612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190900,49486257505,867,867,867,867,14469
|
|
20231024,190800,49486257505,867,867,867,867,0
|
|
20231024,190700,49486257505,867,867,867,867,0
|
|
20231024,190600,49486257505,867,867,867,867,0
|
|
20231024,190500,49486257505,867,867,867,867,0
|
|
20231024,190400,49486257505,867,867,867,867,0
|
|
20231024,190300,49486257505,867,867,867,867,0
|
|
20231024,190200,49486257505,867,867,867,867,0
|
|
20231024,190100,49486257505,867,867,867,867,0
|
|
20231024,190000,49486257505,867,867,867,867,0
|
|
20231024,185900,49486257505,867,867,867,867,0
|
|
20231024,185800,49486257505,867,867,867,867,0
|
|
20231024,185700,49486257505,867,867,867,867,0
|
|
20231024,185600,49486257505,867,867,867,867,0
|
|
20231024,185500,49486257505,867,867,867,867,0
|
|
20231024,185400,49486257505,867,867,867,867,0
|
|
20231024,185300,49486257505,867,867,867,867,0
|
|
20231024,185200,49486257505,867,867,867,867,0
|
|
20231024,185100,49486257505,867,867,867,867,0
|
|
20231024,185000,49486257505,867,867,867,867,0
|
|
20231024,184900,49486257505,867,867,867,867,0
|
|
20231024,184800,49486257505,867,867,867,867,0
|
|
20231024,184700,49486257505,867,867,867,867,0
|
|
20231024,184600,49486257505,867,867,867,867,0
|
|
20231024,184500,49486257505,867,867,867,867,0
|
|
20231024,184400,49486257505,867,867,867,867,0
|
|
20231024,184300,49486257505,867,867,867,867,0
|
|
20231024,184200,49486257505,867,867,867,867,0
|
|
20231024,184100,49486257505,867,867,867,867,0
|
|
20231024,184000,49486257505,867,867,867,867,0
|
|
20231024,183900,49486257505,867,867,867,867,14469
|
|
20231024,183800,49486257505,867,867,867,867,0
|
|
20231024,183700,49486257505,867,867,867,867,0
|
|
20231024,183600,49486257505,867,867,867,867,0
|
|
20231024,183500,49486257505,867,867,867,867,0
|
|
20231024,183400,49486257505,867,867,867,867,0
|
|
20231024,183300,49486257505,867,867,867,867,0
|
|
20231024,183200,49486257505,867,867,867,867,0
|
|
20231024,183100,49486257505,867,867,867,867,0
|
|
20231024,183000,49486257505,867,867,867,867,0
|
|
20231024,182900,49486257505,867,867,867,867,0
|
|
20231024,182800,49486257505,867,867,867,867,0
|
|
20231024,182700,49486257505,867,867,867,867,0
|
|
20231024,182600,49486257505,867,867,867,867,0
|
|
20231024,182500,49486257505,867,867,867,867,0
|
|
20231024,182400,49486257505,867,867,867,867,0
|
|
20231024,182300,49486257505,867,867,867,867,0
|
|
20231024,182200,49486257505,867,867,867,867,0
|
|
20231024,182100,49486257505,867,867,867,867,0
|
|
20231024,182000,49486257505,867,867,867,867,0
|
|
20231024,181900,49486257505,867,867,867,867,0
|
|
20231024,181800,49486257505,867,867,867,867,0
|
|
20231024,181700,49486257505,867,867,867,867,0
|
|
20231024,181600,49486257505,867,867,867,867,0
|
|
20231024,181500,49486257505,867,867,867,867,0
|
|
20231024,181400,49486257505,867,867,867,867,0
|
|
20231024,181300,49486257505,867,867,867,867,0
|
|
20231024,181200,49486257505,867,867,867,867,0
|
|
20231024,181100,49486257505,867,867,867,867,0
|
|
20231024,181000,49486257505,867,867,867,867,0
|
|
20231024,180900,49486257505,867,867,867,867,14469
|
|
20231024,180800,49486257505,867,867,867,867,0
|
|
20231024,180700,49486257505,867,867,867,867,0
|
|
20231024,180600,49486257505,867,867,867,867,0
|
|
20231024,180500,49486257505,867,867,867,867,0
|
|
20231024,180400,49486257505,867,867,867,867,0
|
|
20231024,180300,49486257505,867,867,867,867,0
|
|
20231024,180200,49486257505,867,867,867,867,0
|
|
20231024,180100,49486257505,867,867,867,867,0
|
|
20231024,180000,49486257505,867,867,867,867,0
|
|
20231024,175900,49486257505,867,867,867,867,0
|
|
20231024,175800,49486257505,867,867,867,867,0
|
|
20231024,175700,49486257505,867,867,867,867,0
|
|
20231024,175600,49486257505,867,867,867,867,0
|
|
20231024,175500,49486257505,867,867,867,867,0
|
|
20231024,175400,49486257505,867,867,867,867,0
|
|
20231024,175300,49486257505,867,867,867,867,0
|
|
20231024,175200,49486257505,867,867,867,867,0
|
|
20231024,175100,49486257505,867,867,867,867,0
|
|
