614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,191100,49727674213,864,864,864,864,585924
|
|
20231025,191000,49727674213,864,864,864,864,0
|
|
20231025,190900,49727674213,864,864,864,864,0
|
|
20231025,190800,49727674213,864,864,864,864,0
|
|
20231025,190700,49727674213,864,864,864,864,0
|
|
20231025,190600,49727674213,864,864,864,864,0
|
|
20231025,190500,49727674213,864,864,864,864,0
|
|
20231025,190400,49727674213,864,864,864,864,0
|
|
20231025,190300,49727674213,864,864,864,864,0
|
|
20231025,190200,49727674213,864,864,864,864,0
|
|
20231025,190100,49727674213,864,864,864,864,0
|
|
20231025,190000,49727674213,864,864,864,864,0
|
|
20231025,185900,49727674213,864,864,864,864,0
|
|
20231025,185800,49727674213,864,864,864,864,0
|
|
20231025,185700,49727674213,864,864,864,864,0
|
|
20231025,185600,49727674213,864,864,864,864,0
|
|
20231025,185500,49727674213,864,864,864,864,0
|
|
20231025,185400,49727674213,864,864,864,864,0
|
|
20231025,185300,49727674213,864,864,864,864,0
|
|
20231025,185200,49727674213,864,864,864,864,0
|
|
20231025,185100,49727674213,864,864,864,864,0
|
|
20231025,185000,49727674213,864,864,864,864,0
|
|
20231025,184900,49727674213,864,864,864,864,0
|
|
20231025,184800,49727674213,864,864,864,864,0
|
|
20231025,184700,49727674213,864,864,864,864,0
|
|
20231025,184600,49727674213,864,864,864,864,0
|
|
20231025,184500,49727674213,864,864,864,864,0
|
|
20231025,184400,49727674213,864,864,864,864,0
|
|
20231025,184300,49727674213,864,864,864,864,0
|
|
20231025,184200,49727674213,864,864,864,864,0
|
|
20231025,184100,49727674213,864,864,864,864,585924
|
|
20231025,184000,49727674213,864,864,864,864,0
|
|
20231025,183900,49727674213,864,864,864,864,0
|
|
20231025,183800,49727674213,864,864,864,864,0
|
|
20231025,183700,49727674213,864,864,864,864,0
|
|
20231025,183600,49727674213,864,864,864,864,0
|
|
20231025,183500,49727674213,864,864,864,864,0
|
|
20231025,183400,49727674213,864,864,864,864,0
|
|
20231025,183300,49727674213,864,864,864,864,0
|
|
20231025,183200,49727674213,864,864,864,864,0
|
|
20231025,183100,49727674213,864,864,864,864,0
|
|
20231025,183000,49727674213,864,864,864,864,0
|
|
20231025,182900,49727674213,864,864,864,864,0
|
|
20231025,182800,49727674213,864,864,864,864,0
|
|
20231025,182700,49727674213,864,864,864,864,0
|
|
20231025,182600,49727674213,864,864,864,864,0
|
|
20231025,182500,49727674213,864,864,864,864,0
|
|
20231025,182400,49727674213,864,864,864,864,0
|
|
20231025,182300,49727674213,864,864,864,864,0
|
|
20231025,182200,49727674213,864,864,864,864,0
|
|
20231025,182100,49727674213,864,864,864,864,0
|
|
20231025,182000,49727674213,864,864,864,864,0
|
|
20231025,181900,49727674213,864,864,864,864,0
|
|
20231025,181800,49727674213,864,864,864,864,0
|
|
20231025,181700,49727674213,864,864,864,864,0
|
|
20231025,181600,49727674213,864,864,864,864,0
|
|
20231025,181500,49727674213,864,864,864,864,0
|
|
20231025,181400,49727674213,864,864,864,864,0
|
|
20231025,181300,49727674213,864,864,864,864,0
|
|
20231025,181200,49727674213,864,864,864,864,0
|
|
20231025,181100,49727674213,864,864,864,864,585924
|
|
20231025,181000,49727674213,864,864,864,864,0
|
|
20231025,180900,49727674213,864,864,864,864,0
|
|
20231025,180800,49727674213,864,864,864,864,0
|
|
20231025,180700,49727674213,864,864,864,864,0
|
|
20231025,180600,49727674213,864,864,864,864,0
|
|
20231025,180500,49727674213,864,864,864,864,0
|
|
20231025,180400,49727674213,864,864,864,864,0
|
|
20231025,180300,49727674213,864,864,864,864,0
|
|
20231025,180200,49727674213,864,864,864,864,0
|
|
20231025,180100,49727674213,864,864,864,864,0
|
|
20231025,180000,49727674213,864,864,864,864,0
|
|
20231025,175900,49727674213,864,864,864,864,0
|
|
20231025,175800,49727674213,864,864,864,864,0
|
|
20231025,175700,49727674213,864,864,864,864,0
|
|
20231025,175600,49727674213,864,864,864,864,0
|
|
20231025,175500,49727674213,864,864,864,864,0
|
|
20231025,175400,49727674213,864,864,864,864,0
|
|
20231025,175300,49727674213,864,864,864,864,0
|
|
