587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,184400,71366800708,892,892,892,892,191257
|
|
20241031,184300,71366800708,892,892,892,892,0
|
|
20241031,184200,71366800708,892,892,892,892,0
|
|
20241031,184100,71366800708,892,892,892,892,0
|
|
20241031,184000,71366800708,892,892,892,892,0
|
|
20241031,183900,71366800708,892,892,892,892,0
|
|
20241031,183800,71366800708,892,892,892,892,0
|
|
20241031,183700,71366800708,892,892,892,892,0
|
|
20241031,183600,71366800708,892,892,892,892,0
|
|
20241031,183500,71366800708,892,892,892,892,0
|
|
20241031,183400,71366800708,892,892,892,892,0
|
|
20241031,183300,71366800708,892,892,892,892,0
|
|
20241031,183200,71366800708,892,892,892,892,0
|
|
20241031,183100,71366800708,892,892,892,892,0
|
|
20241031,183000,71366800708,892,892,892,892,0
|
|
20241031,182900,71366800708,892,892,892,892,0
|
|
20241031,182800,71366800708,892,892,892,892,0
|
|
20241031,182700,71366800708,892,892,892,892,0
|
|
20241031,182600,71366800708,892,892,892,892,0
|
|
20241031,182500,71366800708,892,892,892,892,0
|
|
20241031,182400,71366800708,892,892,892,892,0
|
|
20241031,182300,71366800708,892,892,892,892,0
|
|
20241031,182200,71366800708,892,892,892,892,0
|
|
20241031,182100,71366800708,892,892,892,892,0
|
|
20241031,182000,71366800708,892,892,892,892,0
|
|
20241031,181900,71366800708,892,892,892,892,0
|
|
20241031,181800,71366800708,892,892,892,892,0
|
|
20241031,181700,71366800708,892,892,892,892,0
|
|
20241031,181600,71366800708,892,892,892,892,0
|
|
20241031,181500,71366800708,892,892,892,892,0
|
|
20241031,181400,71366800708,892,892,892,892,191257
|
|
20241031,181300,71366800708,892,892,892,892,0
|
|
20241031,181200,71366800708,892,892,892,892,0
|
|
20241031,181100,71366800708,892,892,892,892,0
|
|
20241031,181000,71366800708,892,892,892,892,0
|
|
20241031,180900,71366800708,892,892,892,892,0
|
|
20241031,180800,71366800708,892,892,892,892,0
|
|
20241031,180700,71366800708,892,892,892,892,0
|
|
20241031,180600,71366800708,892,892,892,892,0
|
|
20241031,180500,71366800708,892,892,892,892,0
|
|
20241031,180400,71366800708,892,892,892,892,0
|
|
20241031,180300,71366800708,892,892,892,892,0
|
|
20241031,180200,71366800708,892,892,892,892,0
|
|
20241031,180100,71366800708,892,892,892,892,0
|
|
20241031,180000,71366800708,892,892,892,892,0
|
|
20241031,175900,71366800708,892,892,892,892,0
|
|
20241031,175800,71366800708,892,892,892,892,0
|
|
20241031,175700,71366800708,892,892,892,892,0
|
|
20241031,175600,71366800708,892,892,892,892,0
|
|
20241031,175500,71366800708,892,892,892,892,0
|
|
20241031,175400,71366800708,892,892,892,892,0
|
|
20241031,175300,71366800708,892,892,892,892,0
|
|
20241031,175200,71366800708,892,892,892,892,0
|
|
20241031,175100,71366800708,892,892,892,892,0
|
|
20241031,175000,71366800708,892,892,892,892,0
|
|
20241031,174900,71366800708,892,892,892,892,0
|
|
20241031,174800,71366800708,892,892,892,892,0
|
|
20241031,174700,71366800708,892,892,892,892,0
|
|
20241031,174600,71366800708,892,892,892,892,0
|
|
20241031,174500,71366800708,892,892,892,892,0
|
|
20241031,174400,71366800708,892,892,892,892,191257
|
|
20241031,174300,71366800708,892,892,892,892,0
|
|
20241031,174200,71366800708,892,892,892,892,0
|
|
20241031,174100,71366800708,892,892,892,892,0
|
|
20241031,174000,71366800708,892,892,892,892,0
|
|
20241031,173900,71366800708,892,892,892,892,0
|
|
20241031,173800,71366800708,892,892,892,892,0
|
|
20241031,173700,71366800708,892,892,892,892,0
|
|
20241031,173600,71366800708,892,892,892,892,0
|
|
20241031,173500,71366800708,892,892,892,892,0
|
|
20241031,173400,71366800708,892,892,892,892,0
|
|
20241031,173300,71366800708,892,892,892,892,0
|
|
20241031,173200,71366800708,892,892,892,892,0
|
|
20241031,173100,71366800708,892,892,892,892,0
|
|
20241031,173000,71366800708,892,892,892,892,0
|
|
20241031,172900,71366800708,892,892,892,892,0
|
|
