614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,191100,51863853632,772,772,772,772,217956
|
|
20231026,191000,51863853632,772,772,772,772,0
|
|
20231026,190900,51863853632,772,772,772,772,0
|
|
20231026,190800,51863853632,772,772,772,772,0
|
|
20231026,190700,51863853632,772,772,772,772,0
|
|
20231026,190600,51863853632,772,772,772,772,0
|
|
20231026,190500,51863853632,772,772,772,772,0
|
|
20231026,190400,51863853632,772,772,772,772,0
|
|
20231026,190300,51863853632,772,772,772,772,0
|
|
20231026,190200,51863853632,772,772,772,772,0
|
|
20231026,190100,51863853632,772,772,772,772,0
|
|
20231026,190000,51863853632,772,772,772,772,0
|
|
20231026,185900,51863853632,772,772,772,772,0
|
|
20231026,185800,51863853632,772,772,772,772,0
|
|
20231026,185700,51863853632,772,772,772,772,0
|
|
20231026,185600,51863853632,772,772,772,772,0
|
|
20231026,185500,51863853632,772,772,772,772,0
|
|
20231026,185400,51863853632,772,772,772,772,0
|
|
20231026,185300,51863853632,772,772,772,772,0
|
|
20231026,185200,51863853632,772,772,772,772,0
|
|
20231026,185100,51863853632,772,772,772,772,0
|
|
20231026,185000,51863853632,772,772,772,772,0
|
|
20231026,184900,51863853632,772,772,772,772,0
|
|
20231026,184800,51863853632,772,772,772,772,0
|
|
20231026,184700,51863853632,772,772,772,772,0
|
|
20231026,184600,51863853632,772,772,772,772,0
|
|
20231026,184500,51863853632,772,772,772,772,0
|
|
20231026,184400,51863853632,772,772,772,772,0
|
|
20231026,184300,51863853632,772,772,772,772,0
|
|
20231026,184200,51863853632,772,772,772,772,0
|
|
20231026,184100,51863853632,772,772,772,772,217956
|
|
20231026,184000,51863853632,772,772,772,772,0
|
|
20231026,183900,51863853632,772,772,772,772,0
|
|
20231026,183800,51863853632,772,772,772,772,0
|
|
20231026,183700,51863853632,772,772,772,772,0
|
|
20231026,183600,51863853632,772,772,772,772,0
|
|
20231026,183500,51863853632,772,772,772,772,0
|
|
20231026,183400,51863853632,772,772,772,772,0
|
|
20231026,183300,51863853632,772,772,772,772,0
|
|
20231026,183200,51863853632,772,772,772,772,0
|
|
20231026,183100,51863853632,772,772,772,772,0
|
|
20231026,183000,51863853632,772,772,772,772,0
|
|
20231026,182900,51863853632,772,772,772,772,0
|
|
20231026,182800,51863853632,772,772,772,772,0
|
|
20231026,182700,51863853632,772,772,772,772,0
|
|
20231026,182600,51863853632,772,772,772,772,0
|
|
20231026,182500,51863853632,772,772,772,772,0
|
|
20231026,182400,51863853632,772,772,772,772,0
|
|
20231026,182300,51863853632,772,772,772,772,0
|
|
20231026,182200,51863853632,772,772,772,772,0
|
|
20231026,182100,51863853632,772,772,772,772,0
|
|
20231026,182000,51863853632,772,772,772,772,0
|
|
20231026,181900,51863853632,772,772,772,772,0
|
|
20231026,181800,51863853632,772,772,772,772,0
|
|
20231026,181700,51863853632,772,772,772,772,0
|
|
20231026,181600,51863853632,772,772,772,772,0
|
|
20231026,181500,51863853632,772,772,772,772,0
|
|
20231026,181400,51863853632,772,772,772,772,0
|
|
20231026,181300,51863853632,772,772,772,772,0
|
|
20231026,181200,51863853632,772,772,772,772,0
|
|
20231026,181100,51863853632,772,772,772,772,217956
|
|
20231026,181000,51863853632,772,772,772,772,0
|
|
20231026,180900,51863853632,772,772,772,772,0
|
|
20231026,180800,51863853632,772,772,772,772,0
|
|
20231026,180700,51863853632,772,772,772,772,0
|
|
20231026,180600,51863853632,772,772,772,772,0
|
|
20231026,180500,51863853632,772,772,772,772,0
|
|
20231026,180400,51863853632,772,772,772,772,0
|
|
20231026,180300,51863853632,772,772,772,772,0
