587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184400,8342768694,701,701,701,701,275992
|
|
20241029,184300,8342768694,701,701,701,701,0
|
|
20241029,184200,8342768694,701,701,701,701,0
|
|
20241029,184100,8342768694,701,701,701,701,0
|
|
20241029,184000,8342768694,701,701,701,701,0
|
|
20241029,183900,8342768694,701,701,701,701,0
|
|
20241029,183800,8342768694,701,701,701,701,0
|
|
20241029,183700,8342768694,701,701,701,701,0
|
|
20241029,183600,8342768694,701,701,701,701,0
|
|
20241029,183500,8342768694,701,701,701,701,0
|
|
20241029,183400,8342768694,701,701,701,701,0
|
|
20241029,183300,8342768694,701,701,701,701,0
|
|
20241029,183200,8342768694,701,701,701,701,0
|
|
20241029,183100,8342768694,701,701,701,701,0
|
|
20241029,183000,8342768694,701,701,701,701,0
|
|
20241029,182900,8342768694,701,701,701,701,0
|
|
20241029,182800,8342768694,701,701,701,701,0
|
|
20241029,182700,8342768694,701,701,701,701,0
|
|
20241029,182600,8342768694,701,701,701,701,0
|
|
20241029,182500,8342768694,701,701,701,701,0
|
|
20241029,182400,8342768694,701,701,701,701,0
|
|
20241029,182300,8342768694,701,701,701,701,0
|
|
20241029,182200,8342768694,701,701,701,701,0
|
|
20241029,182100,8342768694,701,701,701,701,0
|
|
20241029,182000,8342768694,701,701,701,701,0
|
|
20241029,181900,8342768694,701,701,701,701,0
|
|
20241029,181800,8342768694,701,701,701,701,0
|
|
20241029,181700,8342768694,701,701,701,701,0
|
|
20241029,181600,8342768694,701,701,701,701,0
|
|
20241029,181500,8342768694,701,701,701,701,0
|
|
20241029,181400,8342768694,701,701,701,701,275992
|
|
20241029,181300,8342768694,701,701,701,701,0
|
|
20241029,181200,8342768694,701,701,701,701,0
|
|
20241029,181100,8342768694,701,701,701,701,0
|
|
20241029,181000,8342768694,701,701,701,701,0
|
|
20241029,180900,8342768694,701,701,701,701,0
|
|
20241029,180800,8342768694,701,701,701,701,0
|
|
20241029,180700,8342768694,701,701,701,701,0
|
|
20241029,180600,8342768694,701,701,701,701,0
|
|
20241029,180500,8342768694,701,701,701,701,0
|
|
20241029,180400,8342768694,701,701,701,701,0
|
|
20241029,180300,8342768694,701,701,701,701,0
|
|
20241029,180200,8342768694,701,701,701,701,0
|
|
20241029,180100,8342768694,701,701,701,701,0
|
|
20241029,180000,8342768694,701,701,701,701,0
|
|
20241029,175900,8342768694,701,701,701,701,0
|
|
20241029,175800,8342768694,701,701,701,701,0
|
|
20241029,175700,8342768694,701,701,701,701,0
|
|
20241029,175600,8342768694,701,701,701,701,0
|
|
20241029,175500,8342768694,701,701,701,701,0
|
|
20241029,175400,8342768694,701,701,701,701,0
|
|
20241029,175300,8342768694,701,701,701,701,0
|
|
20241029,175200,8342768694,701,701,701,701,0
|
|
20241029,175100,8342768694,701,701,701,701,0
|
|
20241029,175000,8342768694,701,701,701,701,0
|
|
20241029,174900,8342768694,701,701,701,701,0
|
|
20241029,174800,8342768694,701,701,701,701,0
|
|
20241029,174700,8342768694,701,701,701,701,0
|
|
20241029,174600,8342768694,701,701,701,701,0
|
|
20241029,174500,8342768694,701,701,701,701,0
|
|
20241029,174400,8342768694,701,701,701,701,275992
|
|
20241029,174300,8342768694,701,701,701,701,0
|
|
20241029,174200,8342768694,701,701,701,701,0
|
|
20241029,174100,8342768694,701,701,701,701,0
|
|
20241029,174000,8342768694,701,701,701,701,0
|
|
20241029,173900,8342768694,701,701,701,701,0
|
|
20241029,173800,8342768694,701,701,701,701,0
|
|
20241029,173700,8342768694,701,701,701,701,0
|
|
20241029,173600,8342768694,701,701,701,701,0
|
|
20241029,173500,8342768694,701,701,701,701,0
|
|
20241029,173400,8342768694,701,701,701,701,0
|
|
20241029,173300,8342768694,701,701,701,701,0
|
|
20241029,173200,8342768694,701,701,701,701,0
|
|
20241029,173100,8342768694,701,701,701,701,0
|
|
20241029,173000,8342768694,701,701,701,701,0
|
|