20231024,175000,49486257505,867,867,867,867,0
|
|
20231024,174900,49486257505,867,867,867,867,0
|
|
20231024,174800,49486257505,867,867,867,867,0
|
|
20231024,174700,49486257505,867,867,867,867,0
|
|
20231024,174600,49486257505,867,867,867,867,0
|
|
20231024,174500,49486257505,867,867,867,867,0
|
|
20231024,174400,49486257505,867,867,867,867,0
|
|
20231024,174300,49486257505,867,867,867,867,0
|
|
20231024,174200,49486257505,867,867,867,867,0
|
|
20231024,174100,49486257505,867,867,867,867,0
|
|
20231024,174000,49486257505,867,867,867,867,0
|
|
20231024,173900,49486257505,867,867,867,867,14469
|
|
20231024,173800,49486257505,867,867,867,867,0
|
|
20231024,173700,49486257505,867,867,867,867,0
|
|
20231024,173600,49486257505,867,867,867,867,0
|
|
20231024,173500,49486257505,867,867,867,867,0
|
|
20231024,173400,49486257505,867,867,867,867,0
|
|
20231024,173300,49486257505,867,867,867,867,0
|
|
20231024,173200,49486257505,867,867,867,867,0
|
|
20231024,173100,49486257505,867,867,867,867,0
|
|
20231024,173000,49486257505,867,867,867,867,0
|
|
20231024,172900,49486257505,867,867,867,867,0
|
|
20231024,172800,49486257505,867,867,867,867,0
|
|
20231024,172700,49486257505,867,867,867,867,0
|
|
20231024,172600,49486257505,867,867,867,867,0
|
|
20231024,172500,49486257505,867,867,867,867,0
|
|
20231024,172400,49486257505,867,867,867,867,0
|
|
20231024,172300,49486257505,867,867,867,867,0
|
|
20231024,172200,49486257505,867,867,867,867,0
|
|
20231024,172100,49486257505,867,867,867,867,0
|
|
20231024,172000,49486257505,867,867,867,867,0
|
|
20231024,171900,49486257505,867,867,867,867,0
|
|
20231024,171800,49486257505,867,867,867,867,0
|
|
20231024,171700,49486257505,867,867,867,867,0
|
|
20231024,171600,49486257505,867,867,867,867,0
|
|
20231024,171500,49486257505,867,867,867,867,0
|
|
20231024,171400,49486257505,867,867,867,867,0
|
|
20231024,171300,49486257505,867,867,867,867,0
|
|
20231024,171200,49486257505,867,867,867,867,0
|
|
20231024,171100,49486257505,867,867,867,867,0
|
|
20231024,171000,49486257505,867,867,867,867,0
|
|
20231024,170900,49486257505,867,867,867,867,14469
|
|
20231024,170800,49486257505,867,867,867,867,0
|
|
20231024,170700,49486257505,867,867,867,867,0
|
|
20231024,170600,49486257505,867,867,867,867,0
|
|
20231024,170500,49486257505,867,867,867,867,0
|
|
20231024,170400,49486257505,867,867,867,867,0
|
|
20231024,170300,49486257505,867,867,867,867,0
|
|
20231024,170200,49486257505,867,867,867,867,0
|
|
20231024,170100,49486257505,867,867,867,867,0
|
|
20231024,170000,49486257505,867,867,867,867,0
|
|
20231024,165900,49486257505,867,867,867,867,0
|
|
20231024,165800,49486257505,867,867,867,867,0
|
|
20231024,165700,49486257505,867,867,867,867,0
|
|
20231024,165600,49486257505,867,867,867,867,0
|
|
20231024,165500,49486257505,867,867,867,867,0
|
|
20231024,165400,49486257505,867,867,867,867,0
|
|
20231024,165300,49486257505,867,867,867,867,0
|
|
20231024,165200,49486257505,867,867,867,867,0
|
|
20231024,165100,49486257505,867,867,867,867,0
|
|
20231024,165000,49486257505,867,867,867,867,0
|
|
20231024,164900,49486257505,867,867,867,867,0
|
|
20231024,164800,49486257505,867,867,867,867,0
|
|
20231024,164700,49486257505,867,867,867,867,0
|
|
20231024,164600,49486257505,867,867,867,867,0
|
|
20231024,164500,49486257505,867,867,867,867,0
|
|
20231024,164400,49486257505,867,867,867,867,0
|
|
20231024,164300,49486257505,867,867,867,867,0
|
|
20231024,164200,49486257505,867,867,867,867,0
|
|
20231024,164100,49486257505,867,867,867,867,0
|
|
20231024,164000,49486257505,867,867,867,867,0
|
|
20231024,163900,49486257505,867,867,867,867,14469
|
|
20231024,163800,49486257505,867,867,867,867,0
|
|
20231024,163700,49486257505,867,867,867,867,0
|
|
20231024,163600,49486257505,867,867,867,867,0
|
|
20231024,163500,49486257505,867,867,867,867,0
|
|
20231024,163400,49486257505,867,867,867,867,0
|
|
20231024,163300,49486257505,867,867,867,867,0
|
|
20231024,163200,49486257505,867,867,867,867,0
|
|
20231024,163100,49486257505,867,867,867,867,0
|
|
