028,144200,23991544570,723,724,724,723,4032
|
|
20241028,144100,23988628578,724,722,724,721,13547
|
|
20241028,144000,23978843775,722,720,722,720,9305
|
|
20241028,143900,23972138433,721,720,722,720,8001
|
|
20241028,143800,23966370876,721,722,722,720,24174
|
|
20241028,143700,23948964173,721,721,723,721,5007
|
|
20241028,143600,23945353334,721,723,724,721,73971
|
|
20241028,143500,23891959354,722,726,726,722,50255
|
|
20241028,143400,23855623024,726,726,727,725,12894
|
|
20241028,143300,23846272262,727,726,727,725,13775
|
|
20241028,143200,23836274703,727,728,728,726,5623
|
|
20241028,143100,23832187043,728,729,729,727,4506
|
|
20241028,143000,23828907729,728,727,729,727,1338
|
|
20241028,142900,23827934400,727,724,727,723,61734
|
|
20241028,142800,23783193271,725,726,726,724,14846
|
|
20241028,142700,23772437021,724,726,731,724,58830
|
|
20241028,142600,23729731356,730,728,730,725,42611
|
|
20241028,142500,23698754060,726,729,729,726,17329
|
|
20241028,142400,23686158258,729,729,731,725,25626
|
|
20241028,142300,23667491260,728,728,729,725,42363
|
|
20241028,142200,23636657200,728,729,729,725,25161
|
|
20241028,142100,23618387749,729,730,730,728,17256
|
|
20241028,142000,23605806025,730,731,731,729,12476
|
|
20241028,141900,23596697138,733,731,733,729,34094
|
|
20241028,141800,23571817199,731,733,733,731,26202
|
|
20241028,141700,23552627539,733,733,734,733,8785
|
|
20241028,141600,23546179481,733,732,733,728,20609
|
|
20241028,141500,23531127091,730,731,733,730,48929
|
|
20241028,141400,23495354359,731,734,734,731,14820
|
|
20241028,141300,23484485580,734,734,735,730,31420
|
|
20241028,141200,23461480339,734,734,735,730,22392
|
|
20241028,141100,23445071211,735,737,737,734,41235
|
|
20241028,141000,23414756798,737,738,738,736,2428
|
|
20241028,140900,23412968270,736,736,738,735,2838
|
|
20241028,140800,23410879954,738,737,739,734,26145
|
|
20241028,140700,23391599691,738,737,738,734,23705
|
|
20241028,140600,23374153260,737,735,737,732,51654
|
|
20241028,140500,23336169599,735,730,735,727,53205
|
|
20241028,140400,23297224897,727,734,734,727,62672
|
|
20241028,140300,23251561529,731,735,738,731,51592
|
|
20241028,140200,23213728610,735,734,738,732,25615
|
|
20241028,140100,23194926731,734,741,741,734,78069
|
|
20241028,140000,23137490644,738,742,745,738,33350
|
|
20241028,135900,23112778277,742,744,747,742,41267
|
|
20241028,135800,23082034789,747,746,747,742,50546
|
|
20241028,135700,23044391274,742,743,747,742,48429
|
|
20241028,135600,23008314468,743,740,748,739,53260
|
|
20241028,135500,22968761904,740,738,743,737,46017
|
|
20241028,135400,22934714151,737,743,744,737,86513
|
|
20241028,135300,22870630504,743,746,748,742,78974
|
|
20241028,135200,22811829348,746,749,749,743,116660
|
|
20241028,135100,22724819328,748,747,749,746,33946
|
|
20241028,135000,22699437298,746,752,752,744,155993
|
|
20241028,134900,22582668418,752,752,755,743,268678
|
|
20241028,134800,22381037558,753,750,755,745,318333
|
|
20241028,134700,22142225721,750,733,750,733,257285
|
|
20241028,134600,21951752349,732,731,733,729,41278
|
|