20231025,175200,49727674213,864,864,864,864,0
|
|
20231025,175100,49727674213,864,864,864,864,0
|
|
20231025,175000,49727674213,864,864,864,864,0
|
|
20231025,174900,49727674213,864,864,864,864,0
|
|
20231025,174800,49727674213,864,864,864,864,0
|
|
20231025,174700,49727674213,864,864,864,864,0
|
|
20231025,174600,49727674213,864,864,864,864,0
|
|
20231025,174500,49727674213,864,864,864,864,0
|
|
20231025,174400,49727674213,864,864,864,864,0
|
|
20231025,174300,49727674213,864,864,864,864,0
|
|
20231025,174200,49727674213,864,864,864,864,0
|
|
20231025,174100,49727674213,864,864,864,864,585924
|
|
20231025,174000,49727674213,864,864,864,864,0
|
|
20231025,173900,49727674213,864,864,864,864,0
|
|
20231025,173800,49727674213,864,864,864,864,0
|
|
20231025,173700,49727674213,864,864,864,864,0
|
|
20231025,173600,49727674213,864,864,864,864,0
|
|
20231025,173500,49727674213,864,864,864,864,0
|
|
20231025,173400,49727674213,864,864,864,864,0
|
|
20231025,173300,49727674213,864,864,864,864,0
|
|
20231025,173200,49727674213,864,864,864,864,0
|
|
20231025,173100,49727674213,864,864,864,864,0
|
|
20231025,173000,49727674213,864,864,864,864,0
|
|
20231025,172900,49727674213,864,864,864,864,0
|
|
20231025,172800,49727674213,864,864,864,864,0
|
|
20231025,172700,49727674213,864,864,864,864,0
|
|
20231025,172600,49727674213,864,864,864,864,0
|
|
20231025,172500,49727674213,864,864,864,864,0
|
|
20231025,172400,49727674213,864,864,864,864,0
|
|
20231025,172300,49727674213,864,864,864,864,0
|
|
20231025,172200,49727674213,864,864,864,864,0
|
|
20231025,172100,49727674213,864,864,864,864,0
|
|
20231025,172000,49727674213,864,864,864,864,0
|
|
20231025,171900,49727674213,864,864,864,864,0
|
|
20231025,171800,49727674213,864,864,864,864,0
|
|
20231025,171700,49727674213,864,864,864,864,0
|
|
20231025,171600,49727674213,864,864,864,864,0
|
|
20231025,171500,49727674213,864,864,864,864,0
|
|
20231025,171400,49727674213,864,864,864,864,0
|
|
20231025,171300,49727674213,864,864,864,864,0
|
|
20231025,171200,49727674213,864,864,864,864,0
|
|
20231025,171100,49727674213,864,864,864,864,585924
|
|
20231025,171000,49727674213,864,864,864,864,0
|
|
20231025,170900,49727674213,864,864,864,864,0
|
|
20231025,170800,49727674213,864,864,864,864,0
|
|
20231025,170700,49727674213,864,864,864,864,0
|
|
20231025,170600,49727674213,864,864,864,864,0
|
|
20231025,170500,49727674213,864,864,864,864,0
|
|
20231025,170400,49727674213,864,864,864,864,0
|
|
20231025,170300,49727674213,864,864,864,864,0
|
|
20231025,170200,49727674213,864,864,864,864,0
|
|
20231025,170100,49727674213,864,864,864,864,0
|
|
20231025,170000,49727674213,864,864,864,864,0
|
|
20231025,165900,49727674213,864,864,864,864,0
|
|
20231025,165800,49727674213,864,864,864,864,0
|
|
20231025,165700,49727674213,864,864,864,864,0
|
|
20231025,165600,49727674213,864,864,864,864,0
|
|
20231025,165500,49727674213,864,864,864,864,0
|
|
20231025,165400,49727674213,864,864,864,864,0
|
|
20231025,165300,49727674213,864,864,864,864,0
|
|
20231025,165200,49727674213,864,864,864,864,0
|
|
20231025,165100,49727674213,864,864,864,864,0
|
|
20231025,165000,49727674213,864,864,864,864,0
|
|
20231025,164900,49727674213,864,864,864,864,0
|
|
20231025,164800,49727674213,864,864,864,864,0
|
|
20231025,164700,49727674213,864,864,864,864,0
|
|
20231025,164600,49727674213,864,864,864,864,0
|
|
20231025,164500,49727674213,864,864,864,864,0
|
|
20231025,164400,49727674213,864,864,864,864,0
|
|
20231025,164300,49727674213,864,864,864,864,0
|
|
20231025,164200,49727674213,864,864,864,864,0
|
|
20231025,164100,49727674213,864,864,864,864,585924
|
|
20231025,164000,49727674213,864,864,864,864,0
|
|
20231025,163900,49727674213,864,864,864,864,0
|
|
20231025,163800,49727674213,864,864,864,864,0
|
|
20231025,163700,49727674213,864,864,864,864,0
|
|
20231025,163600,49727674213,864,864,864,864,0
|
|
20231025,163500,49727674213,864,864,864,864,0
|
|
20231025,163400,49727674213,864,864,864,864,0
|
|
20231025,163300,49727674213,864,864,864,864,0
|
|
20231025,163200,49727674213,864,864,864,864,0
