587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,184400,56703125549,858,858,858,858,766078
|
|
20241030,184300,56703125549,858,858,858,858,0
|
|
20241030,184200,56703125549,858,858,858,858,0
|
|
20241030,184100,56703125549,858,858,858,858,0
|
|
20241030,184000,56703125549,858,858,858,858,0
|
|
20241030,183900,56703125549,858,858,858,858,0
|
|
20241030,183800,56703125549,858,858,858,858,0
|
|
20241030,183700,56703125549,858,858,858,858,0
|
|
20241030,183600,56703125549,858,858,858,858,0
|
|
20241030,183500,56703125549,858,858,858,858,0
|
|
20241030,183400,56703125549,858,858,858,858,0
|
|
20241030,183300,56703125549,858,858,858,858,0
|
|
20241030,183200,56703125549,858,858,858,858,0
|
|
20241030,183100,56703125549,858,858,858,858,0
|
|
20241030,183000,56703125549,858,858,858,858,0
|
|
20241030,182900,56703125549,858,858,858,858,0
|
|
20241030,182800,56703125549,858,858,858,858,0
|
|
20241030,182700,56703125549,858,858,858,858,0
|
|
20241030,182600,56703125549,858,858,858,858,0
|
|
20241030,182500,56703125549,858,858,858,858,0
|
|
20241030,182400,56703125549,858,858,858,858,0
|
|
20241030,182300,56703125549,858,858,858,858,0
|
|
20241030,182200,56703125549,858,858,858,858,0
|
|
20241030,182100,56703125549,858,858,858,858,0
|
|
20241030,182000,56703125549,858,858,858,858,0
|
|
20241030,181900,56703125549,858,858,858,858,0
|
|
20241030,181800,56703125549,858,858,858,858,0
|
|
20241030,181700,56703125549,858,858,858,858,0
|
|
20241030,181600,56703125549,858,858,858,858,0
|
|
20241030,181500,56703125549,858,858,858,858,0
|
|
20241030,181400,56703125549,858,858,858,858,766078
|
|
20241030,181300,56703125549,858,858,858,858,0
|
|
20241030,181200,56703125549,858,858,858,858,0
|
|
20241030,181100,56703125549,858,858,858,858,0
|
|
20241030,181000,56703125549,858,858,858,858,0
|
|
20241030,180900,56703125549,858,858,858,858,0
|
|
20241030,180800,56703125549,858,858,858,858,0
|
|
20241030,180700,56703125549,858,858,858,858,0
|
|
20241030,180600,56703125549,858,858,858,858,0
|
|
20241030,180500,56703125549,858,858,858,858,0
|
|
20241030,180400,56703125549,858,858,858,858,0
|
|
20241030,180300,56703125549,858,858,858,858,0
|
|
20241030,180200,56703125549,858,858,858,858,0
|
|
20241030,180100,56703125549,858,858,858,858,0
|
|
20241030,180000,56703125549,858,858,858,858,0
|
|
20241030,175900,56703125549,858,858,858,858,0
|
|
20241030,175800,56703125549,858,858,858,858,0
|
|
20241030,175700,56703125549,858,858,858,858,0
|
|
20241030,175600,56703125549,858,858,858,858,0
|
|
20241030,175500,56703125549,858,858,858,858,0
|
|
20241030,175400,56703125549,858,858,858,858,0
|
|
20241030,175300,56703125549,858,858,858,858,0
|
|
20241030,175200,56703125549,858,858,858,858,0
|
|
20241030,175100,56703125549,858,858,858,858,0
|
|
20241030,175000,56703125549,858,858,858,858,0
|
|
20241030,174900,56703125549,858,858,858,858,0
|
|
20241030,174800,56703125549,858,858,858,858,0
|
|
20241030,174700,56703125549,858,858,858,858,0
|
|
20241030,174600,56703125549,858,858,858,858,0
|
|
20241030,174500,56703125549,858,858,858,858,0
|
|
20241030,174400,56703125549,858,858,858,858,766078
|
|
20241030,174300,56703125549,858,858,858,858,0
|
|
20241030,174200,56703125549,858,858,858,858,0
|
|
20241030,174100,56703125549,858,858,858,858,0
|
|
20241030,174000,56703125549,858,858,858,858,0
|
|
20241030,173900,56703125549,858,858,858,858,0
|
|
20241030,173800,56703125549,858,858,858,858,0
|
|
20241030,173700,56703125549,858,858,858,858,0
|
|
20241030,173600,56703125549,858,858,858,858,0
|
|
20241030,173500,56703125549,858,858,858,858,0
|
|
20241030,173400,56703125549,858,858,858,858,0
|
|
20241030,173300,56703125549,858,858,858,858,0
|
|
20241030,173200,56703125549,858,858,858,858,0
|
|
20241030,173100,56703125549,858,858,858,858,0
|
|
20241030,173000,56703125549,858,858,858,858,0
|
|
20241030,172900,56703125549,858,858,858,858,0