20241028,134500,21921534048,731,734,736,728,46483
|
|
20241028,134400,21887518376,734,728,736,728,132048
|
|
20241028,134300,21790904935,730,730,732,728,55702
|
|
20241028,134200,21750272534,730,732,733,727,18069
|
|
20241028,134100,21737085470,732,728,737,727,169164
|
|
20241028,134000,21613468569,728,722,729,720,59346
|
|
20241028,133900,21570457395,722,719,722,718,26296
|
|
20241028,133800,21551522987,719,719,719,717,10783
|
|
20241028,133700,21543779891,718,716,719,716,14554
|
|
20241028,133600,21533348557,717,715,717,715,1758
|
|
20241028,133500,21532088365,715,715,717,713,44180
|
|
20241028,133400,21500494354,714,715,715,713,76145
|
|
20241028,133300,21446126517,715,717,717,715,11115
|
|
20241028,133200,21438163339,718,718,718,717,2376
|
|
20241028,133100,21436458460,718,717,718,716,13934
|
|
20241028,133000,21426470536,717,718,718,715,8087
|
|
20241028,132900,21420677507,715,716,720,715,33271
|
|
20241028,132800,21396809997,717,715,718,715,54030
|
|
20241028,132700,21358124556,715,715,716,714,20289
|
|
20241028,132600,21343610951,716,716,716,715,26369
|
|
20241028,132500,21324749960,716,716,717,715,19683
|
|
20241028,132400,21310671984,717,718,718,716,30959
|
|
20241028,132300,21288499848,718,719,719,717,18667
|
|
20241028,132200,21275102944,718,719,719,718,22536
|
|
20241028,132100,21258914006,719,719,719,718,11665
|
|
20241028,132000,21250530169,719,721,721,718,7577
|
|
20241028,131900,21245078356,719,720,721,719,9556
|
|
20241028,131800,21238199798,720,719,720,719,2413
|
|
20241028,131700,21236463965,718,718,719,717,29649
|
|
20241028,131600,21215188830,718,719,719,718,13355
|
|
20241028,131500,21205593174,719,720,720,718,12260
|
|
20241028,131400,21196783027,721,719,723,717,25845
|
|
20241028,131300,21178190639,719,718,720,717,37206
|
|
20241028,131200,21151492471,718,722,722,718,50293
|
|
20241028,131100,21115334418,723,727,727,722,33759
|
|
20241028,131000,21090895081,727,726,728,725,20878
|
|
20241028,130900,21075734857,727,725,727,724,58478
|
|
20241028,130800,21033331425,724,723,725,723,16686
|
|
20241028,130700,21021256372,723,722,723,721,26866
|
|
20241028,130600,21001850554,722,718,723,718,27909
|
|
20241028,130500,20981763771,719,720,720,719,40027
|
|
20241028,130400,20952975635,720,720,721,719,11370
|
|
20241028,130300,20944796053,720,719,720,719,5897
|
|
20241028,130200,20940550596,720,721,721,720,13037
|
|
20241028,130100,20931158575,721,721,721,719,16382
|
|
20241028,130000,20919362920,720,721,721,720,16490
|
|
20241028,125900,20907488714,721,722,723,720,14793
|
|
20241028,125800,20896816441,723,722,723,721,15845
|
|
20241028,125700,20885371480,723,721,723,721,10839
|
|
20241028,125600,20877546593,722,721,722,720,12961
|
|
20241028,125500,20868203570,720,719,720,719,31365
|
|
20241028,125400,20845621249,719,719,720,718,49467
|
|
20241028,125300,20810054567,719,722,722,719,15389
|
|
20241028,125200,20798982125,722,720,723,719,51703
|
|
20241028,125100,20761747408,721,724,725,719,74209
|
|
20241028,125000,20708170304,724,724,726,724,4132
|
|
20241028,124900,20705178537,723,726,726,723,23972
|
|
20241028,124800,20687805545,725,722,726,722,47672