20241031,172800,71366800708,892,892,892,892,0
|
|
20241031,172700,71366800708,892,892,892,892,0
|
|
20241031,172600,71366800708,892,892,892,892,0
|
|
20241031,172500,71366800708,892,892,892,892,0
|
|
20241031,172400,71366800708,892,892,892,892,0
|
|
20241031,172300,71366800708,892,892,892,892,0
|
|
20241031,172200,71366800708,892,892,892,892,0
|
|
20241031,172100,71366800708,892,892,892,892,0
|
|
20241031,172000,71366800708,892,892,892,892,0
|
|
20241031,171900,71366800708,892,892,892,892,0
|
|
20241031,171800,71366800708,892,892,892,892,0
|
|
20241031,171700,71366800708,892,892,892,892,0
|
|
20241031,171600,71366800708,892,892,892,892,0
|
|
20241031,171500,71366800708,892,892,892,892,0
|
|
20241031,171400,71366800708,892,892,892,892,191257
|
|
20241031,171300,71366800708,892,892,892,892,0
|
|
20241031,171200,71366800708,892,892,892,892,0
|
|
20241031,171100,71366800708,892,892,892,892,0
|
|
20241031,171000,71366800708,892,892,892,892,0
|
|
20241031,170900,71366800708,892,892,892,892,0
|
|
20241031,170800,71366800708,892,892,892,892,0
|
|
20241031,170700,71366800708,892,892,892,892,0
|
|
20241031,170600,71366800708,892,892,892,892,0
|
|
20241031,170500,71366800708,892,892,892,892,0
|
|
20241031,170400,71366800708,892,892,892,892,0
|
|
20241031,170300,71366800708,892,892,892,892,0
|
|
20241031,170200,71366800708,892,892,892,892,0
|
|
20241031,170100,71366800708,892,892,892,892,0
|
|
20241031,170000,71366800708,892,892,892,892,0
|
|
20241031,165900,71366800708,892,892,892,892,0
|
|
20241031,165800,71366800708,892,892,892,892,0
|
|
20241031,165700,71366800708,892,892,892,892,0
|
|
20241031,165600,71366800708,892,892,892,892,0
|
|
20241031,165500,71366800708,892,892,892,892,0
|
|
20241031,165400,71366800708,892,892,892,892,0
|
|
20241031,165300,71366800708,892,892,892,892,0
|
|
20241031,165200,71366800708,892,892,892,892,0
|
|
20241031,165100,71366800708,892,892,892,892,0
|
|
20241031,165000,71366800708,892,892,892,892,0
|
|
20241031,164900,71366800708,892,892,892,892,0
|
|
20241031,164800,71366800708,892,892,892,892,0
|
|
20241031,164700,71366800708,892,892,892,892,0
|
|
20241031,164600,71366800708,892,892,892,892,0
|
|
20241031,164500,71366800708,892,892,892,892,0
|
|
20241031,164400,71366800708,892,892,892,892,191257
|
|
20241031,164300,71366800708,892,892,892,892,0
|
|
20241031,164200,71366800708,892,892,892,892,0
|
|
20241031,164100,71366800708,892,892,892,892,0
|
|
20241031,164000,71366800708,892,892,892,892,0
|
|
20241031,163900,71366800708,892,892,892,892,0
|
|
20241031,163800,71366800708,892,892,892,892,0
|
|
20241031,163700,71366800708,892,892,892,892,0
|
|
20241031,163600,71366800708,892,892,892,892,0
|
|
20241031,163500,71366800708,892,892,892,892,0
|
|
20241031,163400,71366800708,892,892,892,892,0
|
|
20241031,163300,71366800708,892,892,892,892,0
|
|
20241031,163200,71366800708,892,892,892,892,0
|
|
20241031,163100,71366800708,892,892,892,892,0
|
|
20241031,163000,71366800708,892,892,892,892,0
|
|
20241031,162900,71366800708,892,892,892,892,0
|
|
20241031,162800,71366800708,892,892,892,892,0
|
|
20241031,162700,71366800708,892,892,892,892,0
|
|
20241031,162600,71366800708,892,892,892,892,0
|
|
20241031,162500,71366800708,892,892,892,892,0
|
|
20241031,162400,71366800708,892,892,892,892,0
|
|
20241031,162300,71366800708,892,892,892,892,0
|
|
20241031,162200,71366800708,892,892,892,892,0
|
|
20241031,162100,71366800708,892,892,892,892,0
|
|
20241031,162000,71366800708,892,892,892,892,0
|
|
20241031,161900,71366800708,892,892,892,892,0
|
|
20241031,161800,71366800708,892,892,892,892,0
|
|
20241031,161700,71366800708,892,892,892,892,0
|
|
20241031,161600,71366800708,892,892,892,892,0
|
|
20241031,161500,71366800708,892,892,892,892,0
|
|
20241031,161400,71366800708,892,892,892,892,191257
|
|
20241031,161300,71366800708,892,892,892,892,0
|
|
20241031,161200,71366800708,892,892,892,892,0
|
|
20241031,161100,71366800708,892,892,892,892,0