|
|
20241030,172800,56703125549,858,858,858,858,0
|
|
20241030,172700,56703125549,858,858,858,858,0
|
|
20241030,172600,56703125549,858,858,858,858,0
|
|
20241030,172500,56703125549,858,858,858,858,0
|
|
20241030,172400,56703125549,858,858,858,858,0
|
|
20241030,172300,56703125549,858,858,858,858,0
|
|
20241030,172200,56703125549,858,858,858,858,0
|
|
20241030,172100,56703125549,858,858,858,858,0
|
|
20241030,172000,56703125549,858,858,858,858,0
|
|
20241030,171900,56703125549,858,858,858,858,0
|
|
20241030,171800,56703125549,858,858,858,858,0
|
|
20241030,171700,56703125549,858,858,858,858,0
|
|
20241030,171600,56703125549,858,858,858,858,0
|
|
20241030,171500,56703125549,858,858,858,858,0
|
|
20241030,171400,56703125549,858,858,858,858,766078
|
|
20241030,171300,56703125549,858,858,858,858,0
|
|
20241030,171200,56703125549,858,858,858,858,0
|
|
20241030,171100,56703125549,858,858,858,858,0
|
|
20241030,171000,56703125549,858,858,858,858,0
|
|
20241030,170900,56703125549,858,858,858,858,0
|
|
20241030,170800,56703125549,858,858,858,858,0
|
|
20241030,170700,56703125549,858,858,858,858,0
|
|
20241030,170600,56703125549,858,858,858,858,0
|
|
20241030,170500,56703125549,858,858,858,858,0
|
|
20241030,170400,56703125549,858,858,858,858,0
|
|
20241030,170300,56703125549,858,858,858,858,0
|
|
20241030,170200,56703125549,858,858,858,858,0
|
|
20241030,170100,56703125549,858,858,858,858,0
|
|
20241030,170000,56703125549,858,858,858,858,0
|
|
20241030,165900,56703125549,858,858,858,858,0
|
|
20241030,165800,56703125549,858,858,858,858,0
|
|
20241030,165700,56703125549,858,858,858,858,0
|
|
20241030,165600,56703125549,858,858,858,858,0
|
|
20241030,165500,56703125549,858,858,858,858,0
|
|
20241030,165400,56703125549,858,858,858,858,0
|
|
20241030,165300,56703125549,858,858,858,858,0
|
|
20241030,165200,56703125549,858,858,858,858,0
|
|
20241030,165100,56703125549,858,858,858,858,0
|
|
20241030,165000,56703125549,858,858,858,858,0
|
|
20241030,164900,56703125549,858,858,858,858,0
|
|
20241030,164800,56703125549,858,858,858,858,0
|
|
20241030,164700,56703125549,858,858,858,858,0
|
|
20241030,164600,56703125549,858,858,858,858,0
|
|
20241030,164500,56703125549,858,858,858,858,0
|
|
20241030,164400,56703125549,858,858,858,858,766078
|
|
20241030,164300,56703125549,858,858,858,858,0
|
|
20241030,164200,56703125549,858,858,858,858,0
|
|
20241030,164100,56703125549,858,858,858,858,0
|
|
20241030,164000,56703125549,858,858,858,858,0
|
|
20241030,163900,56703125549,858,858,858,858,0
|
|
20241030,163800,56703125549,858,858,858,858,0
|
|
20241030,163700,56703125549,858,858,858,858,0
|
|
20241030,163600,56703125549,858,858,858,858,0
|
|
20241030,163500,56703125549,858,858,858,858,0
|
|
20241030,163400,56703125549,858,858,858,858,0
|
|
20241030,163300,56703125549,858,858,858,858,0
|
|
20241030,163200,56703125549,858,858,858,858,0
|
|
20241030,163100,56703125549,858,858,858,858,0
|
|
20241030,163000,56703125549,858,858,858,858,0
|
|
20241030,162900,56703125549,858,858,858,858,0
|
|
20241030,162800,56703125549,858,858,858,858,0
|
|
20241030,162700,56703125549,858,858,858,858,0
|
|
20241030,162600,56703125549,858,858,858,858,0
|
|
20241030,162500,56703125549,858,858,858,858,0
|
|
20241030,162400,56703125549,858,858,858,858,0
|
|
20241030,162300,56703125549,858,858,858,858,0
|
|
20241030,162200,56703125549,858,858,858,858,0
|
|
20241030,162100,56703125549,858,858,858,858,0
|
|
20241030,162000,56703125549,858,858,858,858,0
|
|
20241030,161900,56703125549,858,858,858,858,0
|
|
20241030,161800,56703125549,858,858,858,858,0
|
|
20241030,161700,56703125549,858,858,858,858,0
|
|
20241030,161600,56703125549,858,858,858,858,0
|
|
20241030,161500,56703125549,858,858,858,858,0
|
|
20241030,161400,56703125549,858,858,858,858,766078
|
|
20241030,161300,56703125549,858,858,858,858,0
|
|
20241030,161200,56703125549,858,858,858,858,0