20231024,163000,49486257505,867,867,867,867,0
|
|
20231024,162900,49486257505,867,867,867,867,0
|
|
20231024,162800,49486257505,867,867,867,867,0
|
|
20231024,162700,49486257505,867,867,867,867,0
|
|
20231024,162600,49486257505,867,867,867,867,0
|
|
20231024,162500,49486257505,867,867,867,867,0
|
|
20231024,162400,49486257505,867,867,867,867,0
|
|
20231024,162300,49486257505,867,867,867,867,0
|
|
20231024,162200,49486257505,867,867,867,867,0
|
|
20231024,162100,49486257505,867,867,867,867,0
|
|
20231024,162000,49486257505,867,867,867,867,0
|
|
20231024,161900,49486257505,867,867,867,867,0
|
|
20231024,161800,49486257505,867,867,867,867,0
|
|
20231024,161700,49486257505,867,867,867,867,0
|
|
20231024,161600,49486257505,867,867,867,867,0
|
|
20231024,161500,49486257505,867,867,867,867,0
|
|
20231024,161400,49486257505,867,867,867,867,0
|
|
20231024,161300,49486257505,867,867,867,867,0
|
|
20231024,161200,49486257505,867,867,867,867,0
|
|
20231024,161100,49486257505,867,867,867,867,0
|
|
20231024,161000,49486257505,867,867,867,867,0
|
|
20231024,160900,49486257505,867,867,867,867,14469
|
|
20231024,160800,49486257505,867,867,867,867,0
|
|
20231024,160700,49486257505,867,867,867,867,0
|
|
20231024,160600,49486257505,867,867,867,867,0
|
|
20231024,160500,49486257505,867,867,867,867,0
|
|
20231024,160400,49486257505,867,867,867,867,0
|
|
20231024,160300,49486257505,867,867,867,867,0
|
|
20231024,160200,49486257505,867,867,867,867,0
|
|
20231024,160100,49486257505,867,867,867,867,0
|
|
20231024,160000,49486257505,867,867,867,867,0
|
|
20231024,155900,49486257505,867,867,867,867,0
|
|
20231024,155800,49486257505,867,867,867,867,0
|
|
20231024,155700,49486257505,867,867,867,867,0
|
|
20231024,155600,49486257505,867,867,867,867,0
|
|
20231024,155500,49486257505,867,867,867,867,0
|
|
20231024,155400,49486257505,867,867,867,867,0
|
|
20231024,155300,49486257505,867,867,867,867,0
|
|
20231024,155200,49486257505,867,867,867,867,0
|
|
20231024,155100,49486257505,867,867,867,867,0
|
|
20231024,155000,49486257505,867,867,867,867,0
|
|
20231024,154900,49486257505,867,867,867,867,0
|
|
20231024,154800,49486257505,867,867,867,867,0
|
|
20231024,154700,49486257505,867,867,867,867,0
|
|
20231024,154600,49486257505,867,867,867,867,0
|
|
20231024,154500,49486257505,867,867,867,867,0
|
|
20231024,154400,49486257505,867,867,867,867,0
|
|
20231024,154300,49486257505,867,867,867,867,0
|
|
20231024,154200,49486257505,867,867,867,867,0
|
|
20231024,154100,49486257505,867,867,867,867,0
|
|
20231024,154000,49486257505,867,867,867,867,0
|
|
20231024,153900,49486257505,867,867,867,867,14469
|
|
20231024,153800,49486257505,867,867,867,867,0
|
|
20231024,153700,49486257505,867,867,867,867,0
|
|
20231024,153600,49486257505,867,867,867,867,0
|
|
20231024,153500,49486257505,867,867,867,867,0
|
|
20231024,153400,49486257505,867,867,867,867,0
|
|
20231024,153300,49486257505,867,867,867,867,0
|
|
20231024,153200,49486257505,867,867,867,867,0
|
|
20231024,153100,49486257505,867,867,867,867,0
|
|
20231024,153000,49486257505,867,867,867,867,14469
|
|
20231024,152900,49473712882,867,867,867,867,0
|
|
20231024,152800,49473712882,867,867,867,867,0
|
|
20231024,152700,49473712882,867,867,867,867,0
|
|
20231024,152600,49473712882,867,867,867,867,0
|
|
20231024,152500,49473712882,867,867,867,867,0
|
|
20231024,152400,49473712882,867,867,867,867,0
|
|
20231024,152300,49473712882,867,867,867,867,0
|
|
20231024,152200,49473712882,867,867,867,867,0
|
|
20231024,152100,49473712882,867,867,867,867,0
|
|
20231024,152000,49473712882,867,867,867,867,0
|
|
20231024,151900,49473712882,867,867,867,867,10078
|
|
20231024,151800,49464975256,867,867,867,867,2767
|
|
20231024,151700,49462576267,867,867,867,867,542
|
|
20231024,151600,49462106353,867,867,867,867,523
|
|
20231024,151500,49461652912,867,867,867,867,321
|
|
20231024,151400,49461374605,867,867,867,867,1928
|
|
20231024,151300,49459703029,867,867,867,867,853
|
|
20231024,151200,49458963478,867,867,867,867,5655
|
|
20231024,151100,49454060593,867,867,867,867,924
|
|