|
|
20231025,163100,49727674213,864,864,864,864,0
|
|
20231025,163000,49727674213,864,864,864,864,0
|
|
20231025,162900,49727674213,864,864,864,864,0
|
|
20231025,162800,49727674213,864,864,864,864,0
|
|
20231025,162700,49727674213,864,864,864,864,0
|
|
20231025,162600,49727674213,864,864,864,864,0
|
|
20231025,162500,49727674213,864,864,864,864,0
|
|
20231025,162400,49727674213,864,864,864,864,0
|
|
20231025,162300,49727674213,864,864,864,864,0
|
|
20231025,162200,49727674213,864,864,864,864,0
|
|
20231025,162100,49727674213,864,864,864,864,0
|
|
20231025,162000,49727674213,864,864,864,864,0
|
|
20231025,161900,49727674213,864,864,864,864,0
|
|
20231025,161800,49727674213,864,864,864,864,0
|
|
20231025,161700,49727674213,864,864,864,864,0
|
|
20231025,161600,49727674213,864,864,864,864,0
|
|
20231025,161500,49727674213,864,864,864,864,0
|
|
20231025,161400,49727674213,864,864,864,864,0
|
|
20231025,161300,49727674213,864,864,864,864,0
|
|
20231025,161200,49727674213,864,864,864,864,0
|
|
20231025,161100,49727674213,864,864,864,864,585924
|
|
20231025,161000,49727674213,864,864,864,864,0
|
|
20231025,160900,49727674213,864,864,864,864,0
|
|
20231025,160800,49727674213,864,864,864,864,0
|
|
20231025,160700,49727674213,864,864,864,864,0
|
|
20231025,160600,49727674213,864,864,864,864,0
|
|
20231025,160500,49727674213,864,864,864,864,0
|
|
20231025,160400,49727674213,864,864,864,864,0
|
|
20231025,160300,49727674213,864,864,864,864,0
|
|
20231025,160200,49727674213,864,864,864,864,0
|
|
20231025,160100,49727674213,864,864,864,864,0
|
|
20231025,160000,49727674213,864,864,864,864,0
|
|
20231025,155900,49727674213,864,864,864,864,0
|
|
20231025,155800,49727674213,864,864,864,864,0
|
|
20231025,155700,49727674213,864,864,864,864,0
|
|
20231025,155600,49727674213,864,864,864,864,0
|
|
20231025,155500,49727674213,864,864,864,864,0
|
|
20231025,155400,49727674213,864,864,864,864,0
|
|
20231025,155300,49727674213,864,864,864,864,0
|
|
20231025,155200,49727674213,864,864,864,864,0
|
|
20231025,155100,49727674213,864,864,864,864,0
|
|
20231025,155000,49727674213,864,864,864,864,0
|
|
20231025,154900,49727674213,864,864,864,864,0
|
|
20231025,154800,49727674213,864,864,864,864,0
|
|
20231025,154700,49727674213,864,864,864,864,0
|
|
20231025,154600,49727674213,864,864,864,864,0
|
|
20231025,154500,49727674213,864,864,864,864,0
|
|
20231025,154400,49727674213,864,864,864,864,0
|
|
20231025,154300,49727674213,864,864,864,864,0
|
|
20231025,154200,49727674213,864,864,864,864,0
|
|
20231025,154100,49727674213,864,864,864,864,585924
|
|
20231025,154000,49727674213,864,864,864,864,0
|
|
20231025,153900,49727674213,864,864,864,864,0
|
|
20231025,153800,49727674213,864,864,864,864,0
|
|
20231025,153700,49727674213,864,864,864,864,0
|
|
20231025,153600,49727674213,864,864,864,864,0
|
|
20231025,153500,49727674213,864,864,864,864,0
|
|
20231025,153400,49727674213,864,864,864,864,0
|
|
20231025,153300,49727674213,864,864,864,864,0
|
|
20231025,153200,49727674213,864,864,864,864,0
|
|
20231025,153100,49727674213,864,864,864,864,0
|
|
20231025,153000,49727674213,864,864,864,864,585924
|
|
20231025,152900,49221435877,857,857,857,857,0
|
|
20231025,152800,49221435877,857,857,857,857,0
|
|
20231025,152700,49221435877,857,857,857,857,0
|
|
20231025,152600,49221435877,857,857,857,857,0
|
|
20231025,152500,49221435877,857,857,857,857,0
|
|
20231025,152400,49221435877,857,857,857,857,0
|
|
20231025,152300,49221435877,857,857,857,857,0
|
|
20231025,152200,49221435877,857,857,857,857,0
|
|
20231025,152100,49221435877,857,857,857,857,0
|
|
20231025,152000,49221435877,857,857,857,857,0
|
|
20231025,151900,49221435877,857,856,857,854,274186
|
|
20231025,151800,48986950168,856,855,857,853,177871
|
|
20231025,151700,48834982725,854,856,858,854,205768
|
|
20231025,151600,48658977040,856,855,857,854,184958
|
|
20231025,151500,48500713643,855,856,857,854,168304
|
|
20231025,151400,48356753949,855,853,856,852,138853
|
|
20231025,151300,48238121380,852,852,853,851,65251
|
|