|
|
20241028,124700,20653312613,723,723,723,721,7708
|
|
20241028,124600,20647747777,721,722,723,721,17185
|
|
20241028,124500,20635344711,721,719,722,719,84366
|
|
20241028,124400,20574555050,719,722,722,718,100419
|
|
20241028,124300,20502246714,721,724,727,721,70262
|
|
20241028,124200,20451447858,724,726,727,723,79802
|
|
20241028,124100,20393625957,726,727,728,725,9443
|
|
20241028,124000,20386771163,726,727,728,726,22409
|
|
20241028,123900,20370465274,727,727,729,725,52234
|
|
20241028,123800,20332460942,725,727,727,724,9430
|
|
20241028,123700,20325628691,727,727,727,723,97031
|
|
20241028,123600,20255313984,727,730,730,725,68041
|
|
20241028,123500,20205923063,730,728,731,727,54787
|
|
20241028,123400,20166034459,728,733,733,727,91646
|
|
20241028,123300,20099139646,733,735,736,732,27221
|
|
20241028,123200,20079174808,735,734,736,733,23633
|
|
20241028,123100,20061820363,734,737,737,733,65704
|
|
20241028,123000,20013511314,736,735,740,734,19443
|
|
20241028,122900,19999188432,735,742,742,734,82139
|
|
20241028,122800,19938723832,742,736,743,735,57979
|
|
20241028,122700,19895789374,735,739,740,735,65184
|
|
20241028,122600,19847796252,740,740,740,737,34204
|
|
20241028,122500,19822518942,739,737,740,736,42586
|
|
20241028,122400,19791084702,739,740,743,734,151411
|
|
20241028,122300,19679265282,741,750,752,735,306994
|
|
20241028,122200,19451420241,750,754,765,748,583585
|
|
20241028,122100,19009856778,754,751,758,746,361641
|
|
20241028,122000,18737874109,748,742,752,740,223300
|
|
20241028,121900,18571462176,742,738,744,732,118483
|
|
20241028,121800,18483993598,738,738,739,734,66780
|
|
20241028,121700,18434741919,738,732,739,732,52127
|
|
20241028,121600,18396328356,732,734,735,732,33733
|
|
20241028,121500,18371583190,735,739,742,734,216936
|
|
20241028,121400,18211429749,739,733,748,731,272208
|
|
20241028,121300,18010244341,731,731,733,729,65989
|
|
20241028,121200,17962023452,730,729,732,728,54165
|
|
20241028,121100,17922423795,729,723,729,723,14994
|
|
20241028,121000,17911517686,723,726,728,723,9613
|
|
20241028,120900,17904552062,726,726,729,726,14970
|
|
20241028,120800,17893668000,726,729,729,726,24153
|
|
20241028,120700,17876081517,729,724,729,722,21709
|
|
20241028,120600,17860359764,723,728,731,723,69516
|
|
20241028,120500,17809805593,730,730,733,728,57826
|
|
20241028,120400,17767584108,730,731,731,728,41933
|
|
20241028,120300,17736990141,728,728,731,727,34672
|
|
20241028,120200,17711705632,727,727,728,726,7085
|
|
20241028,120100,17706548639,727,728,728,727,18758
|
|
20241028,120000,17692897357,728,725,728,723,38318
|
|
20241028,115900,17665104125,725,723,725,723,6601
|
|
20241028,115800,17660329369,723,724,725,723,25853
|
|
20241028,115700,17641613838,724,727,727,724,41732
|
|
20241028,115600,17611353125,727,729,730,724,84235
|
|
20241028,115500,17549973214,729,723,729,723,34118
|
|
20241028,115400,17525231172,723,726,727,720,7303
|
|
20241028,115300,17519934628,719,727,732,713,143154
|
|
20241028,115200,17415916858,727,721,728,720,93718
|
|
20241028,115100,17348029350,721,719,721,719,42049