|
|
20231026,180200,51863853632,772,772,772,772,0
|
|
20231026,180100,51863853632,772,772,772,772,0
|
|
20231026,180000,51863853632,772,772,772,772,0
|
|
20231026,175900,51863853632,772,772,772,772,0
|
|
20231026,175800,51863853632,772,772,772,772,0
|
|
20231026,175700,51863853632,772,772,772,772,0
|
|
20231026,175600,51863853632,772,772,772,772,0
|
|
20231026,175500,51863853632,772,772,772,772,0
|
|
20231026,175400,51863853632,772,772,772,772,0
|
|
20231026,175300,51863853632,772,772,772,772,0
|
|
20231026,175200,51863853632,772,772,772,772,0
|
|
20231026,175100,51863853632,772,772,772,772,0
|
|
20231026,175000,51863853632,772,772,772,772,0
|
|
20231026,174900,51863853632,772,772,772,772,0
|
|
20231026,174800,51863853632,772,772,772,772,0
|
|
20231026,174700,51863853632,772,772,772,772,0
|
|
20231026,174600,51863853632,772,772,772,772,0
|
|
20231026,174500,51863853632,772,772,772,772,0
|
|
20231026,174400,51863853632,772,772,772,772,0
|
|
20231026,174300,51863853632,772,772,772,772,0
|
|
20231026,174200,51863853632,772,772,772,772,0
|
|
20231026,174100,51863853632,772,772,772,772,217956
|
|
20231026,174000,51863853632,772,772,772,772,0
|
|
20231026,173900,51863853632,772,772,772,772,0
|
|
20231026,173800,51863853632,772,772,772,772,0
|
|
20231026,173700,51863853632,772,772,772,772,0
|
|
20231026,173600,51863853632,772,772,772,772,0
|
|
20231026,173500,51863853632,772,772,772,772,0
|
|
20231026,173400,51863853632,772,772,772,772,0
|
|
20231026,173300,51863853632,772,772,772,772,0
|
|
20231026,173200,51863853632,772,772,772,772,0
|
|
20231026,173100,51863853632,772,772,772,772,0
|
|
20231026,173000,51863853632,772,772,772,772,0
|
|
20231026,172900,51863853632,772,772,772,772,0
|
|
20231026,172800,51863853632,772,772,772,772,0
|
|
20231026,172700,51863853632,772,772,772,772,0
|
|
20231026,172600,51863853632,772,772,772,772,0
|
|
20231026,172500,51863853632,772,772,772,772,0
|
|
20231026,172400,51863853632,772,772,772,772,0
|
|
20231026,172300,51863853632,772,772,772,772,0
|
|
20231026,172200,51863853632,772,772,772,772,0
|
|
20231026,172100,51863853632,772,772,772,772,0
|
|
20231026,172000,51863853632,772,772,772,772,0
|
|
20231026,171900,51863853632,772,772,772,772,0
|
|
20231026,171800,51863853632,772,772,772,772,0
|
|
20231026,171700,51863853632,772,772,772,772,0
|
|
20231026,171600,51863853632,772,772,772,772,0
|
|
20231026,171500,51863853632,772,772,772,772,0
|
|
20231026,171400,51863853632,772,772,772,772,0
|
|
20231026,171300,51863853632,772,772,772,772,0
|
|
20231026,171200,51863853632,772,772,772,772,0
|
|
20231026,171100,51863853632,772,772,772,772,217956
|
|
20231026,171000,51863853632,772,772,772,772,0
|
|
20231026,170900,51863853632,772,772,772,772,0
|
|
20231026,170800,51863853632,772,772,772,772,0
|
|
20231026,170700,51863853632,772,772,772,772,0
|
|
20231026,170600,51863853632,772,772,772,772,0
|
|
20231026,170500,51863853632,772,772,772,772,0
|
|
20231026,170400,51863853632,772,772,772,772,0
|
|
20231026,170300,51863853632,772,772,772,772,0
|
|
20231026,170200,51863853632,772,772,772,772,0
|
|
20231026,170100,51863853632,772,772,772,772,0
|
|
20231026,170000,51863853632,772,772,772,772,0
|
|
20231026,165900,51863853632,772,772,772,772,0
|
|
20231026,165800,51863853632,772,772,772,772,0
|
|
20231026,165700,51863853632,772,772,772,772,0
|
|
20231026,165600,51863853632,772,772,772,772,0
|
|
20231026,165500,51863853632,772,772,772,772,0
|
|
20231026,165400,51863853632,772,772,772,772,0
|
|
20231026,165300,51863853632,772,772,772,772,0