20231025,151200,48182508954,852,851,853,850,145262
|
|
20231025,151100,48058785941,851,847,851,846,102910
|
|
20231025,151000,47971414369,847,846,847,846,63186
|
|
20231025,150900,47917951265,846,844,848,844,140281
|
|
20231025,150800,47799210385,846,844,848,844,140528
|
|
20231025,150700,47680298679,844,840,845,839,54062
|
|
20231025,150600,47634791857,840,843,843,840,43788
|
|
20231025,150500,47597948944,843,843,845,842,58468
|
|
20231025,150400,47548625927,842,846,846,842,45825
|
|
20231025,150300,47509946863,846,838,847,838,154281
|
|
20231025,150200,47379667038,842,837,842,835,96201
|
|
20231025,150100,47298935021,837,839,839,837,5235
|
|
20231025,150000,47294548325,837,838,839,837,23952
|
|
20231025,145900,47274473422,839,839,839,838,7831
|
|
20231025,145800,47267904986,838,839,840,837,30556
|
|
20231025,145700,47242278735,839,837,840,837,62325
|
|
20231025,145600,47189961561,837,834,839,834,39622
|
|
20231025,145500,47156849337,834,835,836,834,13083
|
|
20231025,145400,47145925950,834,831,835,831,2618
|
|
20231025,145300,47143742690,830,830,836,830,76547
|
|
20231025,145200,47079980211,830,830,831,829,6586
|
|
20231025,145100,47074514010,830,830,831,828,9211
|
|
20231025,145000,47066873548,829,827,831,827,6331
|
|
20231025,144900,47061620649,830,829,830,826,32555
|
|
20231025,144800,47034684877,830,830,830,829,15641
|
|
20231025,144700,47021709464,830,830,830,827,16300
|
|
20231025,144600,47008216115,830,826,830,825,26918
|
|
20231025,144500,46985946173,828,826,828,824,25863
|
|
20231025,144400,46964597351,827,827,829,825,3091
|
|
20231025,144300,46962042359,827,829,830,826,18859
|
|
20231025,144200,46946450558,828,828,830,827,13914
|
|
20231025,144100,46934932092,827,828,830,827,12465
|
|
20231025,144000,46924616692,828,830,830,828,26292
|
|
20231025,143900,46902796722,830,832,834,828,12060
|
|
20231025,143800,46892758582,832,830,832,827,5818
|
|
20231025,143700,46887934139,830,831,832,828,12206
|
|
20231025,143600,46877803203,830,827,832,826,25127
|
|
20231025,143500,46856970560,826,827,830,826,5697
|
|
20231025,143400,46852252947,827,827,830,823,30243
|
|
20231025,143300,46827322888,826,826,830,824,25958
|
|
20231025,143200,46805881169,830,831,831,826,97781
|
|
20231025,143100,46724983926,830,833,834,830,7136
|
|
20231025,143000,46719056447,833,832,833,831,20160
|
|
20231025,142900,46702299949,831,833,834,831,38750
|
|
20231025,142800,46670032436,834,834,834,833,8326
|
|
20231025,142700,46663090850,833,832,833,831,3241
|
|
20231025,142600,46660394328,832,831,832,830,4614
|
|
20231025,142500,46656561521,830,832,832,830,5893
|
|
20231025,142400,46651665546,831,833,833,831,40388
|
|
20231025,142300,46618079055,833,835,835,833,7108
|
|
20231025,142200,46612149148,834,834,835,833,10078
|
|
20231025,142100,46603748787,834,836,836,834,4464
|
|
20231025,142000,46600023602,836,836,836,833,31523
|
|
20231025,141900,46573735985,836,836,838,835,21555
|
|
20231025,141800,46555715682,836,838,839,836,12423
|
|
20231025,141700,46545322042,839,838,839,837,7627
|
|
20231025,141600,46538934729,838,839,839,838,29970
|
|
20231025,141500,46513803461,839,839,839,838,5760
|
|
20231025,141400,46508975455,839,837,839,836,3664
|
|
20231025,141300,46505904412,836,840,840,836,22514
|
|
20231025,141200,46487069976,840,841,841,837,27602
|
|
20231025,141100,46463944910,842,842,842,838,10751
|
|
20231025,141000,46454910372,842,843,844,842,12831
|
|
20231025,140900,46444088604,842,844,844,842,20695
|
|
20231025,140800,46426635833,844,840,846,840,124287
|
|
20231025,140700,46321904135,839,840,840,837,16926
|
|
20231025,140600,46307703043,840,842,842,840,21681
|
|
20231025,140500,46289470545,842,839,842,839,39150
|
|
20231025,140400,46256527174,840,839,840,839,10380
|
|
20231025,140300,46247818154,840,841,841,838,3518
|
|
20231025,140200,46244866351,838,838,841,838,40678
|
|
20231025,140100,46210728481,838,841,842,837,62813
|
|
20231025,140000,46158025335,842,842,842,839,39524
|
|
20231025,135900,46124795423,842,838,842,837,73753
|
|
20231025,135800,46062873696,837,836,838,836,31216
|
|