20241029,172900,8342768694,701,701,701,701,0
|
|
20241029,172800,8342768694,701,701,701,701,0
|
|
20241029,172700,8342768694,701,701,701,701,0
|
|
20241029,172600,8342768694,701,701,701,701,0
|
|
20241029,172500,8342768694,701,701,701,701,0
|
|
20241029,172400,8342768694,701,701,701,701,0
|
|
20241029,172300,8342768694,701,701,701,701,0
|
|
20241029,172200,8342768694,701,701,701,701,0
|
|
20241029,172100,8342768694,701,701,701,701,0
|
|
20241029,172000,8342768694,701,701,701,701,0
|
|
20241029,171900,8342768694,701,701,701,701,0
|
|
20241029,171800,8342768694,701,701,701,701,0
|
|
20241029,171700,8342768694,701,701,701,701,0
|
|
20241029,171600,8342768694,701,701,701,701,0
|
|
20241029,171500,8342768694,701,701,701,701,0
|
|
20241029,171400,8342768694,701,701,701,701,275992
|
|
20241029,171300,8342768694,701,701,701,701,0
|
|
20241029,171200,8342768694,701,701,701,701,0
|
|
20241029,171100,8342768694,701,701,701,701,0
|
|
20241029,171000,8342768694,701,701,701,701,0
|
|
20241029,170900,8342768694,701,701,701,701,0
|
|
20241029,170800,8342768694,701,701,701,701,0
|
|
20241029,170700,8342768694,701,701,701,701,0
|
|
20241029,170600,8342768694,701,701,701,701,0
|
|
20241029,170500,8342768694,701,701,701,701,0
|
|
20241029,170400,8342768694,701,701,701,701,0
|
|
20241029,170300,8342768694,701,701,701,701,0
|
|
20241029,170200,8342768694,701,701,701,701,0
|
|
20241029,170100,8342768694,701,701,701,701,0
|
|
20241029,170000,8342768694,701,701,701,701,0
|
|
20241029,165900,8342768694,701,701,701,701,0
|
|
20241029,165800,8342768694,701,701,701,701,0
|
|
20241029,165700,8342768694,701,701,701,701,0
|
|
20241029,165600,8342768694,701,701,701,701,0
|
|
20241029,165500,8342768694,701,701,701,701,0
|
|
20241029,165400,8342768694,701,701,701,701,0
|
|
20241029,165300,8342768694,701,701,701,701,0
|
|
20241029,165200,8342768694,701,701,701,701,0
|
|
20241029,165100,8342768694,701,701,701,701,0
|
|
20241029,165000,8342768694,701,701,701,701,0
|
|
20241029,164900,8342768694,701,701,701,701,0
|
|
20241029,164800,8342768694,701,701,701,701,0
|
|
20241029,164700,8342768694,701,701,701,701,0
|
|
20241029,164600,8342768694,701,701,701,701,0
|
|
20241029,164500,8342768694,701,701,701,701,0
|
|
20241029,164400,8342768694,701,701,701,701,275992
|
|
20241029,164300,8342768694,701,701,701,701,0
|
|
20241029,164200,8342768694,701,701,701,701,0
|
|
20241029,164100,8342768694,701,701,701,701,0
|
|
20241029,164000,8342768694,701,701,701,701,0
|
|
20241029,163900,8342768694,701,701,701,701,0
|
|
20241029,163800,8342768694,701,701,701,701,0
|
|
20241029,163700,8342768694,701,701,701,701,0
|
|
20241029,163600,8342768694,701,701,701,701,0
|
|
20241029,163500,8342768694,701,701,701,701,0
|
|
20241029,163400,8342768694,701,701,701,701,0
|
|
20241029,163300,8342768694,701,701,701,701,0
|
|
20241029,163200,8342768694,701,701,701,701,0
|
|
20241029,163100,8342768694,701,701,701,701,0
|
|
20241029,163000,8342768694,701,701,701,701,0
|
|
20241029,162900,8342768694,701,701,701,701,0
|
|
20241029,162800,8342768694,701,701,701,701,0
|
|
20241029,162700,8342768694,701,701,701,701,0
|
|
20241029,162600,8342768694,701,701,701,701,0
|
|
20241029,162500,8342768694,701,701,701,701,0
|
|
20241029,162400,8342768694,701,701,701,701,0
|
|
20241029,162300,8342768694,701,701,701,701,0
|
|
20241029,162200,8342768694,701,701,701,701,0
|
|
20241029,162100,8342768694,701,701,701,701,0
|
|
20241029,162000,8342768694,701,701,701,701,0
|
|
20241029,161900,8342768694,701,701,701,701,0
|
|
20241029,161800,8342768694,701,701,701,701,0
|
|
20241029,161700,8342768694,701,701,701,701,0
|
|
20241029,161600,8342768694,701,701,701,701,0
|
|
20241029,161500,8342768694,701,701,701,701,0
|
|
20241029,161400,8342768694,701,701,701,701,275992
|
|
20241029,161300,8342768694,701,701,701,701,0