|
|
20241031,161000,71366800708,892,892,892,892,0
|
|
20241031,160900,71366800708,892,892,892,892,0
|
|
20241031,160800,71366800708,892,892,892,892,0
|
|
20241031,160700,71366800708,892,892,892,892,0
|
|
20241031,160600,71366800708,892,892,892,892,0
|
|
20241031,160500,71366800708,892,892,892,892,0
|
|
20241031,160400,71366800708,892,892,892,892,0
|
|
20241031,160300,71366800708,892,892,892,892,0
|
|
20241031,160200,71366800708,892,892,892,892,0
|
|
20241031,160100,71366800708,892,892,892,892,0
|
|
20241031,160000,71366800708,892,892,892,892,0
|
|
20241031,155900,71366800708,892,892,892,892,0
|
|
20241031,155800,71366800708,892,892,892,892,0
|
|
20241031,155700,71366800708,892,892,892,892,0
|
|
20241031,155600,71366800708,892,892,892,892,0
|
|
20241031,155500,71366800708,892,892,892,892,0
|
|
20241031,155400,71366800708,892,892,892,892,0
|
|
20241031,155300,71366800708,892,892,892,892,0
|
|
20241031,155200,71366800708,892,892,892,892,0
|
|
20241031,155100,71366800708,892,892,892,892,0
|
|
20241031,155000,71366800708,892,892,892,892,0
|
|
20241031,154900,71366800708,892,892,892,892,0
|
|
20241031,154800,71366800708,892,892,892,892,0
|
|
20241031,154700,71366800708,892,892,892,892,0
|
|
20241031,154600,71366800708,892,892,892,892,0
|
|
20241031,154500,71366800708,892,892,892,892,0
|
|
20241031,154400,71366800708,892,892,892,892,191257
|
|
20241031,154300,71366800708,892,892,892,892,0
|
|
20241031,154200,71366800708,892,892,892,892,0
|
|
20241031,154100,71366800708,892,892,892,892,0
|
|
20241031,154000,71366800708,892,892,892,892,0
|
|
20241031,153900,71366800708,892,892,892,892,0
|
|
20241031,153800,71366800708,892,892,892,892,0
|
|
20241031,153700,71366800708,892,892,892,892,0
|
|
20241031,153600,71366800708,892,892,892,892,0
|
|
20241031,153500,71366800708,892,892,892,892,0
|
|
20241031,153400,71366800708,892,892,892,892,0
|
|
20241031,153300,71366800708,892,892,892,892,0
|
|
20241031,153200,71366800708,892,892,892,892,0
|
|
20241031,153100,71366800708,892,892,892,892,0
|
|
20241031,153000,71366800708,892,892,892,892,191257
|
|
20241031,152900,71196199464,880,880,880,880,0
|
|
20241031,152800,71196199464,880,880,880,880,0
|
|
20241031,152700,71196199464,880,880,880,880,0
|
|
20241031,152600,71196199464,880,880,880,880,0
|
|
20241031,152500,71196199464,880,880,880,880,0
|
|
20241031,152400,71196199464,880,880,880,880,0
|
|
20241031,152300,71196199464,880,880,880,880,0
|
|
20241031,152200,71196199464,880,880,880,880,0
|
|
20241031,152100,71196199464,880,880,880,880,0
|
|
20241031,152000,71196199464,880,880,880,880,0
|
|
20241031,151900,71196199464,880,877,882,876,91654
|
|
20241031,151800,71115486423,874,873,879,870,141164
|
|
20241031,151700,70992175061,879,884,884,871,148480
|
|
20241031,151600,70861457545,883,881,884,881,51060
|
|
20241031,151500,70816382959,883,877,883,874,216306
|
|
20241031,151400,70626402325,877,882,885,875,211508
|
|
20241031,151300,70439979258,882,887,887,882,77017
|
|
20241031,151200,70371876594,886,889,889,885,49439
|
|
20241031,151100,70328052462,888,891,892,888,74400
|
|
20241031,151000,70261891939,891,888,892,887,68688
|
|
20241031,150900,70200787333,888,892,893,887,74823
|
|
20241031,150800,70134223135,893,892,895,891,46388
|
|
20241031,150700,70092843991,892,892,898,892,31214
|
|
20241031,150600,70064969671,892,901,901,892,43152
|
|
20241031,150500,70026345689,899,902,903,899,27508
|
|
20241031,150400,70001551777,901,896,903,895,67537
|
|
20241031,150300,69940791012,896,896,899,894,25390
|
|
20241031,150200,69918052809,896,897,897,895,12617
|
|
20241031,150100,69906744597,897,898,899,897,30046
|
|
20241031,150000,69879770783,898,897,900,897,42243
|
|
20241031,145900,69841850665,896,899,900,896,23383
|
|
20241031,145800,69820864742,900,903,903,895,28870
|
|
20241031,145700,69794862056,904,902,910,900,51546
|
|
20241031,145600,69748148930,903,894,910,891,90375
|