20231025,135700,46036741227,836,834,836,832,10013
|
|
20231025,135600,46028380617,836,834,837,832,4314
|
|
20231025,135500,46024784326,837,832,839,832,57650
|
|
20231025,135400,45976572843,832,835,835,831,9433
|
|
20231025,135300,45968727898,832,836,836,832,1765
|
|
20231025,135200,45967256272,836,831,836,831,7443
|
|
20231025,135100,45961061198,831,835,835,830,51266
|
|
20231025,135000,45918443902,835,835,836,833,5090
|
|
20231025,134900,45914192708,835,835,836,835,5666
|
|
20231025,134800,45909459145,836,837,839,827,75580
|
|
20231025,134700,45846448543,836,833,837,831,38769
|
|
20231025,134600,45814074778,831,829,832,829,25577
|
|
20231025,134500,45792853992,829,830,830,829,8585
|
|
20231025,134400,45785729480,830,834,834,830,2843
|
|
20231025,134300,45783367745,831,835,835,831,4671
|
|
20231025,134200,45779473297,835,831,837,828,79427
|
|
20231025,134100,45713358273,831,832,833,831,26091
|
|
20231025,134000,45691661801,831,833,833,831,3572
|
|
20231025,133900,45688687484,833,835,835,832,22937
|
|
20231025,133800,45669575526,835,836,836,833,11770
|
|
20231025,133700,45659754017,835,831,836,830,64232
|
|
20231025,133600,45606209108,831,829,831,829,11928
|
|
20231025,133500,45596304769,828,827,828,826,23985
|
|
20231025,133400,45576465597,827,827,829,827,886
|
|
20231025,133300,45575732848,829,828,829,826,8810
|
|
20231025,133200,45568445635,828,826,829,826,35074
|
|
20231025,133100,45539432607,826,828,828,826,3511
|
|
20231025,133000,45536532371,826,830,830,823,37737
|
|
20231025,132900,45505413332,826,830,831,825,53445
|
|
20231025,132800,45461200555,829,830,831,829,30681
|
|
20231025,132700,45435742331,829,831,831,829,11226
|
|
20231025,132600,45426425518,831,832,832,830,17154
|
|
20231025,132500,45412172032,831,828,832,826,34415
|
|
20231025,132400,45383621103,828,824,828,824,16149
|
|
20231025,132300,45370299161,825,825,825,824,9043
|
|
20231025,132200,45362840290,825,825,825,823,15856
|
|
20231025,132100,45349763456,825,823,825,823,17571
|
|
20231025,132000,45335298040,823,822,824,821,20705
|
|
20231025,131900,45318257587,822,822,824,821,42566
|
|
20231025,131800,45283298053,822,823,825,822,58388
|
|
20231025,131700,45235265309,825,826,826,822,41347
|
|
20231025,131600,45201212640,826,829,829,826,7159
|
|
20231025,131500,45195293806,829,830,830,828,41256
|
|
20231025,131400,45161089431,830,829,830,828,14724
|
|
20231025,131300,45148877366,830,826,830,824,118406
|
|
20231025,131200,45051186945,824,824,826,822,41178
|
|
20231025,131100,45017274605,824,825,827,821,146240
|
|
20231025,131000,44896904532,825,827,828,825,68641
|
|
20231025,130900,44840226319,827,829,829,827,33987
|
|
20231025,130800,44812081906,829,833,834,828,48875
|
|
20231025,130700,44771567665,829,834,834,829,21822
|
|
20231025,130600,44753456244,834,830,834,830,19001
|
|
20231025,130500,44737679769,831,831,832,830,15663
|
|
20231025,130400,44724661932,832,831,833,831,12682
|
|
20231025,130300,44714118083,831,833,836,829,24007
|
|
20231025,130200,44694134910,833,829,834,829,31391
|
|
20231025,130100,44668082169,829,833,833,829,11362
|
|
20231025,130000,44658660331,833,830,834,829,28232
|
|
20231025,125900,44635216482,832,829,832,828,14901
|
|
20231025,125800,44622848525,830,832,832,828,11225
|
|
20231025,125700,44613542685,830,828,832,828,45022
|
|
20231025,125600,44576216876,828,831,832,827,17867
|
|
20231025,125500,44561424691,827,831,832,827,45539
|
|
20231025,125400,44523706554,832,831,833,829,16203
|
|
20231025,125300,44510258954,831,832,834,829,29404
|
|
20231025,125200,44485845302,832,832,832,830,18454
|
|
20231025,125100,44470501873,832,833,834,832,2815
|
|
20231025,125000,44468159448,832,834,834,832,1040
|
|
20231025,124900,44467292578,834,836,836,831,18231
|
|
20231025,124800,44452114234,836,833,836,828,50263
|
|
20231025,124700,44410359688,833,833,835,831,19327
|
|
20231025,124600,44394277001,835,835,836,832,28386
|
|
20231025,124500,44370634902,836,835,836,834,16217
|
|
20231025,124400,44357102629,836,834,837,833,17037
|
|
20231025,124300,44342890269,834,833,836,832,21233
|
|