|
|
20241028,115000,17317752724,719,715,720,714,12158
|
|
20241028,114900,17309023714,715,713,717,713,21843
|
|
20241028,114800,17293400385,713,713,715,713,19119
|
|
20241028,114700,17279745842,713,713,715,713,1219
|
|
20241028,114600,17278875915,713,715,715,713,10196
|
|
20241028,114500,17271601486,713,716,716,713,56472
|
|
20241028,114400,17231240287,716,716,718,716,37876
|
|
20241028,114300,17204106130,716,716,717,715,15936
|
|
20241028,114200,17192697656,716,716,716,714,3671
|
|
20241028,114100,17190072104,714,716,716,713,17977
|
|
20241028,114000,17177249582,714,714,715,713,22362
|
|
20241028,113900,17161294536,714,714,717,714,12218
|
|
20241028,113800,17152561692,716,712,718,710,52765
|
|
20241028,113700,17115008690,711,719,719,711,106979
|
|
20241028,113600,17038407915,720,719,721,718,32611
|
|
20241028,113500,17014947911,720,718,720,718,27468
|
|
20241028,113400,16995200403,719,720,720,718,34018
|
|
20241028,113300,16970745052,720,719,720,718,11717
|
|
20241028,113200,16962315607,718,718,719,718,7581
|
|
20241028,113100,16956866371,719,719,719,717,5280
|
|
20241028,113000,16953073437,718,718,720,718,24335
|
|
20241028,112900,16935579021,719,720,720,718,26787
|
|
20241028,112800,16916337977,719,720,720,718,31133
|
|
20241028,112700,16893966514,720,718,720,718,41224
|
|
20241028,112600,16864351432,718,717,718,716,7233
|
|
20241028,112500,16859168706,717,719,719,715,91803
|
|
20241028,112400,16793348664,718,718,719,718,12481
|
|
20241028,112300,16784384959,718,717,718,717,11943
|
|
20241028,112200,16775811087,718,716,719,716,46215
|
|
20241028,112100,16742653800,715,718,718,715,15252
|
|
20241028,112000,16731726849,717,716,719,716,18840
|
|
20241028,111900,16718213307,715,714,716,714,10354
|
|
20241028,111800,16710811131,714,712,714,712,50802
|
|
20241028,111700,16674554727,713,714,714,712,23679
|
|
20241028,111600,16657668292,714,711,714,711,78331
|
|
20241028,111500,16601812162,712,710,714,710,22245
|
|
20241028,111400,16585977208,709,711,711,705,72984
|
|
20241028,111300,16534312011,711,714,714,711,17697
|
|
20241028,111200,16521724628,714,712,714,710,98498
|
|
20241028,111100,16451630301,712,710,715,707,56500
|
|
20241028,111000,16411418281,708,715,715,706,182528
|
|
20241028,110900,16281817941,714,717,718,714,80510
|
|
20241028,110800,16224167685,717,718,721,717,27047
|
|
20241028,110700,16204761677,717,723,723,717,92657
|
|
20241028,110600,16138223405,722,720,723,720,22430
|
|
20241028,110500,16122058294,719,720,721,719,25913
|
|
20241028,110400,16103413527,721,723,724,720,14732
|
|
20241028,110300,16092795425,723,725,726,722,13754
|
|
20241028,110200,16082837826,726,722,726,721,48987
|
|
20241028,110100,16047403615,723,721,723,721,34118
|
|
20241028,110000,16022791523,722,722,724,720,32269
|
|
20241028,105900,15999515576,723,723,725,722,13948
|
|
20241028,105800,15989423536,724,721,725,720,36275
|
|
20241028,105700,15963243669,721,721,723,720,54455
|
|
20241028,105600,15923994181,722,723,724,721,27705
|
|
20241028,105500,15903991097,724,725,726,724,8945
|
|
20241028,105400,15897513813,725,725,726,723,42402
|
|