|
|
20241029,161200,8342768694,701,701,701,701,0
|
|
20241029,161100,8342768694,701,701,701,701,0
|
|
20241029,161000,8342768694,701,701,701,701,0
|
|
20241029,160900,8342768694,701,701,701,701,0
|
|
20241029,160800,8342768694,701,701,701,701,0
|
|
20241029,160700,8342768694,701,701,701,701,0
|
|
20241029,160600,8342768694,701,701,701,701,0
|
|
20241029,160500,8342768694,701,701,701,701,0
|
|
20241029,160400,8342768694,701,701,701,701,0
|
|
20241029,160300,8342768694,701,701,701,701,0
|
|
20241029,160200,8342768694,701,701,701,701,0
|
|
20241029,160100,8342768694,701,701,701,701,0
|
|
20241029,160000,8342768694,701,701,701,701,0
|
|
20241029,155900,8342768694,701,701,701,701,0
|
|
20241029,155800,8342768694,701,701,701,701,0
|
|
20241029,155700,8342768694,701,701,701,701,0
|
|
20241029,155600,8342768694,701,701,701,701,0
|
|
20241029,155500,8342768694,701,701,701,701,0
|
|
20241029,155400,8342768694,701,701,701,701,0
|
|
20241029,155300,8342768694,701,701,701,701,0
|
|
20241029,155200,8342768694,701,701,701,701,0
|
|
20241029,155100,8342768694,701,701,701,701,0
|
|
20241029,155000,8342768694,701,701,701,701,0
|
|
20241029,154900,8342768694,701,701,701,701,0
|
|
20241029,154800,8342768694,701,701,701,701,0
|
|
20241029,154700,8342768694,701,701,701,701,0
|
|
20241029,154600,8342768694,701,701,701,701,0
|
|
20241029,154500,8342768694,701,701,701,701,0
|
|
20241029,154400,8342768694,701,701,701,701,275992
|
|
20241029,154300,8342768694,701,701,701,701,0
|
|
20241029,154200,8342768694,701,701,701,701,0
|
|
20241029,154100,8342768694,701,701,701,701,0
|
|
20241029,154000,8342768694,701,701,701,701,0
|
|
20241029,153900,8342768694,701,701,701,701,0
|
|
20241029,153800,8342768694,701,701,701,701,0
|
|
20241029,153700,8342768694,701,701,701,701,0
|
|
20241029,153600,8342768694,701,701,701,701,0
|
|
20241029,153500,8342768694,701,701,701,701,0
|
|
20241029,153400,8342768694,701,701,701,701,0
|
|
20241029,153300,8342768694,701,701,701,701,0
|
|
20241029,153200,8342768694,701,701,701,701,0
|
|
20241029,153100,8342768694,701,701,701,701,0
|
|
20241029,153000,8342768694,701,701,701,701,275992
|
|
20241029,152900,8149298302,706,706,706,706,0
|
|
20241029,152800,8149298302,706,706,706,706,0
|
|
20241029,152700,8149298302,706,706,706,706,0
|
|
20241029,152600,8149298302,706,706,706,706,0
|
|
20241029,152500,8149298302,706,706,706,706,0
|
|
20241029,152400,8149298302,706,706,706,706,0
|
|
20241029,152300,8149298302,706,706,706,706,0
|
|
20241029,152200,8149298302,706,706,706,706,0
|
|
20241029,152100,8149298302,706,706,706,706,0
|
|
20241029,152000,8149298302,706,706,706,706,0
|
|
20241029,151900,8149298302,706,706,707,705,21806
|
|
20241029,151800,8133907008,706,707,707,705,10751
|
|
20241029,151700,8126314564,706,707,707,706,10168
|
|
20241029,151600,8119134369,706,706,707,706,30481
|
|
20241029,151500,8097600341,708,706,708,705,8556
|
|
20241029,151400,8091556840,706,707,707,705,17084
|
|
20241029,151300,8079495124,707,708,709,707,13033
|
|
20241029,151200,8070268580,708,709,709,705,84720
|
|
20241029,151100,8010427521,709,710,710,709,14530
|
|
20241029,151000,8000124251,710,710,711,710,7849
|
|
20241029,150900,7994551457,710,711,711,710,3784
|
|
20241029,150800,7991864276,711,710,711,709,1441
|
|
20241029,150700,7990841032,710,711,711,710,1125
|
|
20241029,150600,7990042157,711,710,711,709,11465
|
|
20241029,150500,7981913364,709,711,711,709,9065
|
|
20241029,150400,7975483628,711,710,711,710,5345
|
|
20241029,150300,7971683733,711,709,711,709,15094
|
|
20241029,150200,7960977715,709,709,710,708,26345
|
|
20241029,150100,7942298292,710,711,711,710,4578
|
|
20241029,150000,7939046862,711,711,711,710,7504
|
|
20241029,145900,7933711588,711,713,713,711,3488
|
|
20241029,145800,7931228534,712,712,714,712,6701