|
|
20241030,161100,56703125549,858,858,858,858,0
|
|
20241030,161000,56703125549,858,858,858,858,0
|
|
20241030,160900,56703125549,858,858,858,858,0
|
|
20241030,160800,56703125549,858,858,858,858,0
|
|
20241030,160700,56703125549,858,858,858,858,0
|
|
20241030,160600,56703125549,858,858,858,858,0
|
|
20241030,160500,56703125549,858,858,858,858,0
|
|
20241030,160400,56703125549,858,858,858,858,0
|
|
20241030,160300,56703125549,858,858,858,858,0
|
|
20241030,160200,56703125549,858,858,858,858,0
|
|
20241030,160100,56703125549,858,858,858,858,0
|
|
20241030,160000,56703125549,858,858,858,858,0
|
|
20241030,155900,56703125549,858,858,858,858,0
|
|
20241030,155800,56703125549,858,858,858,858,0
|
|
20241030,155700,56703125549,858,858,858,858,0
|
|
20241030,155600,56703125549,858,858,858,858,0
|
|
20241030,155500,56703125549,858,858,858,858,0
|
|
20241030,155400,56703125549,858,858,858,858,0
|
|
20241030,155300,56703125549,858,858,858,858,0
|
|
20241030,155200,56703125549,858,858,858,858,0
|
|
20241030,155100,56703125549,858,858,858,858,0
|
|
20241030,155000,56703125549,858,858,858,858,0
|
|
20241030,154900,56703125549,858,858,858,858,0
|
|
20241030,154800,56703125549,858,858,858,858,0
|
|
20241030,154700,56703125549,858,858,858,858,0
|
|
20241030,154600,56703125549,858,858,858,858,0
|
|
20241030,154500,56703125549,858,858,858,858,0
|
|
20241030,154400,56703125549,858,858,858,858,766078
|
|
20241030,154300,56703125549,858,858,858,858,0
|
|
20241030,154200,56703125549,858,858,858,858,0
|
|
20241030,154100,56703125549,858,858,858,858,0
|
|
20241030,154000,56703125549,858,858,858,858,0
|
|
20241030,153900,56703125549,858,858,858,858,0
|
|
20241030,153800,56703125549,858,858,858,858,0
|
|
20241030,153700,56703125549,858,858,858,858,0
|
|
20241030,153600,56703125549,858,858,858,858,0
|
|
20241030,153500,56703125549,858,858,858,858,0
|
|
20241030,153400,56703125549,858,858,858,858,0
|
|
20241030,153300,56703125549,858,858,858,858,0
|
|
20241030,153200,56703125549,858,858,858,858,0
|
|
20241030,153100,56703125549,858,858,858,858,0
|
|
20241030,153000,56703125549,858,858,858,858,766078
|
|
20241030,152900,56045830625,842,842,842,842,0
|
|
20241030,152800,56045830625,842,842,842,842,0
|
|
20241030,152700,56045830625,842,842,842,842,0
|
|
20241030,152600,56045830625,842,842,842,842,0
|
|
20241030,152500,56045830625,842,842,842,842,0
|
|
20241030,152400,56045830625,842,842,842,842,0
|
|
20241030,152300,56045830625,842,842,842,842,0
|
|
20241030,152200,56045830625,842,842,842,842,0
|
|
20241030,152100,56045830625,842,842,842,842,0
|
|
20241030,152000,56045830625,842,842,842,842,0
|
|
20241030,151900,56045830625,842,837,844,833,391106
|
|
20241030,151800,55718152923,841,835,845,835,328287
|
|
20241030,151700,55442258896,835,844,846,823,701774
|
|
20241030,151600,54856777819,844,849,861,843,382321
|
|
20241030,151500,54531685058,848,860,865,848,298796
|
|
20241030,151400,54276084381,860,864,866,857,352939
|
|
20241030,151300,53972435096,864,868,873,860,402651
|
|
20241030,151200,53623551319,868,872,872,860,321608
|
|
20241030,151100,53345532234,871,860,882,859,1205144
|
|
20241030,151000,52293846428,859,853,860,852,291509
|
|
20241030,150900,52044240858,852,844,858,843,247736
|
|
20241030,150800,51833131623,844,845,846,842,148516
|
|
20241030,150700,51707798082,844,843,856,841,232753
|
|
20241030,150600,51510922647,845,854,859,841,293201
|
|
20241030,150500,51261148598,855,851,855,850,148489
|
|
20241030,150400,51134629072,851,870,870,834,612031
|
|
20241030,150300,50611978785,869,866,870,861,305572
|
|
20241030,150200,50347813235,866,869,874,866,313860
|
|
20241030,150100,50075023514,869,864,872,862,316093
|
|
20241030,150000,49800955944,863,869,877,862,578052
|
|
20241030,145900,49297874707,870,865,877,865,615336
|
|
20241030,145800,48760640671,865,868,874,865,546379
|
|