20231024,151000,49453259485,867,867,867,867,26770
|
|
20231024,150900,49430049895,867,867,867,867,1472
|
|
20231024,150800,49428773671,867,867,867,867,235
|
|
20231024,150700,49428569926,867,867,867,867,1276
|
|
20231024,150600,49427463634,867,867,867,867,10003
|
|
20231024,150500,49418791033,867,867,867,867,182
|
|
20231024,150400,49418633239,867,867,867,867,3039
|
|
20231024,150300,49415998426,867,867,867,867,135
|
|
20231024,150200,49415881381,867,867,867,867,1175
|
|
20231024,150100,49414862656,867,867,867,867,879
|
|
20231024,150000,49414100563,867,867,867,867,5475
|
|
20231024,145900,49409353738,867,867,867,867,2410
|
|
20231024,145800,49407264268,867,867,867,867,4618
|
|
20231024,145700,49403260462,867,867,867,867,4375
|
|
20231024,145600,49399467337,867,867,867,867,1635
|
|
20231024,145500,49398049792,867,867,867,867,13078
|
|
20231024,145400,49386711166,867,867,867,867,16949
|
|
20231024,145300,49372016383,867,867,867,867,4957
|
|
20231024,145200,49367718664,867,867,867,867,2278
|
|
20231024,145100,49365743638,867,867,867,867,6920
|
|
20231024,145000,49359743998,867,867,867,867,4019
|
|
20231024,144900,49356259525,867,867,867,867,8991
|
|
20231024,144800,49348464328,867,867,867,867,13393
|
|
20231024,144700,49336852597,867,867,867,867,1721
|
|
20231024,144600,49335360490,867,867,867,867,24232
|
|
20231024,144500,49314351346,867,867,867,867,9143
|
|
20231024,144400,49306424365,867,867,867,867,636
|
|
20231024,144300,49305872953,867,867,867,867,9737
|
|
20231024,144200,49297430974,867,867,867,867,1927
|
|
20231024,144100,49295760265,867,867,867,867,3984
|
|
20231024,144000,49292306137,867,867,867,867,4833
|
|
20231024,143900,49288115926,867,867,867,867,12624
|
|
20231024,143800,49277170918,867,867,867,867,16409
|
|
20231024,143700,49262944315,867,867,867,867,10022
|
|
20231024,143600,49254255241,867,867,867,867,25024
|
|
20231024,143500,49232559433,867,867,867,867,6524
|
|
20231024,143400,49226903125,867,867,867,867,4867
|
|
20231024,143300,49222683436,867,867,867,867,16078
|
|
20231024,143200,49208743810,867,867,867,867,42142
|
|
20231024,143100,49172206696,867,867,867,867,87829
|
|
20231024,143000,49096058953,867,867,867,867,52031
|
|
20231024,142900,49050948076,867,867,867,867,34364
|
|
20231024,142800,49021154488,867,867,867,867,51271
|
|
20231024,142700,48976702531,867,867,867,867,209192
|
|
20231024,142600,48795333067,867,852,867,852,2177897
|
|
20231024,142500,46910750580,852,850,854,849,180926
|
|
20231024,142400,46756695995,851,855,855,847,242408
|
|
20231024,142300,46550596470,855,847,857,844,233289
|
|
20231024,142200,46352336442,848,850,855,847,492548
|
|
20231024,142100,45932764758,851,840,851,838,291715
|
|
20231024,142000,45686211834,840,844,845,839,173710
|
|
20231024,141900,45539914841,843,850,852,834,296899
|
|
20231024,141800,45288951281,849,832,854,832,1121870
|
|
20231024,141700,44340849077,832,836,838,830,302454
|
|
20231024,141600,44088687204,836,810,840,805,816075
|
|
20231024,141500,43415950737,810,807,815,803,93260
|
|
20231024,141400,43340463756,807,810,811,802,29799
|
|
20231024,141300,43316483425,811,813,817,810,171296
|
|
20231024,141200,43177120767,813,806,813,801,150235
|
|
20231024,141100,43055442354,807,797,811,796,111104
|
|
20231024,141000,42966063564,797,793,797,793,30558
|
|
20231024,140900,42941784412,793,797,797,793,47159
|
|
20231024,140800,42904340628,797,793,798,791,41589
|
|
20231024,140700,42871327333,792,787,794,787,64874
|
|
20231024,140600,42820028874,787,793,795,786,97357
|
|
20231024,140500,42743172602,794,804,806,790,300457
|
|
20231024,140400,42503612500,805,805,807,805,13278
|
|
20231024,140300,42492918335,807,810,810,806,2831
|
|
20231024,140200,42490636366,810,806,812,804,57106
|
|
20231024,140100,42444538805,806,806,811,806,12141
|
|
20231024,140000,42434715666,808,808,809,806,25975
|
|
20231024,135900,42413736595,808,806,809,806,4520
|
|
20231024,135800,42410087078,806,807,807,805,6915
|
|
20231024,135700,42404514932,807,807,809,805,10665
|
|
20231024,135600,42395906237,809,802,814,801,97825