|
20241031,145500,69666817076,891,897,897,885,218640
|
|
20241031,145400,69472095292,897,899,900,896,57760
|
|
20241031,145300,69420226660,900,903,903,900,96995
|
|
20241031,145200,69332874732,903,910,911,901,126107
|
|
20241031,145100,69218738356,910,915,915,910,28446
|
|
20241031,145000,69192767013,915,914,916,913,48141
|
|
20241031,144900,69148771653,914,914,915,913,9265
|
|
20241031,144800,69140307721,915,915,915,913,31158
|
|
20241031,144700,69111816453,914,915,916,913,13486
|
|
20241031,144600,69099501130,917,912,918,912,32942
|
|
20241031,144500,69069384732,914,915,915,912,18731
|
|
20241031,144400,69052268758,915,914,915,914,19096
|
|
20241031,144300,69034812744,914,917,917,914,34198
|
|
20241031,144200,69003501162,917,917,918,915,33814
|
|
20241031,144100,68972538599,917,915,917,914,12212
|
|
20241031,144000,68961366904,914,913,917,911,19731
|
|
20241031,143900,68943346960,913,918,919,910,25672
|
|
20241031,143800,68919865628,918,921,925,918,16452
|
|
20241031,143700,68904721774,920,927,928,920,145576
|
|
20241031,143600,68770056897,927,919,928,919,103317
|
|
20241031,143500,68674478151,919,918,919,915,34503
|
|
20241031,143400,68642843079,918,915,922,915,106705
|
|
20241031,143300,68544770762,915,913,915,912,13813
|
|
20241031,143200,68532147565,912,909,912,909,43047
|
|
20241031,143100,68492980388,909,908,910,907,25971
|
|
20241031,143000,68469396762,908,909,910,908,20088
|
|
20241031,142900,68451139155,909,910,910,907,25531
|
|
20241031,142800,68427956435,910,909,913,907,24869
|
|
20241031,142700,68405336566,909,910,920,905,36310
|
|
20241031,142600,68372165422,905,907,910,903,19616
|
|
20241031,142500,68354400618,907,910,910,901,56710
|
|
20241031,142400,68303055290,910,916,919,909,99279
|
|
20241031,142300,68212562137,916,915,916,912,42317
|
|
20241031,142200,68173899881,915,913,915,912,49670
|
|
20241031,142100,68128574171,913,918,918,912,72179
|
|
20241031,142000,68062599871,918,918,920,917,44160
|
|
20241031,141900,68022034344,918,919,920,917,29076
|
|
20241031,141800,67995350790,919,924,926,916,152799
|
|
20241031,141700,67854539870,924,923,927,922,98849
|
|
20241031,141600,67763152790,923,922,926,920,94827
|
|
20241031,141500,67675595718,923,914,923,914,118450
|
|
20241031,141400,67566791010,914,914,916,912,62650
|
|
20241031,141300,67509580861,914,914,914,912,28718
|
|
20241031,141200,67483368185,914,915,916,910,91012
|
|
20241031,141100,67400260747,915,919,920,915,129162
|
|
20241031,141000,67281678165,919,903,924,903,233520
|
|
20241031,140900,67067359042,903,903,908,901,96836
|
|
20241031,140800,66979823870,903,901,905,898,66735
|
|
20241031,140700,66919684821,901,899,901,885,185568
|
|
20241031,140600,66753890212,899,909,909,898,246467
|
|
20241031,140500,66531689660,909,906,913,905,47341
|
|
20241031,140400,66488643141,906,909,910,905,24957
|
|
20241031,140300,66465989636,909,907,909,905,47550
|
|
20241031,140200,66422910775,907,903,908,903,47133
|
|
20241031,140100,66380255028,903,909,909,902,141477
|
|
20241031,140000,66252300281,909,909,912,907,51619
|
|
20241031,135900,66205340697,908,910,913,907,146451
|
|
20241031,135800,66072263249,910,917,917,910,83559
|
|
20241031,135700,65996003094,917,918,922,914,32431
|
|
20241031,135600,65966206689,918,919,920,912,52772
|
|
20241031,135500,65917864962,920,916,920,914,23755
|
|
20241031,135400,65896092800,916,916,919,912,47313
|
|
20241031,135300,65852774510,917,918,922,915,44669
|
|
20241031,135200,65811818520,919,914,920,912,52127
|
|
20241031,135100,65764141701,913,916,917,910,85178
|
|
20241031,135000,65686397309,917,923,923,916,30608
|
|
20241031,134900,65658209869,922,922,925,921,55247
|
|
20241031,134800,65607209757,921,918,921,917,29546
|
|
20241031,134700,65580041415,917,916,917,914,98054
|
|
20241031,134600,65490282085,916,915,919,914,40634
|
|
20241031,134500,65453047421,917,921,921,912,77553
|
|
20241031,134400,65382028887,921,922,923,918,107069