20241030,145700,48285011489,867,867,868,860,475762
|
|
20241030,145600,47873853558,867,867,874,864,637855
|
|
20241030,145500,47319863684,867,859,880,854,1328161
|
|
20241030,145400,46167174884,859,843,861,843,530984
|
|
20241030,145300,45714674020,844,835,847,835,301030
|
|
20241030,145200,45461367446,836,841,843,831,366706
|
|
20241030,145100,45153854365,841,848,849,838,433797
|
|
20241030,145000,44788462871,849,850,854,847,310016
|
|
20241030,144900,44524904448,850,857,858,846,326976
|
|
20241030,144800,44246141871,856,849,860,844,619563
|
|
20241030,144700,43717229602,849,850,854,847,501600
|
|
20241030,144600,43290554294,850,842,850,840,667898
|
|
20241030,144500,42724714484,843,824,844,824,392372
|
|
20241030,144400,42396180443,826,833,836,823,283213
|
|
20241030,144300,42161165344,833,823,839,822,323014
|
|
20241030,144200,41893208483,823,831,832,816,605351
|
|
20241030,144100,41394931576,831,842,842,828,406494
|
|
20241030,144000,41055553636,841,842,845,839,218276
|
|
20241030,143900,40871861732,843,840,847,837,332810
|
|
20241030,143800,40591746720,838,839,848,837,410394
|
|
20241030,143700,40246030856,840,833,841,827,499949
|
|
20241030,143600,39829251042,831,841,841,826,577127
|
|
20241030,143500,39348466320,842,847,850,834,601050
|
|
20241030,143400,38841772533,847,836,855,835,864839
|
|
20241030,143300,38108477116,839,846,846,834,669295
|
|
20241030,143200,37545654336,846,855,855,843,842549
|
|
20241030,143100,36831394254,851,860,864,850,1478750
|
|
20241030,143000,35565525203,860,853,875,852,1685225
|
|
20241030,142900,34119699585,843,843,843,843,0
|
|
20241030,142800,34119699585,843,838,844,834,988147
|
|
20241030,142700,33288563888,838,811,840,810,2189882
|
|
20241030,142600,31483022548,811,800,820,788,1335287
|
|
20241030,142500,30405822229,797,811,814,794,1480039
|
|
20241030,142400,29211391895,808,784,812,780,2580999
|
|
20241030,142300,27146880480,784,771,786,762,1125729
|
|
20241030,142200,26270276310,771,759,782,754,1590052
|
|
20241030,142100,25041155768,759,726,761,726,705961
|
|
20241030,142000,24512174817,734,724,737,723,187864
|
|
20241030,141900,24375059135,725,724,726,724,21298
|
|
20241030,141800,24359630377,723,725,732,722,125606
|
|
20241030,141700,24268202704,726,724,727,720,50317
|
|
20241030,141600,24231790357,724,727,727,724,47343
|
|
20241030,141500,24197435046,727,737,737,724,152400
|
|
20241030,141400,24086139705,736,712,736,711,185139
|
|
20241030,141300,23952012079,712,711,712,710,11602
|
|
20241030,141200,23943770836,711,711,712,710,32341
|
|
20241030,141100,23920784001,712,713,713,711,7403
|
|
20241030,141000,23915511408,711,713,715,711,20011
|
|
20241030,140900,23901261964,716,715,717,712,10622
|
|
20241030,140800,23893672685,713,714,715,713,14748
|
|
20241030,140700,23883143702,714,713,715,707,64020
|
|
20241030,140600,23837720058,713,713,715,710,19644
|
|
20241030,140500,23823727608,713,710,713,708,19836
|
|
20241030,140400,23809669907,710,716,718,708,100839
|
|
20241030,140300,23737953376,717,718,721,716,24720
|
|
20241030,140200,23720175454,720,717,722,715,8266
|
|
20241030,140100,23714234110,715,727,727,714,51584
|
|
20241030,140000,23677136582,726,721,726,721,40820
|
|
20241030,135900,23647590905,724,724,725,720,36264
|
|
20241030,135800,23621456686,724,721,725,719,52158
|
|
20241030,135700,23583841666,721,718,724,717,45545
|
|
20241030,135600,23551165654,721,727,728,718,120792
|
|
20241030,135500,23463938816,727,728,728,721,115719
|
|
20241030,135400,23380165934,728,731,731,723,69973
|
|
20241030,135300,23329187106,731,728,731,724,181153
|
|
20241030,135200,23197222823,727,722,730,721,294822
|
|
20241030,135100,22982913495,722,724,724,717,50082
|
|
20241030,135000,22946818495,723,722,725,704,136317
|
|
20241030,134900,22849013057,723,717,726,713,259805
|
|
20241030,134800,22661663527,717,711,717,708,102559
|
|
20241030,134700,22588756322,711,709,711,708,53306