|
|
20231024,135500,42317151981,802,806,806,801,66807
|
|
20231024,135400,42263525729,806,807,807,803,68771
|
|
20231024,135300,42208211636,806,809,810,806,27520
|
|
20231024,135200,42185979721,809,809,810,808,13694
|
|
20231024,135100,42174901768,809,810,814,809,17236
|
|
20231024,135000,42160937316,808,814,815,808,150533
|
|
20231024,134900,42038745336,813,807,815,806,48313
|
|
20231024,134800,41999658459,806,805,806,804,30994
|
|
20231024,134700,41974717778,805,808,811,804,58898
|
|
20231024,134600,41927239166,808,816,816,808,81477
|
|
20231024,134500,41861095555,816,816,818,815,32204
|
|
20231024,134400,41834803495,815,813,817,812,131913
|
|
20231024,134300,41727379462,813,812,813,811,48377
|
|
20231024,134200,41688095991,812,812,812,811,22182
|
|
20231024,134100,41670098933,811,809,812,808,22519
|
|
20231024,134000,41651849411,809,811,811,806,55468
|
|
20231024,133900,41606954695,811,814,814,806,29590
|
|
20231024,133800,41583033528,813,806,814,801,124426
|
|
20231024,133700,41482428810,808,810,810,806,39856
|
|
20231024,133600,41450230473,810,809,812,809,14501
|
|
20231024,133500,41438479132,810,811,811,809,20579
|
|
20231024,133400,41421813658,811,811,812,809,21062
|
|
20231024,133300,41404737981,813,813,813,810,58050
|
|
20231024,133200,41357699472,813,813,815,812,38492
|
|
20231024,133100,41326401934,813,812,817,809,24007
|
|
20231024,133000,41306894278,812,808,813,807,36918
|
|
20231024,132900,41276975352,807,809,814,807,57667
|
|
20231024,132800,41230323479,810,812,817,809,50280
|
|
20231024,132700,41189503550,811,809,817,808,28837
|
|
20231024,132600,41166108394,809,818,818,808,88467
|
|
20231024,132500,41094220872,816,817,818,815,35972
|
|
20231024,132400,41064873222,819,816,820,814,71387
|
|
20231024,132300,41006503716,815,819,819,815,52482
|
|
20231024,132200,40963606312,819,813,819,813,59946
|
|
20231024,132100,40914655786,812,810,813,809,28828
|
|
20231024,132000,40891287539,812,817,819,808,121052
|
|
20231024,131900,40792714385,818,814,822,813,267374
|
|
20231024,131800,40573819718,814,815,817,808,121695
|
|
20231024,131700,40474837114,815,805,819,802,296272
|
|
20231024,131600,40233807886,801,797,807,797,232173
|
|
20231024,131500,40047328542,797,797,799,795,40299
|
|
20231024,131400,40015206806,796,798,801,795,143193
|
|
20231024,131300,39900936144,798,791,798,789,142874
|
|
20231024,131200,39787361982,791,786,791,785,21976
|
|
20231024,131100,39770042158,786,786,788,784,33747
|
|
20231024,131000,39743570071,785,786,787,785,18129
|
|
20231024,130900,39729322867,786,783,787,783,22058
|
|
20231024,130800,39712028085,783,785,785,783,41913
|
|
20231024,130700,39679177430,786,788,788,785,18755
|
|
20231024,130600,39664439168,787,785,788,784,27121
|
|
20231024,130500,39643103310,785,789,790,783,51227
|
|
20231024,130400,39602883192,788,794,794,788,46973
|
|
20231024,130300,39565770991,793,793,794,788,70485
|
|
20231024,130200,39509942971,793,789,793,789,43839
|
|
20231024,130100,39475235676,789,784,789,783,67838
|
|
20231024,130000,39421878295,784,785,787,781,173363
|
|
20231024,125900,39286082499,787,790,792,785,110383
|
|
20231024,125800,39199148695,791,788,791,788,62976
|
|
20231024,125700,39149441475,790,781,793,781,161675
|
|
20231024,125600,39021918667,781,792,792,777,465984
|
|
20231024,125500,38656511031,792,796,797,791,57911
|
|
20231024,125400,38610520799,796,793,797,793,36471
|
|
20231024,125300,38581495536,793,795,796,791,57088
|
|
20231024,125200,38536229800,795,796,796,790,211318
|
|
20231024,125100,38368900050,796,804,805,796,224472
|
|
20231024,125000,38189386031,803,804,805,802,61413
|
|
20231024,124900,38140051921,803,803,805,801,86042
|
|
20231024,124800,38071017986,803,807,807,801,155100
|
|
20231024,124700,37946467642,806,811,811,806,86273
|
|
20231024,124600,37876668964,811,811,812,810,35609
|
|
20231024,124500,37847801645,811,812,812,809,58022
|
|
20231024,124400,37800812622,812,812,814,811,26075
|
|
20231024,124300,37779639224,813,815,817,812,31131
|
|
20231024,124200,37754302749,815,817,818,814,46010