|
|
20241029,145700,7926451489,713,712,713,712,408
|
|
20241029,145600,7926160885,713,713,713,712,5101
|
|
20241029,145500,7922528572,713,711,714,711,10298
|
|
20241029,145400,7915187436,712,712,712,710,23845
|
|
20241029,145300,7898230996,710,710,710,709,6683
|
|
20241029,145200,7893486767,709,710,710,709,23079
|
|
20241029,145100,7877118988,710,710,712,710,2798
|
|
20241029,145000,7875131003,712,710,712,710,4329
|
|
20241029,144900,7872057403,710,712,712,710,8775
|
|
20241029,144800,7865811796,712,712,712,711,4756
|
|
20241029,144700,7862425644,712,713,713,712,24
|
|
20241029,144600,7862408545,713,712,713,712,2625
|
|
20241029,144500,7860537780,711,711,712,711,2142
|
|
20241029,144400,7859014815,712,711,712,711,2584
|
|
20241029,144300,7857177019,711,710,711,709,11764
|
|
20241029,144200,7848819610,710,709,710,709,1571
|
|
20241029,144100,7847705200,709,709,710,709,12025
|
|
20241029,144000,7839179431,709,710,711,709,1057
|
|
20241029,143900,7838429070,710,709,711,709,4602
|
|
20241029,143800,7835161290,709,708,709,707,8900
|
|
20241029,143700,7828865790,708,706,708,706,4947
|
|
20241029,143600,7825366560,706,705,706,705,9511
|
|
20241029,143500,7818659177,705,706,706,705,8154
|
|
20241029,143400,7812904172,706,706,707,705,4088
|
|
20241029,143300,7810014545,706,705,706,705,133
|
|
20241029,143200,7809920660,705,706,706,705,12190
|
|
20241029,143100,7801314630,706,707,707,706,139
|
|
20241029,143000,7801216382,707,707,707,706,3389
|
|
20241029,142900,7798823723,707,707,707,706,2761
|
|
20241029,142800,7796873877,707,707,708,706,9099
|
|
20241029,142700,7790441065,708,709,709,707,4611
|
|
20241029,142600,7787178267,709,707,709,707,4947
|
|
20241029,142500,7783678587,708,708,708,708,2382
|
|
20241029,142400,7781992131,707,707,707,706,7254
|
|
20241029,142300,7776864599,706,705,706,705,9908
|
|
20241029,142200,7769876895,705,706,706,705,20394
|
|
20241029,142100,7755499079,705,706,706,705,4438
|
|
20241029,142000,7752369879,706,708,708,705,9083
|
|
20241029,141900,7745958284,708,708,708,708,2839
|
|
20241029,141800,7743948272,707,708,708,706,6164
|
|
20241029,141700,7739592982,708,709,711,707,8072
|
|
20241029,141600,7733872222,709,709,709,708,3822
|
|
20241029,141500,7731165200,707,708,708,707,3070
|
|
20241029,141400,7728992818,708,708,708,707,9628
|
|
20241029,141300,7722176204,707,705,708,705,3825
|
|
20241029,141200,7719473107,705,706,707,705,8124
|
|
20241029,141100,7713737348,706,707,707,705,37590
|
|
20241029,141000,7687201894,706,707,707,706,11746
|
|
20241029,140900,7678907753,707,708,708,706,60630
|
|
20241029,140800,7636053307,708,709,711,708,8810
|
|
20241029,140700,7629814773,709,709,709,708,23323
|
|
20241029,140600,7613285182,709,710,710,709,69568
|
|
20241029,140500,7563958026,711,710,711,710,2900
|
|
20241029,140400,7561898669,710,710,710,710,14075
|
|
20241029,140300,7551905419,710,711,711,710,1037
|
|
20241029,140200,7551168149,710,710,710,709,25373
|
|
20241029,140100,7533162491,710,711,711,710,31206
|
|
20241029,140000,7510988508,711,712,713,711,10546
|
|
20241029,135900,7503489673,712,712,713,711,18882
|
|
20241029,135800,7490045676,713,714,714,712,588
|
|
20241029,135700,7489626632,712,714,714,712,3193
|
|
20241029,135600,7487349551,713,715,715,713,36829
|
|
20241029,135500,7461076990,715,715,715,714,10592
|
|
20241029,135400,7453505403,715,715,715,714,10708
|
|
20241029,135300,7445853300,715,715,715,715,2831
|
|
20241029,135200,7443829135,715,715,715,715,1874
|
|
20241029,135100,7442489225,715,717,717,715,8280
|
|
20241029,135000,7436562769,717,717,717,715,28015
|
|
20241029,134900,7416502586,717,716,717,716,1044
|
|
20241029,134800,7415754070,717,716,718,716,25117
|
|
20241029,134700,7397764072,716,717,717,715,3427
|
|
20241029,134600,7395311300,717,717,718,715,8700