20231025,124200,44325195804,835,836,837,833,20597
|
|
20231025,124100,44308007881,836,838,838,836,4480
|
|
20231025,124000,44304262030,838,835,838,833,71155
|
|
20231025,123900,44244841213,837,836,838,835,14594
|
|
20231025,123800,44232645455,836,833,838,833,80351
|
|
20231025,123700,44165592921,833,839,839,833,117501
|
|
20231025,123600,44067481356,838,840,841,838,34527
|
|
20231025,123500,44038486993,841,841,842,840,8622
|
|
20231025,123400,44031239926,842,841,845,841,32744
|
|
20231025,123300,44003614734,842,838,842,838,32652
|
|
20231025,123200,43976219387,839,840,840,837,47907
|
|
20231025,123100,43936030676,840,836,840,836,40538
|
|
20231025,123000,43902058879,836,839,841,836,80710
|
|
20231025,122900,43834333685,838,832,838,832,62262
|
|
20231025,122800,43782350331,834,832,834,827,173164
|
|
20231025,122700,43638612486,833,836,836,833,75511
|
|
20231025,122600,43575668224,836,834,836,832,40720
|
|
20231025,122500,43541726608,834,838,838,829,263906
|
|
20231025,122400,43321714881,838,845,845,838,150717
|
|
20231025,122300,43195108628,845,843,847,843,24456
|
|
20231025,122200,43174461577,844,845,845,841,118938
|
|
20231025,122100,43074211973,846,850,850,844,135779
|
|
20231025,122000,42959371320,850,849,854,848,15503
|
|
20231025,121900,42946197061,848,849,851,848,20405
|
|
20231025,121800,42928872360,849,851,851,849,34031
|
|
20231025,121700,42899937656,851,856,857,851,53214
|
|
20231025,121600,42854425638,856,855,856,853,33195
|
|
20231025,121500,42826058160,856,854,857,852,41333
|
|
20231025,121400,42790709619,856,846,856,846,35330
|
|
20231025,121300,42760578703,846,848,848,846,48787
|
|
20231025,121200,42719281964,848,849,853,848,12310
|
|
20231025,121100,42708840830,849,848,853,848,9463
|
|
20231025,121000,42700810045,848,854,854,848,21708
|
|
20231025,120900,42682362312,853,855,855,851,2711
|
|
20231025,120800,42680044862,855,853,858,848,43633
|
|
20231025,120700,42642725225,847,852,855,847,46462
|
|
20231025,120600,42603270049,852,849,852,847,40242
|
|
20231025,120500,42569153077,849,849,852,848,15241
|
|
20231025,120400,42556204674,849,852,853,846,69887
|
|
20231025,120300,42496895604,853,857,857,851,71968
|
|
20231025,120200,42435438056,855,856,857,853,83455
|
|
20231025,120100,42364025666,855,852,857,852,65111
|
|
20231025,120000,42308363319,853,847,853,847,41185
|
|
20231025,115900,42273260989,852,847,852,846,67700
|
|
20231025,115800,42215792338,847,847,848,846,15082
|
|
20231025,115700,42203018955,847,849,849,845,69716
|
|
20231025,115600,42144027650,847,849,850,847,47491
|
|
20231025,115500,42103694565,849,850,851,847,83939
|
|
20231025,115400,42032385563,850,850,852,848,33929
|
|
20231025,115300,42003535772,850,852,852,849,29250
|
|
20231025,115200,41978667021,852,851,852,850,7460
|
|
20231025,115100,41972319474,851,853,853,850,27409
|
|
20231025,115000,41948982753,853,852,855,851,33602
|
|
20231025,114900,41920330716,851,848,853,847,11079
|
|
20231025,114800,41910926272,848,848,853,848,15934
|
|
20231025,114700,41897396256,848,853,853,847,10913
|
|
20231025,114600,41888120229,853,849,853,846,23485
|
|
20231025,114500,41868212017,849,851,851,849,2810
|
|
20231025,114400,41865825862,851,851,854,849,15967
|
|
20231025,114300,41852238541,849,846,850,846,50560
|
|
20231025,114200,41809292607,850,847,850,845,34543
|
|
20231025,114100,41779981199,847,846,850,846,16791
|
|
20231025,114000,41765775450,846,847,850,846,23362
|
|
20231025,113900,41745971428,847,850,850,847,6930
|
|
20231025,113800,41740088560,850,845,851,845,16195
|
|
20231025,113700,41726367364,845,848,848,844,77426
|
|
20231025,113600,41660873425,848,853,853,847,52447
|
|
20231025,113500,41616302216,851,854,857,851,50129
|
|
20231025,113400,41573501343,854,852,854,850,38661
|
|
20231025,113300,41540568838,852,851,854,849,38842
|
|
20231025,113200,41507491367,851,850,851,849,13110
|
|
20231025,113100,41496358084,849,848,851,847,17008
|
|
20231025,113000,41481925561,848,846,849,844,28639
|
|
20231025,112900,41457681764,846,844,847,844,35466
|
|
20231025,112800,41427722438,844,847,848,842,178285
|