|
|
20231024,124100,37716777161,817,814,818,814,51974
|
|
20231024,124000,37674332553,816,812,816,811,43659
|
|
20231024,123900,37638798532,811,810,812,809,68823
|
|
20231024,123800,37583028328,810,814,815,810,64542
|
|
20231024,123700,37530629991,814,819,820,814,127433
|
|
20231024,123600,37426487384,820,816,820,816,105294
|
|
20231024,123500,37340389157,817,815,817,814,70184
|
|
20231024,123400,37283146177,816,814,816,814,56846
|
|
20231024,123300,37236803587,815,813,816,813,41672
|
|
20231024,123200,37202844328,814,813,816,812,99972
|
|
20231024,123100,37121485317,814,813,815,812,97616
|
|
20231024,123000,37042153170,813,810,814,810,69585
|
|
20231024,122900,36985673031,809,806,810,806,28584
|
|
20231024,122800,36962537671,808,806,812,805,61852
|
|
20231024,122700,36912552116,807,807,807,804,31443
|
|
20231024,122600,36887206376,807,805,808,804,52036
|
|
20231024,122500,36845270826,804,807,810,804,95728
|
|
20231024,122400,36768014217,807,800,807,800,74742
|
|
20231024,122300,36708016183,801,803,804,800,117557
|
|
20231024,122200,36613731285,803,804,805,803,72199
|
|
20231024,122100,36555662952,804,805,806,802,206322
|
|
20231024,122000,36389845589,805,812,812,805,126848
|
|
20231024,121900,36287311306,812,814,814,811,48535
|
|
20231024,121800,36247897176,813,815,816,811,70583
|
|
20231024,121700,36190556169,815,817,818,815,16704
|
|
20231024,121600,36176925429,816,818,819,816,25872
|
|
20231024,121500,36155770138,818,817,819,817,18586
|
|
20231024,121400,36140569167,817,815,820,814,47694
|
|
20231024,121300,36101633776,814,822,823,813,111264
|
|
20231024,121200,36010456627,821,819,823,818,79960
|
|
20231024,121100,35944846642,818,813,820,812,38434
|
|
20231024,121000,35913530115,812,813,816,811,57662
|
|
20231024,120900,35866691340,813,820,820,811,69478
|
|
20231024,120800,35809983654,819,817,821,816,187798
|
|
20231024,120700,35656161484,817,814,819,812,51268
|
|
20231024,120600,35614310214,812,815,817,811,86535
|
|
20231024,120500,35543850732,812,812,815,807,179428
|
|
20231024,120400,35398393245,812,821,821,809,221680
|
|
20231024,120300,35218154459,821,824,825,813,361396
|
|
20231024,120200,34922351064,825,829,829,823,66998
|
|
20231024,120100,34866908746,829,823,829,823,41315
|
|
20231024,120000,34832768607,824,822,825,821,91843
|
|
20231024,115900,34757288398,822,830,830,822,120940
|
|
20231024,115800,34657520916,829,828,831,826,134159
|
|
20231024,115700,34546363769,828,825,829,825,73365
|
|
20231024,115600,34485778713,825,825,826,822,46551
|
|
20231024,115500,34447436643,824,822,826,822,51768
|
|
20231024,115400,34404749868,822,824,827,821,172609
|
|
20231024,115300,34262644246,824,827,827,821,176883
|
|
20231024,115200,34117008078,826,832,833,823,427430
|
|
20231024,115100,33763242319,833,832,834,830,94567
|
|
20231024,115000,33684616683,832,833,838,830,234427
|
|
20231024,114900,33489505933,833,840,841,829,388702
|
|
20231024,114800,33165396168,839,846,846,834,300643
|
|
20231024,114700,32912811772,840,830,850,829,533234
|
|
20231024,114600,32465842134,830,828,830,826,80956
|
|
20231024,114500,32398802479,827,833,834,825,154162
|
|
20231024,114400,32270922636,831,828,835,826,263872
|
|
20231024,114300,32051912062,828,827,832,825,232449
|
|
20231024,114200,31859375056,826,828,829,825,94266
|
|
20231024,114100,31781402568,827,826,830,823,127954
|
|
20231024,114000,31675756405,826,827,832,825,200020
|
|
20231024,113900,31510325659,828,832,833,825,268209
|
|
20231024,113800,31287878668,831,832,841,827,423006
|
|
20231024,113700,30935010093,833,826,834,821,351248
|
|
20231024,113600,30644916480,820,832,845,820,1317511
|
|
20231024,113500,29545141666,831,831,835,820,674410
|
|
20231024,113400,28986411556,835,811,837,810,1230389
|
|
20231024,113300,27967262755,811,806,815,805,220391
|
|
20231024,113200,27788680145,806,800,808,799,89687
|
|
20231024,113100,27716580049,799,798,800,796,61815
|
|
20231024,113000,27667249617,798,799,799,795,64647
|
|
20231024,112900,27615754460,795,802,802,793,225120
|
|
20231024,112800,27436159160,802,799,805,798,55143