|
|
20241031,134300,65283558733,922,926,926,920,76503
|
|
20241031,134200,65213000218,927,926,927,925,38216
|
|
20241031,134100,65177644891,926,927,931,924,83875
|
|
20241031,134000,65099805640,928,928,930,926,65286
|
|
20241031,133900,65039201134,928,924,929,923,81313
|
|
20241031,133800,64963802436,924,920,924,920,18488
|
|
20241031,133700,64946763955,920,921,922,920,41761
|
|
20241031,133600,64908319598,922,922,922,920,56016
|
|
20241031,133500,64856740093,922,925,926,922,65398
|
|
20241031,133400,64796322450,925,926,926,923,45234
|
|
20241031,133300,64754514168,926,926,931,920,150556
|
|
20241031,133200,64614845127,925,917,925,915,169438
|
|
20241031,133100,64459190863,917,909,918,909,199757
|
|
20241031,133000,64276812627,908,910,912,904,287425
|
|
20241031,132900,64015993800,911,917,917,904,254879
|
|
20241031,132800,63783805789,916,924,925,916,114253
|
|
20241031,132700,63678806341,925,931,931,923,97606
|
|
20241031,132600,63588358335,932,933,934,931,14772
|
|
20241031,132500,63574588041,934,932,935,932,82588
|
|
20241031,132400,63497537918,932,925,933,923,182096
|
|
20241031,132300,63328641364,925,929,929,924,111549
|
|
20241031,132200,63225430644,928,931,933,928,117218
|
|
20241031,132100,63116374730,932,935,936,931,90147
|
|
20241031,132000,63032267792,935,936,936,934,35844
|
|
20241031,131900,62998750813,934,938,938,933,78935
|
|
20241031,131800,62924922002,936,942,944,935,164911
|
|
20241031,131700,62769966099,939,933,943,932,120457
|
|
20241031,131600,62657196418,932,927,935,923,156265
|
|
20241031,131500,62511806242,927,935,935,912,292974
|
|
20241031,131400,62241046082,933,943,944,932,238818
|
|
20241031,131300,62016992889,944,944,945,943,30053
|
|
20241031,131200,61988645861,945,945,947,944,60976
|
|
20241031,131100,61931069680,945,942,947,942,40656
|
|
20241031,131000,61892672712,943,940,943,939,112301
|
|
20241031,130900,61787025472,941,947,947,937,171198
|
|
20241031,130800,61625873200,948,954,954,947,149992
|
|
20241031,130700,61483388603,954,958,958,953,27207
|
|
20241031,130600,61457440955,954,955,958,953,32413
|
|
20241031,130500,61426520662,955,953,957,952,33670
|
|
20241031,130400,61394378994,952,958,959,952,65542
|
|
20241031,130300,61331774791,957,957,958,956,78535
|
|
20241031,130200,61256616253,958,958,959,957,25836
|
|
20241031,130100,61231863387,958,959,959,958,17922
|
|
20241031,130000,61214687508,959,962,963,959,29016
|
|
20241031,125900,61186807422,962,964,964,961,16133
|
|
20241031,125800,61171283045,963,967,967,962,64658
|
|
20241031,125700,61108903853,967,964,967,964,98323
|
|
20241031,125600,61014018684,962,961,964,960,81847
|
|
20241031,125500,60935278672,960,959,960,957,44598
|
|
20241031,125400,60892496821,958,957,958,956,52595
|
|
20241031,125300,60842176631,958,960,960,957,22600
|
|
20241031,125200,60820523491,960,960,961,959,10904
|
|
20241031,125100,60810060529,960,958,960,957,34615
|
|
20241031,125000,60776881292,958,960,960,956,22631
|
|
20241031,124900,60755203636,956,961,962,956,102455
|
|
20241031,124800,60656926363,961,965,966,960,23287
|
|
20241031,124700,60634500639,965,963,967,962,103224
|
|
20241031,124600,60534903376,963,960,963,959,23026
|
|
20241031,124500,60512789289,959,960,962,959,49692
|
|
20241031,124400,60465076262,961,963,963,960,16377
|
|
20241031,124300,60449340108,961,963,964,961,20324
|
|
20241031,124200,60429771550,960,960,964,959,40486
|
|
20241031,124100,60390892911,960,960,961,959,52213
|
|
20241031,124000,60340769756,960,962,963,960,27606
|
|
20241031,123900,60314221211,963,962,965,962,8483
|
|
20241031,123800,60306049167,960,965,967,960,66304
|
|
20241031,123700,60242089952,965,963,965,960,37816
|
|
20241031,123600,60205654684,960,960,963,957,80110
|
|
20241031,123500,60128766126,960,958,960,957,14909
|
|
20241031,123400,60114486766,958,960,962,957,34377
|
|
20241031,123300,60081489987,961,955,961,955,32131
|
|