|
|
20241030,134600,22550954468,709,710,711,708,12075
|
|
20241030,134500,22542389755,710,710,710,709,11411
|
|
20241030,134400,22534287946,710,711,711,710,9607
|
|
20241030,134300,22527464018,712,711,712,711,16940
|
|
20241030,134200,22515418775,712,713,713,711,6231
|
|
20241030,134100,22510984462,713,710,713,710,23707
|
|
20241030,134000,22494119936,710,711,711,710,18813
|
|
20241030,133900,22480758918,711,712,712,710,27017
|
|
20241030,133800,22461561113,712,713,713,711,8274
|
|
20241030,133700,22455676050,713,712,713,711,4056
|
|
20241030,133600,22452788670,713,711,713,710,5224
|
|
20241030,133500,22449074610,711,710,712,710,22368
|
|
20241030,133400,22433181254,710,710,710,709,16391
|
|
20241030,133300,22421548162,709,711,711,709,15920
|
|
20241030,133200,22410244940,711,710,711,709,6392
|
|
20241030,133100,22405706656,710,710,711,708,22082
|
|
20241030,133000,22390046762,711,708,711,708,18660
|
|
20241030,132900,22376821205,710,710,711,708,21273
|
|
20241030,132800,22361720201,710,704,710,704,37266
|
|
20241030,132700,22335395272,706,707,709,704,19170
|
|
20241030,132600,22321862551,707,706,707,703,46314
|
|
20241030,132500,22289252471,703,709,709,701,122638
|
|
20241030,132400,22202793154,709,711,714,709,25364
|
|
20241030,132300,22184783984,710,714,714,710,32693
|
|
20241030,132200,22161552531,710,714,715,710,38858
|
|
20241030,132100,22133896075,715,715,716,712,32895
|
|
20241030,132000,22110441061,713,715,717,713,38553
|
|
20241030,131900,22082931244,717,717,718,715,17063
|
|
20241030,131800,22070709452,718,716,718,715,6703
|
|
20241030,131700,22065911202,717,718,719,715,4362
|
|
20241030,131600,22062783234,719,719,719,715,6228
|
|
20241030,131500,22058318436,718,716,719,714,33172
|
|
20241030,131400,22034541688,716,716,716,714,16483
|
|
20241030,131300,22022772689,714,714,717,713,30398
|
|
20241030,131200,22001082619,714,718,718,714,52215
|
|
20241030,131100,21963744828,717,716,718,715,9486
|
|
20241030,131000,21956952483,715,714,716,713,28965
|
|
20241030,130900,21936266908,714,717,718,714,58577
|
|
20241030,130800,21894337312,718,723,723,718,141581
|
|
20241030,130700,21792534518,721,723,724,721,10195
|
|
20241030,130600,21785180932,722,724,724,722,13483
|
|
20241030,130500,21775443257,725,725,727,723,6521
|
|
20241030,130400,21770716311,725,722,725,722,20808
|
|
20241030,130300,21755689539,723,725,725,723,15718
|
|
20241030,130200,21744323192,723,724,726,722,19121
|
|
20241030,130100,21730495331,726,725,729,723,5249
|
|
20241030,130000,21726692310,729,723,729,722,33269
|
|
20241030,125900,21702625216,723,725,728,723,34036
|
|
20241030,125800,21677979238,726,727,728,725,16588
|
|
20241030,125700,21665939157,727,729,729,725,20527
|
|
20241030,125600,21651034299,727,730,730,727,6404
|
|
20241030,125500,21646371621,726,725,731,725,64608
|
|
20241030,125400,21599300710,725,726,726,724,12327
|
|
20241030,125300,21590359182,726,727,727,724,12540
|
|
20241030,125200,21581246611,727,724,728,722,17563
|
|
20241030,125100,21568542309,725,729,730,725,17011
|
|
20241030,125000,21556182338,729,725,729,723,4326
|
|
20241030,124900,21553039214,722,723,725,722,22137
|
|
20241030,124800,21537025035,723,723,724,723,13967
|
|
20241030,124700,21526923011,723,724,725,723,5170
|
|
20241030,124600,21523182934,725,725,725,723,5839
|
|
20241030,124500,21518959382,725,723,725,723,6190
|
|
20241030,124400,21514473043,725,721,725,721,44538
|
|
20241030,124300,21482310482,722,724,724,721,51553
|
|
20241030,124200,21445064691,723,725,726,723,11480
|
|
20241030,124100,21436752716,726,725,726,724,12963
|
|
20241030,124000,21427351613,724,724,726,723,5771
|
|
20241030,123900,21423178775,724,724,726,722,25332
|
|
20241030,123800,21404862223,724,727,727,724,2867
|
|
20241030,123700,21402784163,725,728,728,725,35377
|
|
20241030,123600,21377114221,728,728,729,727,23595
|
|
20241030,123500,21359935107,729,732,733,728,21265