|
|
20231024,112700,27391924837,800,803,804,798,215363
|
|
20231024,112600,27219675136,803,801,804,799,75235
|
|
20231024,112500,27159374640,801,803,808,798,197662
|
|
20231024,112400,27000855192,800,820,822,799,532295
|
|
20231024,112300,26570553781,820,808,823,808,673123
|
|
20231024,112200,26019653424,809,813,814,807,199171
|
|
20231024,112100,25858175284,812,814,815,809,167392
|
|
20231024,112000,25722356409,813,804,819,804,213145
|
|
20231024,111900,25549280408,804,809,810,803,190321
|
|
20231024,111800,25395705539,809,800,809,799,136065
|
|
20231024,111700,25286298962,802,801,803,796,52307
|
|
20231024,111600,25244445026,799,791,805,791,206915
|
|
20231024,111500,25078827873,791,795,795,789,84120
|
|
20231024,111400,25012317688,794,796,796,792,33455
|
|
20231024,111300,24985749674,795,796,798,790,136888
|
|
20231024,111200,24877086420,796,795,796,793,56238
|
|
20231024,111100,24832398916,796,800,801,791,127893
|
|
20231024,111000,24730675028,801,792,801,790,101342
|
|
20231024,110900,24650191627,791,798,800,790,127492
|
|
20231024,110800,24548711112,798,793,801,786,319290
|
|
20231024,110700,24295248693,791,798,798,787,267161
|
|
20231024,110600,24083758205,796,798,808,796,302294
|
|
20231024,110500,23841860632,797,812,812,793,645831
|
|
20231024,110400,23323256882,811,816,818,806,463049
|
|
20231024,110300,22946986027,816,790,823,790,1823244
|
|
20231024,110200,21468318771,794,782,797,782,424512
|
|
20231024,110100,21132638307,782,776,784,775,70139
|
|
20231024,110000,21077984378,776,779,780,775,33515
|
|
20231024,105900,21051885181,779,780,781,774,114405
|
|
20231024,105800,20962947032,780,779,782,777,60729
|
|
20231024,105700,20915627295,778,776,779,776,48453
|
|
20231024,105600,20877962858,775,781,781,774,46981
|
|
20231024,105500,20841439210,779,771,784,770,134324
|
|
20231024,105400,20737131633,771,767,773,767,32723
|
|
20231024,105300,20711910802,768,763,768,763,27961
|
|
20231024,105200,20690515161,763,767,767,760,67186
|
|
20231024,105100,20639272508,767,769,770,766,34100
|
|
20231024,105000,20613093997,765,766,776,764,33902
|
|
20231024,104900,20586889699,766,775,775,763,67825
|
|
20231024,104800,20534696093,774,769,776,769,187354
|
|
20231024,104700,20389665155,770,765,773,764,106739
|
|
20231024,104600,20307397513,765,766,767,764,48028
|
|
20231024,104500,20270632417,767,759,767,757,58648
|
|
20231024,104400,20226005397,760,762,763,755,72994
|
|
20231024,104300,20170564934,763,760,763,760,28694
|
|
20231024,104200,20148715042,761,754,767,754,70982
|
|
20231024,104100,20094598210,759,749,760,749,87565
|
|
20231024,104000,20028612531,750,758,758,750,72514
|
|
20231024,103900,19973921885,759,759,760,757,55845
|
|
20231024,103800,19931601451,760,759,763,758,41792
|
|
20231024,103700,19899807364,759,758,759,755,80792
|
|
20231024,103600,19838610564,758,747,762,745,127113
|
|
20231024,103500,19742933666,749,768,771,741,330693
|
|
20231024,103400,19493526242,768,774,774,765,244565
|
|
20231024,103300,19305393577,773,775,778,772,91260
|
|
20231024,103200,19234897251,774,776,776,772,99540
|
|
20231024,103100,19157916945,776,779,779,776,45113
|
|
20231024,103000,19122854778,779,779,783,775,45721
|
|
20231024,102900,19087247618,779,774,780,773,97361
|
|
20231024,102800,19011619770,774,781,784,770,158447
|
|
20231024,102700,18888501560,781,797,798,781,369830
|
|
20231024,102600,18596790766,796,782,799,781,656334
|
|
20231024,102500,18077339322,782,782,784,779,73689
|
|
20231024,102400,18019708515,782,781,787,780,134707
|
|
20231024,102300,17914027148,782,785,786,781,69364
|
|
20231024,102200,17859612670,785,783,786,778,120246
|
|
20231024,102100,17765397761,783,777,785,775,83805
|
|
20231024,102000,17700058538,776,777,778,774,23572
|
|
20231024,101900,17681795366,777,776,779,775,67855
|
|
20231024,101800,17629065401,777,772,779,769,69050
|
|
20231024,101700,17575740853,769,772,773,769,65098
|
|
20231024,101600,17525540107,772,765,772,765,54849
|
|
20231024,101500,17483412594,765,775,775,765,260279
|
|
20231024,101400,17282961433,775,782,786,772,110821