20241028,105300,15866778574,725,726,726,724,9552
|
|
20241028,105200,15859850195,727,725,727,725,13633
|
|
20241028,105100,15849953161,725,724,727,724,18309
|
|
20241028,105000,15836666722,724,724,725,721,42901
|
|
20241028,104900,15805635995,723,719,725,719,128976
|
|
20241028,104800,15712721930,721,721,721,721,0
|
|
20241028,104700,15712721930,721,727,727,721,118728
|
|
20241028,104600,15626955573,728,727,730,725,92327
|
|
20241028,104500,15559956470,727,729,730,727,17636
|
|
20241028,104400,15547123726,729,727,730,726,27645
|
|
20241028,104300,15527018816,727,726,728,725,57475
|
|
20241028,104200,15485270272,726,728,729,726,68560
|
|
20241028,104100,15435448292,727,730,730,726,30749
|
|
20241028,104000,15413063409,730,727,738,726,94385
|
|
20241028,103900,15344145992,730,733,734,725,167921
|
|
20241028,103800,15221868291,733,731,735,731,17778
|
|
20241028,103700,15208854745,730,730,731,729,74305
|
|
20241028,103600,15154625017,729,731,734,729,59815
|
|
20241028,103500,15110931149,731,732,734,729,123136
|
|
20241028,103400,15020936667,732,733,735,732,70210
|
|
20241028,103300,14969479696,734,737,738,733,152649
|
|
20241028,103200,14857210844,738,739,742,737,46034
|
|
20241028,103100,14823173513,741,740,741,737,99066
|
|
20241028,103000,14749969730,740,739,741,738,14163
|
|
20241028,102900,14739502824,739,737,742,736,65701
|
|
20241028,102800,14690929128,738,741,742,737,61704
|
|
20241028,102700,14645285993,740,743,743,740,11359
|
|
20241028,102600,14636866875,743,744,747,740,51477
|
|
20241028,102500,14598648029,745,735,745,732,156908
|
|
20241028,102400,14483369796,734,742,742,734,120588
|
|
20241028,102300,14394411892,742,741,742,741,21636
|
|
20241028,102200,14378363801,741,742,742,740,59928
|
|
20241028,102100,14333978698,741,743,744,741,19263
|
|
20241028,102000,14319679194,742,745,745,741,17418
|
|
20241028,101900,14306756937,745,747,749,744,36251
|
|
20241028,101800,14279661113,750,739,750,739,102428
|
|
20241028,101700,14203781570,739,742,743,739,108655
|
|
20241028,101600,14123339195,741,744,746,741,72008
|
|
20241028,101500,14069825536,742,747,750,741,135986
|
|
20241028,101400,13968688569,748,750,752,747,35998
|
|
20241028,101300,13941724288,750,756,756,749,14027
|
|
20241028,101200,13931198574,754,751,757,750,27451
|
|
20241028,101100,13910525941,752,754,754,749,37375
|
|
20241028,101000,13882479039,754,750,756,749,28476
|
|
20241028,100900,13861075689,752,752,753,750,76893
|
|
20241028,100800,13803351099,752,759,759,751,82338
|
|
20241028,100700,13741214811,759,756,760,756,26341
|
|
20241028,100600,13721251497,761,758,761,756,37534
|
|
20241028,100500,13692797358,757,763,764,757,68080
|
|
20241028,100400,13640965297,763,762,765,761,112380
|
|
20241028,100300,13555247982,762,759,764,758,143227
|
|
20241028,100200,13446200704,758,754,760,753,96619
|
|
20241028,100100,13372991096,754,752,756,751,30399
|
|
20241028,100000,13350062162,752,747,754,744,32777
|
|
20241028,095900,13325539762,747,753,753,744,125246
|
|
20241028,095800,13231854169,753,754,757,752,86575
|
|
20241028,095700,13166517209,756,754,758,752,116739
|
|