|
|
20231026,165200,51863853632,772,772,772,772,0
|
|
20231026,165100,51863853632,772,772,772,772,0
|
|
20231026,165000,51863853632,772,772,772,772,0
|
|
20231026,164900,51863853632,772,772,772,772,0
|
|
20231026,164800,51863853632,772,772,772,772,0
|
|
20231026,164700,51863853632,772,772,772,772,0
|
|
20231026,164600,51863853632,772,772,772,772,0
|
|
20231026,164500,51863853632,772,772,772,772,0
|
|
20231026,164400,51863853632,772,772,772,772,0
|
|
20231026,164300,51863853632,772,772,772,772,0
|
|
20231026,164200,51863853632,772,772,772,772,0
|
|
20231026,164100,51863853632,772,772,772,772,217956
|
|
20231026,164000,51863853632,772,772,772,772,0
|
|
20231026,163900,51863853632,772,772,772,772,0
|
|
20231026,163800,51863853632,772,772,772,772,0
|
|
20231026,163700,51863853632,772,772,772,772,0
|
|
20231026,163600,51863853632,772,772,772,772,0
|
|
20231026,163500,51863853632,772,772,772,772,0
|
|
20231026,163400,51863853632,772,772,772,772,0
|
|
20231026,163300,51863853632,772,772,772,772,0
|
|
20231026,163200,51863853632,772,772,772,772,0
|
|
20231026,163100,51863853632,772,772,772,772,0
|
|
20231026,163000,51863853632,772,772,772,772,0
|
|
20231026,162900,51863853632,772,772,772,772,0
|
|
20231026,162800,51863853632,772,772,772,772,0
|
|
20231026,162700,51863853632,772,772,772,772,0
|
|
20231026,162600,51863853632,772,772,772,772,0
|
|
20231026,162500,51863853632,772,772,772,772,0
|
|
20231026,162400,51863853632,772,772,772,772,0
|
|
20231026,162300,51863853632,772,772,772,772,0
|
|
20231026,162200,51863853632,772,772,772,772,0
|
|
20231026,162100,51863853632,772,772,772,772,0
|
|
20231026,162000,51863853632,772,772,772,772,0
|
|
20231026,161900,51863853632,772,772,772,772,0
|
|
20231026,161800,51863853632,772,772,772,772,0
|
|
20231026,161700,51863853632,772,772,772,772,0
|
|
20231026,161600,51863853632,772,772,772,772,0
|
|
20231026,161500,51863853632,772,772,772,772,0
|
|
20231026,161400,51863853632,772,772,772,772,0
|
|
20231026,161300,51863853632,772,772,772,772,0
|
|
20231026,161200,51863853632,772,772,772,772,0
|
|
20231026,161100,51863853632,772,772,772,772,217956
|
|
20231026,161000,51863853632,772,772,772,772,0
|
|
20231026,160900,51863853632,772,772,772,772,0
|
|
20231026,160800,51863853632,772,772,772,772,0
|
|
20231026,160700,51863853632,772,772,772,772,0
|
|
20231026,160600,51863853632,772,772,772,772,0
|
|
20231026,160500,51863853632,772,772,772,772,0
|
|
20231026,160400,51863853632,772,772,772,772,0
|
|
20231026,160300,51863853632,772,772,772,772,0
|
|
20231026,160200,51863853632,772,772,772,772,0
|
|
20231026,160100,51863853632,772,772,772,772,0
|
|
20231026,160000,51863853632,772,772,772,772,0
|
|
20231026,155900,51863853632,772,772,772,772,0
|
|
20231026,155800,51863853632,772,772,772,772,0
|
|
20231026,155700,51863853632,772,772,772,772,0
|
|
20231026,155600,51863853632,772,772,772,772,0
|
|
20231026,155500,51863853632,772,772,772,772,0
|
|
20231026,155400,51863853632,772,772,772,772,0
|
|
20231026,155300,51863853632,772,772,772,772,0
|
|
20231026,155200,51863853632,772,772,772,772,0
|
|
20231026,155100,51863853632,772,772,772,772,0
|
|
20231026,155000,51863853632,772,772,772,772,0
|
|
20231026,154900,51863853632,772,772,772,772,0
|
|
20231026,154800,51863853632,772,772,772,772,0
|
|
20231026,154700,51863853632,772,772,772,772,0
|
|
20231026,154600,51863853632,772,772,772,772,0
|
|
20231026,154500,51863853632,772,772,772,772,0
|
|
20231026,154400,51863853632,772,772,772,772,0
|
|