|
20231025,112700,41277304437,847,847,848,845,90861
|
|
20231025,112600,41200452483,847,851,852,846,63422
|
|
20231025,112500,41146676607,851,859,859,849,101935
|
|
20231025,112400,41059649954,859,845,859,844,92363
|
|
20231025,112300,40981209682,845,842,846,841,123906
|
|
20231025,112200,40876727750,844,846,851,841,344944
|
|
20231025,112100,40585358773,846,857,866,846,310126
|
|
20231025,112000,40321278777,857,859,862,857,65825
|
|
20231025,111900,40264772628,859,859,860,858,55837
|
|
20231025,111800,40216805278,859,864,865,858,91837
|
|
20231025,111700,40137818214,864,866,866,862,33922
|
|
20231025,111600,40108519731,867,868,868,865,59517
|
|
20231025,111500,40056937437,868,865,870,864,177668
|
|
20231025,111400,39902770927,865,860,866,859,77103
|
|
20231025,111300,39836318058,859,857,863,856,117193
|
|
20231025,111200,39735669950,859,859,860,856,83315
|
|
20231025,111100,39664237375,860,858,860,857,76014
|
|
20231025,111000,39598958958,858,861,864,857,173527
|
|
20231025,110900,39449882696,861,864,864,859,199942
|
|
20231025,110800,39277785011,865,866,867,864,84965
|
|
20231025,110700,39204290641,865,870,871,865,51666
|
|
20231025,110600,39159446822,870,868,871,867,36312
|
|
20231025,110500,39127875093,867,867,869,864,159286
|
|
20231025,110400,38989828589,867,873,874,867,211328
|
|
20231025,110300,38805957123,873,880,881,871,108467
|
|
20231025,110200,38710952205,880,877,881,873,108055
|
|
20231025,110100,38616028601,880,881,882,873,74374
|
|
20231025,110000,38550716167,882,872,883,870,281796
|
|
20231025,105900,38303086779,872,875,878,872,85782
|
|
20231025,105800,38228056285,875,879,880,874,190459
|
|
20231025,105700,38060822760,879,874,879,873,236627
|
|
20231025,105600,37853496956,874,867,879,866,521977
|
|
20231025,105500,37396873690,866,866,868,864,130616
|
|
20231025,105400,37283880307,866,866,867,864,60385
|
|
20231025,105300,37231648059,865,869,871,864,195591
|
|
20231025,105200,37061928045,870,866,871,864,209568
|
|
20231025,105100,36879833302,864,859,866,858,183056
|
|
20231025,105000,36722227221,859,861,867,858,395848
|
|
20231025,104900,36380678357,862,871,872,861,332682
|
|
20231025,104800,36092469712,871,871,877,868,168836
|
|
20231025,104700,35945210032,870,872,876,866,386270
|
|
20231025,104600,35609286428,872,882,882,868,446258
|
|
20231025,104500,35219511608,882,889,890,874,879230
|
|
20231025,104400,34445528866,891,890,894,887,246547
|
|
20231025,104300,34226269113,890,894,903,889,381969
|
|
20231025,104200,33884189594,894,887,901,886,401255
|
|
20231025,104100,33525400594,887,892,894,883,523562
|
|
20231025,104000,33060812467,892,899,905,890,477535
|
|
20231025,103900,32633294363,898,898,909,894,460095
|
|
20231025,103800,32218141119,898,897,903,890,584342
|
|
20231025,103700,31694930272,897,906,908,894,744497
|
|
20231025,103600,31024693454,906,902,920,899,1748212
|
|
20231025,103500,29432513294,903,886,911,885,899777
|
|
20231025,103400,28623107171,887,899,910,876,1417283
|
|
20231025,103300,27353563999,899,894,906,893,912372
|
|
20231025,103200,26532206576,894,902,913,885,1259846
|
|
20231025,103100,25397252297,902,911,918,896,1342291
|
|
20231025,103000,24181339224,909,885,920,881,3559499
|
|
20231025,102900,20954703945,885,864,893,861,1974692
|
|
20231025,102800,19211640558,860,848,873,846,552765
|
|
20231025,102700,18734844174,848,844,850,843,48336
|
|
20231025,102600,18693948856,843,845,846,841,56357
|
|
20231025,102500,18646361657,843,840,845,839,33677
|
|
20231025,102400,18618020208,839,841,842,838,56209
|
|
20231025,102300,18570788254,841,841,845,841,53173
|
|
20231025,102200,18525987146,842,839,844,839,25076
|
|
20231025,102100,18504898153,840,839,842,837,78568
|
|
20231025,102000,18439008025,838,836,842,836,73339
|
|
20231025,101900,18377500333,838,841,846,836,132977
|
|
20231025,101800,18265841365,840,860,863,833,958067
|
|
20231025,101700,17458280402,859,854,873,854,989069
|
|
20231025,101600,16604396294,857,853,859,849,275359
|
|
20231025,101500,16368847948,854,852,859,844,430351
|
|
20231025,101400,16001101116,850,843,852,842,150951