20241028,095600,13078349380,753,748,755,748,140078
|
|
20241028,095500,12973165463,749,749,750,747,46253
|
|
20241028,095400,12938563881,748,749,750,747,57857
|
|
20241028,095300,12895258425,750,753,756,749,151307
|
|
20241028,095200,12781365184,753,749,753,748,79093
|
|
20241028,095100,12721966522,750,747,750,746,50989
|
|
20241028,095000,12683836486,748,745,748,745,98508
|
|
20241028,094900,12610296722,745,743,746,739,189219
|
|
20241028,094800,12469928213,742,743,748,739,360435
|
|
20241028,094700,12202639789,743,746,747,741,146319
|
|
20241028,094600,12093804725,746,750,758,745,76240
|
|
20241028,094500,12036617743,750,756,758,745,207918
|
|
20241028,094400,11880592492,757,752,758,750,160199
|
|
20241028,094300,11760073227,752,757,758,752,124697
|
|
20241028,094200,11665874610,757,759,760,757,43160
|
|
20241028,094100,11633167914,758,760,760,756,152217
|
|
20241028,094000,11517858793,759,760,763,758,90357
|
|
20241028,093900,11449159033,760,765,765,757,243721
|
|
20241028,093800,11263889506,765,773,773,762,132001
|
|
20241028,093700,11162761793,773,768,777,767,110563
|
|
20241028,093600,11077399737,769,760,770,760,140642
|
|
20241028,093500,10969749428,762,770,771,760,380535
|
|
20241028,093400,10678725677,770,772,774,770,55443
|
|
20241028,093300,10635973145,771,775,775,771,75684
|
|
20241028,093200,10577486920,774,776,776,774,53395
|
|
20241028,093100,10536117816,776,778,778,772,87049
|
|
20241028,093000,10468624808,778,771,778,771,56148
|
|
20241028,092900,10425123242,772,774,775,770,98922
|
|
20241028,092800,10348746452,775,779,780,772,68381
|
|
20241028,092700,10295658493,780,773,780,773,84886
|
|
20241028,092600,10229874004,774,772,774,770,65369
|
|
20241028,092500,10179423623,772,775,776,767,378811
|
|
20241028,092400,9887511394,776,779,779,775,132171
|
|
20241028,092300,9784816607,780,777,785,777,162128
|
|
20241028,092200,9658530124,777,783,783,775,117351
|
|
20241028,092100,9567260060,782,791,791,777,308731
|
|
20241028,092000,9325406886,793,791,804,783,607878
|
|
20241028,091900,8842622776,790,786,797,777,343524
|
|
20241028,091800,8572067107,786,777,793,777,229188
|
|
20241028,091700,8391909593,780,772,780,771,137765
|
|
20241028,091600,8285291361,773,775,778,771,189647
|
|
20241028,091500,8138678836,774,781,781,770,363385
|
|
20241028,091400,7857437408,780,781,784,780,83254
|
|
20241028,091300,7792330784,784,781,784,777,219305
|
|
20241028,091200,7621197241,780,784,786,780,248007
|
|
20241028,091100,7427160930,785,796,798,780,313973
|
|
20241028,091000,7179715118,796,799,800,792,328719
|
|
20241028,090900,6918054638,799,784,807,784,952226
|
|
20241028,090800,6158920155,783,774,785,773,206993
|
|
20241028,090700,5998199180,774,782,788,774,418041
|
|
20241028,090600,5671320408,782,770,783,770,330226
|
|
20241028,090500,5414840953,770,767,774,765,591947
|
|
20241028,090400,4959209480,768,777,783,759,752268
|
|
20241028,090300,4379533091,778,798,798,777,1063292
|
|
20241028,090200,3543859937,798,803,804,793,587664
|
|
20241028,090100,3074782319,801,800,812,792,1057385
|
|
20241028,090000,2227744314,800,801,826,794,2766890
|