|
|
20241030,123400,21344421597,733,728,733,728,34403
|
|
20241030,123300,21319320251,729,728,729,728,6979
|
|
20241030,123200,21314235863,728,729,729,727,3440
|
|
20241030,123100,21311731627,729,728,729,727,10573
|
|
20241030,123000,21304029821,728,730,730,727,3312
|
|
20241030,122900,21301618295,729,726,730,725,38962
|
|
20241030,122800,21273296583,727,722,728,722,23123
|
|
20241030,122700,21256542821,722,727,727,722,83079
|
|
20241030,122600,21196399465,725,727,728,725,37100
|
|
20241030,122500,21169467173,728,727,729,727,5451
|
|
20241030,122400,21165500287,729,727,729,727,6824
|
|
20241030,122300,21160535869,727,727,729,726,21071
|
|
20241030,122200,21145214181,727,727,729,726,17381
|
|
20241030,122100,21132586730,727,728,729,726,28144
|
|
20241030,122000,21112091493,730,729,730,727,7993
|
|
20241030,121900,21106266158,730,728,730,727,6483
|
|
20241030,121800,21101545963,728,729,729,726,17010
|
|
20241030,121700,21089182508,729,727,731,727,84862
|
|
20241030,121600,21027344880,726,726,726,725,20070
|
|
20241030,121500,21012790390,726,726,728,724,54052
|
|
20241030,121400,20973563786,725,730,730,723,47136
|
|
20241030,121300,20939325340,730,727,731,727,30356
|
|
20241030,121200,20917246047,728,734,734,727,38921
|
|
20241030,121100,20888877695,734,730,734,730,12528
|
|
20241030,121000,20879703685,730,732,734,728,35640
|
|
20241030,120900,20853685938,732,736,736,731,17869
|
|
20241030,120800,20840591941,735,730,736,730,14305
|
|
20241030,120700,20830126228,730,732,732,729,72737
|
|
20241030,120600,20777008964,731,737,737,731,55157
|
|
20241030,120500,20736533336,736,740,740,735,26887
|
|
20241030,120400,20716715047,739,739,741,738,40282
|
|
20241030,120300,20686948007,738,739,740,734,29691
|
|
20241030,120200,20665071388,735,736,741,734,87212
|
|
20241030,120100,20600726735,735,734,740,733,89543
|
|
20241030,120000,20534904542,733,734,734,731,24952
|
|
20241030,115900,20516620977,731,728,734,726,101656
|
|
20241030,115800,20442366361,726,727,728,724,168050
|
|
20241030,115700,20320357238,726,731,731,726,89235
|
|
20241030,115600,20255264994,730,727,731,724,91857
|
|
20241030,115500,20188357765,726,738,739,725,257601
|
|
20241030,115400,19999882269,736,742,743,736,63703
|
|
20241030,115300,19952767766,743,744,744,742,15196
|
|
20241030,115200,19941473979,744,741,744,741,14376
|
|
20241030,115100,19930781815,743,744,744,740,17043
|
|
20241030,115000,19918140295,744,740,744,739,16487
|
|
20241030,114900,19905926000,740,742,744,740,40963
|
|
20241030,114800,19875550267,743,743,744,742,22852
|
|
20241030,114700,19858570899,743,746,747,742,32144
|
|
20241030,114600,19834663755,745,739,746,736,40666
|
|
20241030,114500,19804464083,739,742,742,736,49661
|
|
20241030,114400,19767777822,741,742,744,739,39351
|
|
20241030,114300,19738623305,745,745,746,742,55456
|
|
20241030,114200,19697427863,745,747,749,743,72876
|
|
20241030,114100,19643085942,747,748,749,746,80265
|
|
20241030,114000,19583128168,748,747,750,746,43795
|
|
20241030,113900,19550408891,749,751,753,746,180803
|
|
20241030,113800,19414638447,751,749,753,748,85269
|
|
20241030,113700,19350667483,750,750,753,745,71787
|
|
20241030,113600,19296909546,750,743,755,743,131526
|
|
20241030,113500,19198161109,742,743,744,740,18108
|
|
20241030,113400,19184723659,743,740,745,739,12335
|
|
20241030,113300,19175585277,741,746,747,740,22582
|
|
20241030,113200,19158787890,746,740,747,739,68954
|
|
20241030,113100,19107549303,742,736,742,735,60177
|
|
20241030,113000,19063210886,736,739,740,735,76752
|
|
20241030,112900,19006666512,739,743,743,738,38215
|
|
20241030,112800,18978356481,743,742,747,742,18106
|
|
20241030,112700,18964898232,741,744,744,739,54203
|
|
20241030,112600,18924747810,744,749,749,742,29773
|
|
20241030,112500,18902569589,749,746,750,746,34373
|
|
20241030,112400,18876852190,746,747,750,744,63747
|
|