|
|
20241029,134500,7389073537,717,715,718,714,24258
|
|
20241029,134400,7371697493,715,716,716,715,5531
|
|
20241029,134300,7367740603,715,715,716,715,17387
|
|
20241029,134200,7355306687,716,715,716,715,1241
|
|
20241029,134100,7354418993,716,712,716,712,14309
|
|
20241029,134000,7344199710,713,714,714,713,8740
|
|
20241029,133900,7337965555,714,713,714,713,1395
|
|
20241029,133800,7336970910,713,713,713,713,575
|
|
20241029,133700,7336560935,713,712,714,712,6696
|
|
20241029,133600,7331786678,712,712,713,712,11587
|
|
20241029,133500,7323535734,712,714,714,712,2129
|
|
20241029,133400,7322019882,712,713,713,712,9152
|
|
20241029,133300,7315501130,713,712,713,712,1707
|
|
20241029,133200,7314285639,713,712,713,712,2340
|
|
20241029,133100,7312619519,713,713,713,712,34
|
|
20241029,133000,7312595278,713,713,713,713,112
|
|
20241029,132900,7312515422,713,712,715,712,5993
|
|
20241029,132800,7308243648,712,712,712,712,313
|
|
20241029,132700,7308020792,712,711,712,711,3813
|
|
20241029,132600,7305309640,711,711,711,710,4390
|
|
20241029,132500,7302188750,711,710,711,710,11550
|
|
20241029,132400,7293981161,711,711,711,710,2996
|
|
20241029,132300,7291851605,711,709,711,709,8092
|
|
20241029,132200,7286104647,711,709,711,709,6544
|
|
20241029,132100,7281456180,709,710,710,709,487
|
|
20241029,132000,7281110893,712,711,712,711,1558
|
|
20241029,131900,7280003154,709,710,711,709,13678
|
|
20241029,131800,7270299406,709,710,711,709,5562
|
|
20241029,131700,7266350699,711,711,711,711,1776
|
|
20241029,131600,7265087963,710,709,710,709,5151
|
|
20241029,131500,7261430754,709,709,710,709,3445
|
|
20241029,131400,7258988198,709,710,710,709,8142
|
|
20241029,131300,7253207947,710,710,710,710,11145
|
|
20241029,131200,7245294997,711,711,711,711,1034
|
|
20241029,131100,7244559823,711,711,711,711,1292
|
|
20241029,131000,7243641211,711,711,712,711,1348
|
|
20241029,130900,7242682778,711,711,712,711,746
|
|
20241029,130800,7242152344,712,712,712,711,860
|
|
20241029,130700,7241540049,711,710,711,710,1853
|
|
20241029,130600,7240223715,710,711,711,710,2145
|
|
20241029,130500,7238698987,711,710,712,710,1802
|
|
20241029,130400,7237419287,710,711,711,710,2728
|
|
20241029,130300,7235482205,711,711,711,711,658
|
|
20241029,130200,7235014367,711,712,712,711,12
|
|
20241029,130100,7235005824,709,711,712,709,32788
|
|
20241029,130000,7211743672,711,711,712,711,5830
|
|
20241029,125900,7207598540,711,712,712,711,14780
|
|
20241029,125800,7197089239,711,711,711,711,1224
|
|
20241029,125700,7196218975,710,710,712,710,13507
|
|
20241029,125600,7186623276,710,710,711,710,8424
|
|
20241029,125500,7180641941,710,712,712,710,116417
|
|
20241029,125400,7097951679,711,712,712,711,4918
|
|
20241029,125300,7094454826,711,712,713,711,15993
|
|
20241029,125200,7083070482,712,712,712,712,200
|
|
20241029,125100,7082928082,712,712,712,712,3838
|
|
20241029,125000,7080195426,712,712,713,712,4096
|
|
20241029,124900,7077276978,713,715,715,712,140
|
|
20241029,124800,7077177178,715,712,715,712,16052
|
|
20241029,124700,7065737222,712,712,712,712,1638
|
|
20241029,124600,7064570966,712,713,713,711,5192
|
|
20241029,124500,7060876703,711,713,713,711,33371
|
|
20241029,124400,7037132607,713,712,713,712,230
|
|
20241029,124300,7036968647,712,713,713,712,9902
|
|
20241029,124200,7029918159,713,713,713,713,50
|
|
20241029,124100,7029882509,713,715,715,712,397
|
|
20241029,124000,7029599447,713,714,714,712,5924
|
|
20241029,123900,7025380661,713,712,713,712,16527
|
|
20241029,123800,7013612404,712,715,715,712,7718
|
|
20241029,123700,7008108426,715,713,715,713,2960
|
|
20241029,123600,7005992107,713,715,715,713,17382
|
|
20241029,123500,6993597775,714,714,715,714,2197
|
|
20241029,123400,6992028658,713,713,713,713,4219