20241031,123200,60050718790,955,958,959,955,108914
|
|
20241031,123100,59946464631,958,960,962,958,46582
|
|
20241031,123000,59901771678,960,968,968,960,37104
|
|
20241031,122900,59866016061,968,967,969,964,101231
|
|
20241031,122800,59768134116,966,962,967,961,56847
|
|
20241031,122700,59713251267,961,960,962,958,101103
|
|
20241031,122600,59616296468,959,963,963,957,92115
|
|
20241031,122500,59527906170,962,965,965,960,77567
|
|
20241031,122400,59453274322,964,967,968,960,124372
|
|
20241031,122300,59333334985,966,967,969,965,71311
|
|
20241031,122200,59264351239,966,962,968,962,116212
|
|
20241031,122100,59152143335,961,959,962,958,61158
|
|
20241031,122000,59093411879,957,957,960,957,39218
|
|
20241031,121900,59055832418,957,955,961,953,66991
|
|
20241031,121800,58991721898,955,963,963,954,170336
|
|
20241031,121700,58828526575,963,967,968,963,85355
|
|
20241031,121600,58746196785,967,972,973,965,103340
|
|
20241031,121500,58646217268,972,972,973,966,175156
|
|
20241031,121400,58476637652,973,966,975,963,366039
|
|
20241031,121300,58121425078,968,961,968,958,148957
|
|
20241031,121200,57978062971,962,955,962,955,113200
|
|
20241031,121100,57869507063,957,962,963,954,87810
|
|
20241031,121000,57785200892,963,953,963,953,155409
|
|
20241031,120900,57636202622,954,946,955,946,31830
|
|
20241031,120800,57605900768,946,950,951,945,87582
|
|
20241031,120700,57522886267,950,954,955,950,66024
|
|
20241031,120600,57460015229,953,960,960,952,72161
|
|
20241031,120500,57390996963,960,956,962,955,176364
|
|
20241031,120400,57221760841,957,949,957,949,109002
|
|
20241031,120300,57117831436,949,949,950,948,27040
|
|
20241031,120200,57092176555,949,950,951,949,18635
|
|
20241031,120100,57074489486,951,950,952,950,11008
|
|
20241031,120000,57064022422,950,952,952,948,19958
|
|
20241031,115900,57045051781,951,948,953,948,43300
|
|
20241031,115800,57003916432,948,947,950,946,34971
|
|
20241031,115700,56970760565,947,949,949,946,19178
|
|
20241031,115600,56952611835,946,949,949,943,46445
|
|
20241031,115500,56908655820,948,950,950,948,54087
|
|
20241031,115400,56857352071,950,949,950,949,25921
|
|
20241031,115300,56832749698,949,943,949,942,47287
|
|
20241031,115200,56788102614,943,946,946,941,112622
|
|
20241031,115100,56681954547,947,951,951,945,63953
|
|
20241031,115000,56621269320,951,951,952,950,27144
|
|
20241031,114900,56595465264,950,951,956,950,43499
|
|
20241031,114800,56554053465,952,958,960,952,114184
|
|
20241031,114700,56445002699,959,952,960,952,79381
|
|
20241031,114600,56369087003,953,950,953,950,20436
|
|
20241031,114500,56349642777,952,947,952,946,61960
|
|
20241031,114400,56290821017,947,944,948,944,30638
|
|
20241031,114300,56261838643,943,944,947,942,106730
|
|
20241031,114200,56161199827,943,945,949,942,82556
|
|
20241031,114100,56083227638,946,952,952,945,84310
|
|
20241031,114000,56003250551,952,956,958,951,62409
|
|
20241031,113900,55943726562,956,953,959,953,43155
|
|
20241031,113800,55902495467,952,953,954,950,71320
|
|
20241031,113700,55834550348,953,955,959,952,62718
|
|
20241031,113600,55774614808,953,956,965,952,323232
|
|
20241031,113500,55464259680,952,947,956,945,160519
|
|
20241031,113400,55311727237,946,948,948,946,54495
|
|
20241031,113300,55260117019,947,947,948,946,48540
|
|
20241031,113200,55214143495,946,949,949,946,40062
|
|
20241031,113100,55176201806,948,946,950,945,75338
|
|
20241031,113000,55104805368,949,947,950,944,133869
|
|
20241031,112900,54977886211,948,936,948,935,170013
|
|
20241031,112800,54818399827,937,943,943,936,144445
|
|
20241031,112700,54682829540,943,942,945,935,285148
|
|
20241031,112600,54415011088,942,948,948,942,106083
|
|
20241031,112500,54314786543,946,949,951,946,123699
|
|
20241031,112400,54197399019,950,956,957,949,91311
|
|
20241031,112300,54110402342,956,958,959,955,82466
|
|
20241031,112200,54031505100,959,958,962,958,79401
|
|