|
|
20231024,101300,17196697870,782,784,784,781,58842
|
|
20231024,101200,17150643439,784,781,789,779,64573
|
|
20231024,101100,17100061691,781,786,789,781,131739
|
|
20231024,101000,16996572020,785,787,788,783,91309
|
|
20231024,100900,16924849619,787,783,789,781,93671
|
|
20231024,100800,16851154969,782,789,790,780,205371
|
|
20231024,100700,16689568838,786,785,789,782,96405
|
|
20231024,100600,16613768140,782,780,786,779,85592
|
|
20231024,100500,16546763448,779,782,783,779,118070
|
|
20231024,100400,16454556327,780,775,784,773,87777
|
|
20231024,100300,16386195666,774,779,779,772,120297
|
|
20231024,100200,16293242029,774,781,784,773,124696
|
|
20231024,100100,16196107127,783,783,786,779,88704
|
|
20231024,100000,16126644876,779,778,783,773,77076
|
|
20231024,095900,16066850000,778,776,785,772,130557
|
|
20231024,095800,15965547052,776,786,789,776,120930
|
|
20231024,095700,15871046166,787,784,792,782,208281
|
|
20231024,095600,15706781332,784,783,786,783,132431
|
|
20231024,095500,15602919002,783,791,791,781,98458
|
|
20231024,095400,15525589566,791,779,793,779,395678
|
|
20231024,095300,15214240082,779,772,779,770,60932
|
|
20231024,095200,15167005945,770,773,773,766,198614
|
|
20231024,095100,15014268568,771,773,774,770,249164
|
|
20231024,095000,14822270676,773,777,778,772,88475
|
|
20231024,094900,14753744192,777,774,781,774,65096
|
|
20231024,094800,14703074388,777,777,779,773,90100
|
|
20231024,094700,14633115347,777,774,779,774,37173
|
|
20231024,094600,14604241980,775,778,780,773,92160
|
|
20231024,094500,14532650684,778,771,778,770,70750
|
|
20231024,094400,14477856260,771,773,775,770,124111
|
|
20231024,094300,14382107077,774,780,780,771,160436
|
|
20231024,094200,14258044187,778,775,781,774,130008
|
|
20231024,094100,14157116217,776,790,792,772,452587
|
|
20231024,094000,13805119971,784,788,810,779,917673
|
|
20231024,093900,13075720802,788,787,800,784,552299
|
|
20231024,093800,12638207381,787,783,787,775,146845
|
|
20231024,093700,12523823749,783,781,783,777,96301
|
|
20231024,093600,12448776270,779,790,793,779,259081
|
|
20231024,093500,12244834274,790,778,793,777,490507
|
|
20231024,093400,11858531149,777,772,777,769,112487
|
|
20231024,093300,11771721059,772,775,779,772,114372
|
|
20231024,093200,11682876820,777,776,779,769,228455
|
|
20231024,093100,11505999453,777,790,791,775,216463
|
|
20231024,093000,11336807672,790,782,798,776,734586
|
|
20231024,092900,10758085231,784,770,787,766,224517
|
|
20231024,092800,10583709218,770,772,772,766,67760
|
|
20231024,092700,10531625009,768,768,773,766,120985
|
|
20231024,092600,10438780625,769,761,772,760,139132
|
|
20231024,092500,10332291522,761,773,782,759,216138
|
|
20231024,092400,10165812310,774,782,790,772,340783
|
|
20231024,092300,9899012724,782,778,782,772,155947
|
|
20231024,092200,9777923910,778,773,785,772,264186
|
|
20231024,092100,9571919852,774,772,781,770,297830
|
|
20231024,092000,9340692102,773,760,777,753,271474
|
|
20231024,091900,9133798291,760,757,765,756,137160
|
|
20231024,091800,9029512118,758,771,771,757,383494
|
|
20231024,091700,8737370709,770,790,790,770,462508
|
|
20231024,091600,8376364231,789,780,792,771,611565
|
|
20231024,091500,7897162487,780,761,784,758,462926
|
|
20231024,091400,7539580126,763,750,765,741,286640
|
|
20231024,091300,7322276835,745,753,754,740,145707
|
|
20231024,091200,7213635940,752,760,768,737,601323
|
|
20231024,091100,6763896213,760,773,773,758,137425
|
|
20231024,091000,6658791700,770,755,777,755,362077
|
|
20231024,090900,6380041259,759,775,775,752,376259
|
|
20231024,090800,6092562758,773,768,780,768,345094
|
|
20231024,090700,5825293100,769,752,788,750,626445
|
|
20231024,090600,5341572539,752,772,808,750,1033523
|
|
20231024,090500,4538348267,773,799,807,748,702726
|
|
20231024,090400,3988521634,824,824,824,824,0
|
|
20231024,090300,3988521634,824,784,824,779,2155806
|
|
20231024,090200,2255861008,784,750,789,740,2928549
|
|
20231024,090100,0,667,667,667,667,0
|
|
20231024,090000,0,667,667,667,667,0
|