|
|
20241029,123300,6989020511,713,715,715,713,6367
|
|
20241029,123200,6984478869,714,714,715,714,651
|
|
20241029,123100,6984014054,714,715,715,714,533
|
|
20241029,123000,6983633341,715,715,715,715,6902
|
|
20241029,122900,6978698411,715,716,716,715,1673
|
|
20241029,122800,6977501594,716,716,717,716,1863
|
|
20241029,122700,6976166038,716,717,717,716,4208
|
|
20241029,122600,6973149301,717,718,719,717,4031
|
|
20241029,122500,6970256334,719,719,719,719,201
|
|
20241029,122400,6970111815,718,719,719,718,1915
|
|
20241029,122300,6968735041,719,717,719,717,23351
|
|
20241029,122200,6951969172,717,717,717,716,1906
|
|
20241029,122100,6950602868,717,715,717,715,1491
|
|
20241029,122000,6949536610,715,717,717,715,2647
|
|
20241029,121900,6947642210,717,717,717,717,154
|
|
20241029,121800,6947531792,717,715,717,715,6556
|
|
20241029,121700,6942833734,714,715,715,714,1448
|
|
20241029,121600,6941799762,714,715,715,714,2350
|
|
20241029,121500,6940119846,713,713,716,712,8370
|
|
20241029,121400,6934158191,713,714,715,713,26209
|
|
20241029,121300,6915463938,714,713,714,713,4574
|
|
20241029,121200,6912201618,713,713,713,713,4344
|
|
20241029,121100,6909104346,713,714,714,713,6132
|
|
20241029,121000,6904731370,713,715,715,713,7479
|
|
20241029,120900,6899391798,715,715,716,715,2311
|
|
20241029,120800,6897739333,716,715,716,715,1001
|
|
20241029,120700,6897023617,716,716,716,716,1115
|
|
20241029,120600,6896225277,716,717,718,716,4739
|
|
20241029,120500,6892828301,716,716,716,715,5316
|
|
20241029,120400,6889027301,715,715,715,715,7116
|
|
20241029,120300,6883939361,715,716,716,715,4470
|
|
20241029,120200,6880738902,716,716,716,715,6679
|
|
20241029,120100,6875957387,716,717,717,716,1596
|
|
20241029,120000,6874813056,718,717,718,717,7643
|
|
20241029,115900,6869332614,717,717,717,716,2756
|
|
20241029,115800,6867356869,717,715,718,715,6369
|
|
20241029,115700,6862790196,716,716,716,716,1014
|
|
20241029,115600,6862064172,715,714,715,714,1342
|
|
20241029,115500,6861105094,715,715,715,715,1449
|
|
20241029,115400,6860069059,715,714,715,714,5580
|
|
20241029,115300,6856079769,714,714,714,713,3973
|
|
20241029,115200,6853243499,713,716,716,713,7856
|
|
20241029,115100,6847639109,716,716,717,716,13014
|
|
20241029,115000,6838321081,716,717,717,716,8895
|
|
20241029,114900,6831944424,718,718,718,717,9183
|
|
20241029,114800,6825353416,718,718,718,717,9508
|
|
20241029,114700,6818530908,718,718,719,717,19313
|
|
20241029,114600,6804678883,718,716,718,716,7175
|
|
20241029,114500,6799529537,716,716,717,716,3659
|
|
20241029,114400,6796909692,716,714,716,713,9272
|
|
20241029,114300,6790278097,714,713,714,713,10169
|
|
20241029,114200,6783022434,713,711,713,711,1828
|
|
20241029,114100,6781719072,711,712,713,711,1003
|
|
20241029,114000,6781005736,711,712,712,711,2720
|
|
20241029,113900,6779071293,712,711,712,711,4652
|
|
20241029,113800,6775762822,711,712,712,711,6010
|
|
20241029,113700,6771489711,711,712,712,711,2123
|
|
20241029,113600,6769979758,712,711,712,710,24082
|
|
20241029,113500,6752844587,711,711,711,711,5515
|
|
20241029,113400,6748923422,711,711,711,711,4890
|
|
20241029,113300,6745446632,711,711,711,711,2148
|
|
20241029,113200,6743919404,711,711,712,710,11294
|
|
20241029,113100,6735890332,710,711,711,710,8537
|
|
20241029,113000,6729821975,711,711,712,711,510
|
|
20241029,112900,6729459099,711,711,712,711,1097
|
|
20241029,112800,6728678867,711,711,712,710,22003
|
|
20241029,112700,6713047320,711,711,712,711,17747
|
|
20241029,112600,6700429133,712,713,713,712,4212
|
|
20241029,112500,6697430010,714,711,714,711,12329
|
|
20241029,112400,6688662912,711,711,714,711,21319
|
|
20241029,112300,6673496110,712,713,713,712,18143
|
|
20241029,112200,6660577933,713,712,713,711,10523