20241030,112300,18829171446,747,744,749,742,37900
|
|
20241030,112200,18800904570,743,743,746,742,57505
|
|
20241030,112100,18758140423,742,742,745,740,53825
|
|
20241030,112000,18718207820,742,743,744,736,218117
|
|
20241030,111900,18556755407,744,745,746,743,61255
|
|
20241030,111800,18511144662,745,747,747,745,25395
|
|
20241030,111700,18492192793,746,747,750,746,11834
|
|
20241030,111600,18483355520,747,746,747,744,76609
|
|
20241030,111500,18426293789,746,751,751,746,25266
|
|
20241030,111400,18407370599,749,748,751,746,35076
|
|
20241030,111300,18381169269,748,751,753,748,31390
|
|
20241030,111200,18357603700,753,754,756,749,58427
|
|
20241030,111100,18313638514,755,756,757,755,36523
|
|
20241030,111000,18286048950,756,758,759,755,41785
|
|
20241030,110900,18254430650,759,757,759,753,40592
|
|
20241030,110800,18223741924,757,752,759,752,87332
|
|
20241030,110700,18157779428,753,751,754,749,53593
|
|
20241030,110600,18117501820,752,751,752,750,83646
|
|
20241030,110500,18054700362,751,750,752,749,25904
|
|
20241030,110400,18035271761,751,747,752,746,67554
|
|
20241030,110300,17984780327,748,751,751,745,62714
|
|
20241030,110200,17937944263,751,746,751,746,47468
|
|
20241030,110100,17902507882,747,750,751,744,153979
|
|
20241030,110000,17787582247,752,751,758,750,116608
|
|
20241030,105900,17699778182,751,749,753,748,37192
|
|
20241030,105800,17671864534,751,752,753,747,47481
|
|
20241030,105700,17636286661,752,748,752,748,56098
|
|
20241030,105600,17594198763,748,750,750,745,70608
|
|
20241030,105500,17541456990,750,748,754,748,139870
|
|
20241030,105400,17436559098,750,753,753,745,283003
|
|
20241030,105300,17224925166,752,753,753,750,64761
|
|
20241030,105200,17176249735,752,756,757,751,83612
|
|
20241030,105100,17113239201,756,755,759,754,164820
|
|
20241030,105000,16988524499,755,759,760,752,117346
|
|
20241030,104900,16899774437,759,753,759,750,224917
|
|
20241030,104800,16730300675,753,757,758,753,152254
|
|
20241030,104700,16615419597,758,763,763,755,100564
|
|
20241030,104600,16539117566,763,765,765,759,44538
|
|
20241030,104500,16505183917,765,761,770,757,219751
|
|
20241030,104400,16337794681,761,768,768,759,201616
|
|
20241030,104300,16183984155,766,773,775,765,305855
|
|
20241030,104200,15948857323,774,780,781,766,327996
|
|
20241030,104100,15695541085,778,781,785,776,338618
|
|
20241030,104000,15431018884,781,775,783,771,305417
|
|
20241030,103900,15193774376,773,788,788,770,491065
|
|
20241030,103800,14810413829,788,780,789,777,597974
|
|
20241030,103700,14340863617,779,787,789,776,709311
|
|
20241030,103600,13786179111,787,767,789,763,1384304
|
|
20241030,103500,12706652902,765,741,773,739,636353
|
|
20241030,103400,12226986491,742,748,751,740,347192
|
|
20241030,103300,11968216275,748,765,768,745,488760
|
|
20241030,103200,11598417152,766,766,770,765,126890
|
|
20241030,103100,11501137615,765,770,772,764,163125
|
|
20241030,103000,11375769133,772,763,774,763,192520
|
|
20241030,102900,11228158149,764,768,773,764,300959
|
|
20241030,102800,10996970106,768,775,776,762,494359
|
|
20241030,102700,10616966250,775,775,783,770,282801
|
|
20241030,102600,10397814070,779,775,790,770,861527
|
|
20241030,102500,9725045416,775,779,780,768,364369
|
|
20241030,102400,9442651726,779,779,785,768,689116
|
|
20241030,102300,8908145054,779,788,797,776,1107504
|
|
20241030,102200,8034591405,789,769,794,767,1188115
|
|
20241030,102100,7104728032,769,767,774,762,595352
|
|
20241030,102000,6646971221,766,779,784,763,1042909
|
|
20241030,101900,5839246461,779,768,784,768,1060501
|
|
20241030,101800,5018747643,761,761,761,761,0
|
|
20241030,101700,5018747643,761,748,761,745,433772
|
|
20241030,101600,4690359255,748,749,751,742,267954
|
|
20241030,101500,4490371602,747,748,753,744,354462
|
|
20241030,101400,4224840437,747,734,755,733,831450
|
|
20241030,101300,3604930162,733,727,734,727,26637