20241031,112100,53955279986,958,958,960,957,50709
|
|
20241031,112000,53906668405,958,957,960,956,34013
|
|
20241031,111900,53874118749,956,955,959,955,63290
|
|
20241031,111800,53813563523,955,963,964,955,63927
|
|
20241031,111700,53752283044,964,964,968,960,108400
|
|
20241031,111600,53647739693,961,951,964,951,137488
|
|
20241031,111500,53516027324,950,955,955,950,144325
|
|
20241031,111400,53378689431,954,954,957,951,82587
|
|
20241031,111300,53299917924,954,957,958,945,239016
|
|
20241031,111200,53072718186,958,966,967,957,197265
|
|
20241031,111100,52883183679,966,968,969,966,37588
|
|
20241031,111000,52846839303,969,969,970,968,48324
|
|
20241031,110900,52800039116,969,965,970,965,76368
|
|
20241031,110800,52726217041,966,969,970,965,83893
|
|
20241031,110700,52645086372,969,973,974,968,49289
|
|
20241031,110600,52597196712,973,973,975,972,60037
|
|
20241031,110500,52538734688,973,970,973,967,67010
|
|
20241031,110400,52473782085,969,972,973,967,110445
|
|
20241031,110300,52366624900,973,978,980,972,137438
|
|
20241031,110200,52232620356,979,967,980,966,198534
|
|
20241031,110100,52039057526,967,969,970,966,77175
|
|
20241031,110000,51964365002,971,972,973,970,65593
|
|
20241031,105900,51900624967,972,973,974,970,108705
|
|
20241031,105800,51794962620,974,965,975,964,95158
|
|
20241031,105700,51702491692,964,967,968,963,66563
|
|
20241031,105600,51638282254,967,973,973,964,131511
|
|
20241031,105500,51511234099,973,963,974,962,180049
|
|
20241031,105400,51336917786,963,964,965,961,79211
|
|
20241031,105300,51260612452,964,971,972,962,48412
|
|
20241031,105200,51213832759,971,966,972,965,104187
|
|
20241031,105100,51112772541,966,964,970,957,198485
|
|
20241031,105000,50921980796,964,968,972,964,60554
|
|
20241031,104900,50863355105,967,967,969,961,93245
|
|
20241031,104800,50773511622,965,973,973,965,176955
|
|
20241031,104700,50602289144,973,965,974,965,148641
|
|
20241031,104600,50458135974,964,975,976,964,250314
|
|
20241031,104500,50215313331,975,975,979,973,81818
|
|
20241031,104400,50135531052,975,979,983,975,173022
|
|
20241031,104300,49965932400,980,975,984,974,252044
|
|
20241031,104200,49718823066,975,978,979,970,143529
|
|
20241031,104100,49578980460,978,968,985,966,501901
|
|
20241031,104000,49087135442,969,973,973,961,308735
|
|
20241031,103900,48788264773,972,978,983,971,593886
|
|
20241031,103800,48207264034,978,978,983,973,654769
|
|
20241031,103700,47566552967,976,948,979,947,439663
|
|
20241031,103600,47140892885,947,950,951,947,85032
|
|
20241031,103500,47060209957,951,951,952,947,114606
|
|
20241031,103400,46951398153,952,954,954,950,73811
|
|
20241031,103300,46881143816,954,955,956,952,35009
|
|
20241031,103200,46847748898,951,954,957,950,98963
|
|
20241031,103100,46753449713,954,963,966,954,241481
|
|
20241031,103000,46521410231,964,948,966,946,200392
|
|
20241031,102900,46329519980,949,954,955,944,202090
|
|
20241031,102800,46137907041,955,952,958,952,204257
|
|
20241031,102700,45942885688,954,943,955,943,297260
|
|
20241031,102600,45660701918,945,941,945,935,88311
|
|
20241031,102500,45577782518,940,940,945,934,222191
|
|
20241031,102400,45368761031,936,932,942,932,207037
|
|
20241031,102300,45174759559,932,932,939,932,178757
|
|
20241031,102200,45007464811,933,933,944,925,488344
|
|
20241031,102100,44550689154,934,957,958,932,480613
|
|
20241031,102000,44097702609,957,949,960,947,286540
|
|
20241031,101900,43824867838,949,953,953,945,374186
|
|
20241031,101800,43469850863,953,960,961,951,200363
|
|
20241031,101700,43278676476,958,963,964,958,169975
|
|
20241031,101600,43115356993,963,953,966,951,397820
|
|
20241031,101500,42734831580,954,969,970,953,507330
|
|
20241031,101400,42247141882,969,979,981,969,191041
|
|
20241031,101300,42060946700,979,985,986,978,246099
|
|
20241031,101200,41819409344,983,971,988,969,703788
|
|
20241031,101100,41130404373,970,971,972,968,166383
|
|