|
|
20231025,101300,15872925736,841,844,846,841,78614
|
|
20231025,101200,15806696609,844,837,846,835,63411
|
|
20231025,101100,15753470186,837,839,844,837,70790
|
|
20231025,101000,15694013694,840,849,853,837,251802
|
|
20231025,100900,15481693000,849,842,855,839,463518
|
|
20231025,100800,15088084460,840,840,843,837,65027
|
|
20231025,100700,15033443568,841,843,848,835,102913
|
|
20231025,100600,14946657024,842,835,842,833,84619
|
|
20231025,100500,14875693522,836,833,839,833,28274
|
|
20231025,100400,14852044151,833,837,838,832,26133
|
|
20231025,100300,14830197113,837,832,841,831,60877
|
|
20231025,100200,14779306949,831,829,833,827,41072
|
|
20231025,100100,14745253632,829,830,831,828,29651
|
|
20231025,100000,14720667526,829,827,832,827,34410
|
|
20231025,095900,14692135014,827,826,830,821,174466
|
|
20231025,095800,14548513748,826,834,838,826,162538
|
|
20231025,095700,14413537667,834,835,836,832,40415
|
|
20231025,095600,14379819008,836,838,842,835,39875
|
|
20231025,095500,14346362589,836,832,840,828,174572
|
|
20231025,095400,14201147681,832,840,842,832,168046
|
|
20231025,095300,14060459154,839,838,842,834,159849
|
|
20231025,095200,13926408668,836,849,860,830,644198
|
|
20231025,095100,13381749005,848,845,862,843,798047
|
|
20231025,095000,12699674277,845,842,845,841,70549
|
|
20231025,094900,12640150567,842,844,846,838,235269
|
|
20231025,094800,12441889705,844,836,846,835,361470
|
|
20231025,094700,12137671793,836,831,837,830,138721
|
|
20231025,094600,12022048685,832,827,832,824,20833
|
|
20231025,094500,12004784243,827,828,832,827,20139
|
|
20231025,094400,11988091481,828,823,833,823,29938
|
|
20231025,094300,11963316491,825,828,830,822,75462
|
|
20231025,094200,11901030000,827,829,836,826,85467
|
|
20231025,094100,11829952942,830,825,831,825,58729
|
|
20231025,094000,11781242580,826,825,826,824,16580
|
|
20231025,093900,11767557763,825,823,826,822,43151
|
|
20231025,093800,11731995516,822,822,826,821,154597
|
|
20231025,093700,11604829900,823,824,825,821,50601
|
|
20231025,093600,11563247372,824,825,825,822,38076
|
|
20231025,093500,11531898803,824,828,828,820,260837
|
|
20231025,093400,11317331869,828,827,833,826,89702
|
|
20231025,093300,11243072012,828,834,834,823,212338
|
|
20231025,093200,11067496089,835,831,835,831,42858
|
|
20231025,093100,11031837141,831,838,838,828,124535
|
|
20231025,093000,10928362859,838,831,838,830,35563
|
|
20231025,092900,10898707192,830,838,841,830,101995
|
|
20231025,092800,10813497131,839,840,853,834,474673
|
|
20231025,092700,10412957375,840,833,841,829,138079
|
|
20231025,092600,10297707383,833,828,834,827,116162
|
|
20231025,092500,10201164123,828,823,829,823,85458
|
|
20231025,092400,10130555883,824,826,827,820,86806
|
|
20231025,092300,10059140473,826,824,828,821,161996
|
|
20231025,092200,9925682777,825,824,829,821,248146
|
|
20231025,092100,9721003446,824,831,832,822,300961
|
|
20231025,092000,9472156356,830,836,837,830,246576
|
|
20231025,091900,9266558048,836,843,844,833,448505
|
|
20231025,091800,8890051635,844,833,857,831,625761
|
|
20231025,091700,8361480221,833,829,838,829,403067
|
|
20231025,091600,8025276463,829,822,830,820,138667
|
|
20231025,091500,7910714140,822,823,826,820,85221
|
|
20231025,091400,7840528261,823,822,827,816,174990
|
|
20231025,091300,7696980327,822,823,828,822,174203
|
|
20231025,091200,7553252476,823,821,823,814,184823
|
|
20231025,091100,7401947553,822,827,827,808,944965
|
|
20231025,091000,6630684635,827,828,833,826,91118
|
|
20231025,090900,6555200507,829,839,839,828,156036
|
|
20231025,090800,6425455153,840,837,842,836,289453
|
|
20231025,090700,6182629295,832,831,837,827,98150
|
|
20231025,090600,6100927588,832,829,841,829,353138
|
|
20231025,090500,5805890319,829,827,832,824,259996
|
|
20231025,090400,5590931973,827,828,832,822,697499
|
|
20231025,090300,5014591381,827,847,848,823,862799
|
|
20231025,090200,4294932672,847,848,864,846,522402
|
|
20231025,090100,3850199390,850,867,869,846,835336
|
|
20231025,090000,3134983091,861,885,894,855,3513213
|