|
|
20241030,101200,3585468115,729,731,739,725,201138
|
|
20241030,101100,3437916654,730,730,732,726,65800
|
|
20241030,101000,3389876356,728,738,738,728,256052
|
|
20241030,100900,3202291079,739,729,740,726,348705
|
|
20241030,100800,2946399343,729,724,729,722,172112
|
|
20241030,100700,2821627556,724,718,725,717,128364
|
|
20241030,100600,2729011034,718,716,718,714,19234
|
|
20241030,100500,2715239864,715,715,718,715,38031
|
|
20241030,100400,2687974007,717,715,718,712,20289
|
|
20241030,100300,2673496360,714,716,717,714,17118
|
|
20241030,100200,2661249550,717,719,719,716,16390
|
|
20241030,100100,2649496977,719,717,720,716,49928
|
|
20241030,100000,2613605967,716,711,717,711,15414
|
|
20241030,095900,2602597500,709,716,716,709,18517
|
|
20241030,095800,2589420905,717,715,719,714,28591
|
|
20241030,095700,2568918273,713,711,715,711,29428
|
|
20241030,095600,2547928874,711,709,712,709,17405
|
|
20241030,095500,2535581064,709,711,713,709,57217
|
|
20241030,095400,2494952780,711,712,715,711,44454
|
|
20241030,095300,2463317848,712,713,715,710,40784
|
|
20241030,095200,2434296260,716,716,717,711,29553
|
|
20241030,095100,2413216928,717,713,721,713,22815
|
|
20241030,095000,2396862936,717,719,722,712,43485
|
|
20241030,094900,2365693970,720,723,723,719,182671
|
|
20241030,094800,2234053517,722,727,728,720,182140
|
|
20241030,094700,2102227570,727,721,730,716,288020
|
|
20241030,094600,1893633901,721,712,721,710,193682
|
|
20241030,094500,1754848510,708,713,713,707,15732
|
|
20241030,094400,1743663330,713,708,713,706,54849
|
|
20241030,094300,1704793085,705,709,709,704,24308
|
|
20241030,094200,1687614073,709,712,714,709,72075
|
|
20241030,094100,1636421571,714,710,714,707,37006
|
|
20241030,094000,1610069059,714,714,715,707,26990
|
|
20241030,093900,1590844202,715,710,716,706,112405
|
|
20241030,093800,1510620034,710,707,713,707,30165
|
|
20241030,093700,1489208858,709,702,709,702,46750
|
|
20241030,093600,1456176349,702,700,704,700,11697
|
|
20241030,093500,1447948823,700,698,700,698,4371
|
|
20241030,093400,1444897304,698,700,700,697,17779
|
|
20241030,093300,1432470064,700,702,704,698,9833
|
|
20241030,093200,1425587606,704,705,706,702,7972
|
|
20241030,093100,1419976077,704,701,705,701,4567
|
|
20241030,093000,1416770397,701,697,701,697,3992
|
|
20241030,092900,1413975382,697,696,699,696,7460
|
|
20241030,092800,1408775127,699,701,702,695,91212
|
|
20241030,092700,1345034595,702,702,705,696,68823
|
|
20241030,092600,1296822039,702,706,707,701,56572
|
|
20241030,092500,1257029100,705,707,715,705,130996
|
|
20241030,092400,1164140350,708,706,716,703,142713
|
|
20241030,092300,1062714833,706,708,711,701,70534
|
|
20241030,092200,1012891270,710,714,715,707,95972
|
|
20241030,092100,944810616,715,699,716,698,191317
|
|
20241030,092000,809551573,699,693,700,693,56988
|
|
20241030,091900,769825495,693,691,696,690,5655
|
|
20241030,091800,765909508,690,686,696,683,32061
|
|
20241030,091700,743851904,685,689,690,683,14344
|
|
20241030,091600,733997557,689,699,700,688,30929
|
|
20241030,091500,712538021,697,706,706,697,89337
|
|
20241030,091400,649814801,706,693,709,687,147132
|
|
20241030,091300,546844061,693,684,695,681,63359
|
|
20241030,091200,503413329,680,681,685,680,25473
|
|
20241030,091100,486083217,678,678,681,676,23776
|
|
20241030,091000,469954863,676,688,689,676,65407
|
|
20241030,090900,425379823,688,685,689,685,17544
|
|
20241030,090800,413313264,688,683,689,683,16690
|
|
20241030,090700,401852364,683,681,686,680,26926
|
|
20241030,090600,383464492,680,679,682,678,51707
|
|
20241030,090500,348308967,679,678,683,676,86170
|
|
20241030,090400,289813790,677,685,685,670,156953
|
|
20241030,090300,183544978,684,688,689,684,56377
|
|
20241030,090200,144917184,687,688,690,687,26555
|
|
20241030,090100,126638807,689,690,692,685,82276
|
|
20241030,090000,69996254,691,692,695,690,98455
|