|
|
20241029,112100,6653088055,712,713,713,711,11731
|
|
20241029,112000,6644735678,714,712,714,712,6717
|
|
20241029,111900,6639953094,711,714,714,711,45085
|
|
20241029,111800,6607857654,714,714,715,713,19175
|
|
20241029,111700,6594179993,715,714,715,714,6428
|
|
20241029,111600,6589590371,714,715,715,714,6076
|
|
20241029,111500,6585249179,715,716,716,715,522
|
|
20241029,111400,6584875677,716,717,717,715,13178
|
|
20241029,111300,6575442122,716,715,716,715,3016
|
|
20241029,111200,6573285582,715,715,715,714,4325
|
|
20241029,111100,6570196640,715,716,716,714,2325
|
|
20241029,111000,6568533240,716,714,716,714,7844
|
|
20241029,110900,6562923712,714,713,714,713,3223
|
|
20241029,110800,6560623093,714,714,714,713,4058
|
|
20241029,110700,6557726016,714,712,714,712,4437
|
|
20241029,110600,6554562135,712,712,713,712,7442
|
|
20241029,110500,6549263331,712,712,712,711,12346
|
|
20241029,110400,6540480947,711,712,713,711,17439
|
|
20241029,110300,6528080155,711,713,713,711,68981
|
|
20241029,110200,6478964106,713,713,713,712,18913
|
|
20241029,110100,6465479142,713,713,713,712,28034
|
|
20241029,110000,6445501861,712,716,716,712,6726
|
|
20241029,105900,6440705075,716,716,719,712,29490
|
|
20241029,105800,6419631900,716,714,716,713,20540
|
|
20241029,105700,6404960783,714,715,715,713,12505
|
|
20241029,105600,6396042060,715,714,715,714,19406
|
|
20241029,105500,6382185186,715,715,715,714,32516
|
|
20241029,105400,6358963293,715,715,716,714,5214
|
|
20241029,105300,6355237841,716,715,716,714,10316
|
|
20241029,105200,6347864066,716,716,716,715,26357
|
|
20241029,105100,6329015931,716,715,716,715,903
|
|
20241029,105000,6328369386,716,715,716,714,39927
|
|
20241029,104900,6299823523,716,717,717,716,9688
|
|
20241029,104800,6292882747,718,718,718,717,5800
|
|
20241029,104700,6288719962,718,717,718,717,2743
|
|
20241029,104600,6286751536,718,718,719,718,2306
|
|
20241029,104500,6285095334,718,717,718,717,4399
|
|
20241029,104400,6281938416,717,719,719,717,4871
|
|
20241029,104300,6278438593,719,718,719,717,7439
|
|
20241029,104200,6273095579,718,717,718,717,5162
|
|
20241029,104100,6269392298,718,717,718,716,5877
|
|
20241029,104000,6265178683,717,717,718,716,20864
|
|
20241029,103900,6250223491,719,718,719,718,4698
|
|
20241029,103800,6246850326,717,715,718,715,19377
|
|
20241029,103700,6232974360,715,715,716,715,2832
|
|
20241029,103600,6230949356,714,714,716,713,16675
|
|
20241029,103500,6219047157,713,715,716,713,25362
|
|
20241029,103400,6200923403,716,716,716,714,7266
|
|
20241029,103300,6195727123,715,715,716,714,15082
|
|
20241029,103200,6184946130,715,718,719,715,13369
|
|
20241029,103100,6175367993,719,717,719,717,18479
|
|
20241029,103000,6162106536,718,713,718,713,96744
|
|
20241029,102900,6092840160,715,716,716,713,70459
|
|
20241029,102800,6042570242,716,717,717,715,2431
|
|
20241029,102700,6040829671,717,718,718,715,17740
|
|
20241029,102600,6028129715,717,717,717,715,4762
|
|
20241029,102500,6024717640,715,718,718,714,7039
|
|
20241029,102400,6019685721,712,718,718,712,59279
|
|
20241029,102300,5977378430,718,719,720,714,159435
|
|
20241029,102200,5863341106,719,720,720,718,19358
|
|
20241029,102100,5849438930,720,718,720,717,62275
|
|
20241029,102000,5804695157,718,718,718,716,3245
|
|
20241029,101900,5802368149,720,717,720,716,1479
|
|
20241029,101800,5801308501,716,718,718,716,37074
|
|
20241029,101700,5774738977,720,719,720,716,16394
|
|
20241029,101600,5762954262,720,720,720,719,2703
|
|
20241029,101500,5761009298,716,718,720,715,24504
|
|
20241029,101400,5743445657,718,718,718,715,45359
|
|
20241029,101300,5710984867,718,720,720,716,52460
|
|
20241029,101200,5673318584,720,721,721,719,5966
|
|
20241029,101100,5669026977,720,720,721,719,8008
|
|