20241031,101000,40968939255,971,963,973,961,349098
|
|
20241031,100900,40631287709,965,970,972,962,349479
|
|
20241031,100800,40293582597,970,976,979,965,519790
|
|
20241031,100700,39789091215,976,990,990,975,506509
|
|
20241031,100600,39291358637,988,988,991,984,424572
|
|
20241031,100500,38872335948,986,992,994,984,711739
|
|
20241031,100400,38168559885,991,981,999,979,1339488
|
|
20241031,100300,36841126051,979,984,985,970,790784
|
|
20241031,100200,36066364595,984,967,993,966,1249221
|
|
20241031,100100,34838243169,966,958,969,958,167566
|
|
20241031,100000,34676843462,958,963,966,956,363462
|
|
20241031,095900,34327591079,962,972,993,952,1729383
|
|
20241031,095800,32643920227,974,956,974,950,647205
|
|
20241031,095700,32020035956,956,960,964,943,834626
|
|
20241031,095600,31224860792,960,970,973,956,907797
|
|
20241031,095500,30350212529,971,979,982,965,1258620
|
|
20241031,095400,29123428563,981,968,990,959,1784342
|
|
20241031,095300,27385196938,967,958,968,945,1818345
|
|
20241031,095200,25641015042,959,920,960,914,1795713
|
|
20241031,095100,23951017646,921,927,930,911,479065
|
|
20241031,095000,23510786338,929,904,929,903,601887
|
|
20241031,094900,22959226668,904,903,909,900,136930
|
|
20241031,094800,22835680768,902,891,910,887,326497
|
|
20241031,094700,22541983188,890,900,900,888,153185
|
|
20241031,094600,22405266555,899,898,900,898,45802
|
|
20241031,094500,22364085065,899,895,902,891,151661
|
|
20241031,094400,22228006722,895,910,910,895,188535
|
|
20241031,094300,22057850239,910,910,912,906,114396
|
|
20241031,094200,21953855316,910,907,915,902,214852
|
|
20241031,094100,21758769031,907,915,921,904,462851
|
|
20241031,094000,21335914455,920,903,920,900,566421
|
|
20241031,093900,20820222741,904,903,912,902,320294
|
|
20241031,093800,20529692582,903,899,903,899,258888
|
|
20241031,093700,20296435875,900,892,900,891,180718
|
|
20241031,093600,20134471216,893,888,895,886,132473
|
|
20241031,093500,20016573398,889,884,889,883,107360
|
|
20241031,093400,19921558935,883,877,885,875,179503
|
|
20241031,093300,19763474807,877,878,883,874,204202
|
|
20241031,093200,19584028000,880,869,888,869,173863
|
|
20241031,093100,19431289911,873,861,873,860,215330
|
|
20241031,093000,19245056186,863,870,875,860,255030
|
|
20241031,092900,19023989805,870,857,885,856,372746
|
|
20241031,092800,18698217673,859,889,889,856,453819
|
|
20241031,092700,18301299077,889,890,892,888,105473
|
|
20241031,092600,18207500745,890,890,895,888,145248
|
|
20241031,092500,18078155977,891,898,898,890,338095
|
|
20241031,092400,17776353522,897,902,904,895,171722
|
|
20241031,092300,17621955943,902,909,910,899,178984
|
|
20241031,092200,17460267671,910,895,910,893,260141
|
|
20241031,092100,17225988353,896,891,900,891,196911
|
|
20241031,092000,17049571409,891,892,894,889,318377
|
|
20241031,091900,16766001808,893,898,907,891,242470
|
|
20241031,091800,16548238546,899,910,912,894,543045
|
|
20241031,091700,16057897746,909,901,910,900,388459
|
|
20241031,091600,15705924645,903,889,908,889,444166
|
|
20241031,091500,15308459489,889,880,896,870,885531
|
|
20241031,091400,14524920364,884,926,926,876,1190378
|
|
20241031,091300,13452127925,926,944,949,900,1980497
|
|
20241031,091200,11607293827,938,938,938,938,0
|
|
20241031,091100,11607293827,938,929,938,925,624580
|
|
20241031,091000,11023993883,929,921,935,920,905220
|
|
20241031,090900,10181475018,921,932,932,920,891417
|
|
20241031,090800,9356701430,931,900,935,894,2217269
|
|
20241031,090700,7312780167,900,876,920,869,1914564
|
|
20241031,090600,5593167259,877,889,900,876,1591401
|
|
20241031,090500,4175557870,887,874,897,866,1511541
|
|
20241031,090400,2841156909,874,856,875,848,618341
|
|
20241031,090300,2308409195,856,850,868,839,557034
|
|
20241031,090200,1833642321,849,820,849,815,553878
|
|
20241031,090100,1372645915,821,825,838,816,496206
|
|
20241031,090000,961523993,825,853,856,823,1104891
|