20241029,101000,5663261965,720,721,722,719,22398
|
|
20241029,100900,5647126577,720,721,721,719,14770
|
|
20241029,100800,5636494285,721,722,722,719,33928
|
|
20241029,100700,5612054613,722,719,722,719,27372
|
|
20241029,100600,5592350807,722,720,722,719,28600
|
|
20241029,100500,5571756957,720,723,723,719,225778
|
|
20241029,100400,5409263178,723,726,726,722,42428
|
|
20241029,100300,5378552489,726,729,729,725,105743
|
|
20241029,100200,5301785974,728,730,730,728,18840
|
|
20241029,100100,5288050297,730,727,730,726,13948
|
|
20241029,100000,5277885306,727,730,730,726,23488
|
|
20241029,095900,5260781872,730,728,730,728,22471
|
|
20241029,095800,5244394944,729,728,729,728,14842
|
|
20241029,095700,5233584913,728,728,728,726,33701
|
|
20241029,095600,5209084299,728,731,731,727,18486
|
|
20241029,095500,5195619348,728,734,734,727,154788
|
|
20241029,095400,5082636879,733,734,734,733,41183
|
|
20241029,095300,5052438684,734,734,734,733,19617
|
|
20241029,095200,5038053050,734,734,736,734,58001
|
|
20241029,095100,4995443361,735,736,736,734,28663
|
|
20241029,095000,4974387363,736,736,737,735,17622
|
|
20241029,094900,4961419378,736,737,738,736,22354
|
|
20241029,094800,4944942947,738,742,742,738,6730
|
|
20241029,094700,4939969636,742,738,742,737,14636
|
|
20241029,094600,4929149938,738,740,740,736,13275
|
|
20241029,094500,4919373345,740,735,740,735,7797
|
|
20241029,094400,4913633547,734,737,737,734,60842
|
|
20241029,094300,4868956670,737,735,737,734,54339
|
|
20241029,094200,4829050270,734,737,737,734,70806
|
|
20241029,094100,4777005098,737,740,740,737,24978
|
|
20241029,094000,4758572396,740,739,740,738,24476
|
|
20241029,093900,4740493791,739,738,740,738,27158
|
|
20241029,093800,4720445240,740,739,741,738,56283
|
|
20241029,093700,4678813332,740,742,743,739,33107
|
|
20241029,093600,4654270461,742,736,742,736,37079
|
|
20241029,093500,4626852045,736,741,743,736,45125
|
|
20241029,093400,4593548825,740,738,744,738,28602
|
|
20241029,093300,4572382408,738,747,747,736,121798
|
|
20241029,093200,4482265426,747,747,757,740,194361
|
|
20241029,093100,4336602800,747,748,750,747,85233
|
|
20241029,093000,4272755186,749,742,749,738,107632
|
|
20241029,092900,4192839063,742,759,759,737,263930
|
|
20241029,092800,3995889561,759,753,759,746,264137
|
|
20241029,092700,3796701285,754,755,756,752,152960
|
|
20241029,092600,3681384908,753,746,755,746,142808
|
|
20241029,092500,3574115636,749,745,750,743,206930
|
|
20241029,092400,3419612774,745,739,746,738,123686
|
|
20241029,092300,3327890107,739,731,740,731,94675
|
|
20241029,092200,3258296398,732,729,732,729,36524
|
|
20241029,092100,3231627535,730,730,732,728,86437
|
|
20241029,092000,3168550385,730,732,733,730,57290
|
|
20241029,091900,3126605888,732,729,732,727,45986
|
|
20241029,091800,3093096088,730,727,730,726,63092
|
|
20241029,091700,3047157585,726,733,736,726,128799
|
|
20241029,091600,2953064332,732,736,736,732,63402
|
|
20241029,091500,2906587026,735,733,737,728,133146
|
|
20241029,091400,2809145681,734,740,740,731,144330
|
|
20241029,091300,2703160794,739,745,747,739,138266
|
|
20241029,091200,2600492185,747,746,753,744,133541
|
|
20241029,091100,2500461894,747,767,767,742,671434
|
|
20241029,091000,1993762889,766,757,767,754,406014
|
|
20241029,090900,1685312548,756,752,761,750,557911
|
|
20241029,090800,1263053590,753,750,753,744,231567
|
|
20241029,090700,1089642152,750,743,750,739,327939
|
|
20241029,090600,845648190,743,732,748,730,226954
|
|
20241029,090500,678097078,731,728,740,726,175818
|
|
20241029,090400,549615928,727,717,729,715,110482
|
|
20241029,090300,469923375,716,719,719,711,228290
|
|
20241029,090200,306966808,717,717,720,716,64479
|
|
20241029,090100,260709815,718,721,725,717,81985
|
|
20241029,090000,201626136,719,723,727,717,278828
|