20231026,154300,51863853632,772,772,772,772,0
|
|
20231026,154200,51863853632,772,772,772,772,0
|
|
20231026,154100,51863853632,772,772,772,772,217956
|
|
20231026,154000,51863853632,772,772,772,772,0
|
|
20231026,153900,51863853632,772,772,772,772,0
|
|
20231026,153800,51863853632,772,772,772,772,0
|
|
20231026,153700,51863853632,772,772,772,772,0
|
|
20231026,153600,51863853632,772,772,772,772,0
|
|
20231026,153500,51863853632,772,772,772,772,0
|
|
20231026,153400,51863853632,772,772,772,772,0
|
|
20231026,153300,51863853632,772,772,772,772,0
|
|
20231026,153200,51863853632,772,772,772,772,0
|
|
20231026,153100,51863853632,772,772,772,772,0
|
|
20231026,153000,51863853632,772,772,772,772,217956
|
|
20231026,152900,51695591600,771,771,771,771,0
|
|
20231026,152800,51695591600,771,771,771,771,0
|
|
20231026,152700,51695591600,771,771,771,771,0
|
|
20231026,152600,51695591600,771,771,771,771,0
|
|
20231026,152500,51695591600,771,771,771,771,0
|
|
20231026,152400,51695591600,771,771,771,771,0
|
|
20231026,152300,51695591600,771,771,771,771,0
|
|
20231026,152200,51695591600,771,771,771,771,0
|
|
20231026,152100,51695591600,771,771,771,771,0
|
|
20231026,152000,51695591600,771,771,771,771,0
|
|
20231026,151900,51695591600,771,768,771,766,135932
|
|
20231026,151800,51591152261,767,769,769,765,77762
|
|
20231026,151700,51531482156,768,770,770,766,57899
|
|
20231026,151600,51487012742,770,768,770,766,61054
|
|
20231026,151500,51440144558,768,770,770,764,78333
|
|
20231026,151400,51380054274,770,771,772,769,43985
|
|
20231026,151300,51346194707,772,773,773,768,91203
|
|
20231026,151200,51276087989,773,774,774,770,12531
|
|
20231026,151100,51266408218,774,771,775,769,61143
|
|
20231026,151000,51219242177,770,771,771,768,48001
|
|
20231026,150900,51182311745,770,772,772,770,41437
|
|
20231026,150800,51150383256,772,768,773,768,29410
|
|
20231026,150700,51127714096,768,772,772,765,144275
|
|
20231026,150600,51016930490,772,773,774,766,148481
|
|
20231026,150500,50902651922,773,772,778,770,350859
|
|
20231026,150400,50631907834,774,778,778,772,91063
|
|
20231026,150300,50561431211,774,783,783,774,97711
|
|
20231026,150200,50485439004,783,784,785,780,26695
|
|
20231026,150100,50464586286,784,785,786,780,27707
|
|
20231026,150000,50442899315,785,784,785,781,39630
|
|
20231026,145900,50411899736,784,783,784,781,21813
|
|
20231026,145800,50394836066,783,783,785,781,23201
|
|
20231026,145700,50376678522,783,781,783,780,32910
|
|
20231026,145600,50350950214,782,778,783,778,7663
|
|
20231026,145500,50344977741,778,784,784,778,48525
|
|
20231026,145400,50307147515,784,785,786,780,60814
|
|
20231026,145300,50259617572,785,784,785,781,4360
|
|
20231026,145200,50256201858,784,786,786,780,18590
|
|
20231026,145100,50241681885,786,786,787,781,13282
|
|
20231026,145000,50231274335,787,789,789,780,31200
|
|
20231026,144900,50206853701,789,790,790,783,19530
|
|
20231026,144800,50191514937,790,789,790,786,16020
|
|
20231026,144700,50178898031,790,791,791,788,15353
|
|
20231026,144600,50166774850,792,789,792,787,40294
|
|
20231026,144500,50134915452,789,784,789,783,19030
|
|
20231026,144400,50119988161,784,784,788,783,8675
|
|
20231026,144300,50113187776,789,788,789,784,31742
|
|
20231026,144200,50088205836,787,785,790,781,21631
|
|
20231026,144100,50071241480,785,785,785,783,14418
|
|
20231026,144000,50059947590,786,785,786,783,7556
|
|
20231026,143900,50054021163,786,787,787,784,11461
|
|
20231026,143800,50045020305,787,788,791,786,12566
|
|
20231026,143700,50035117184,791,789,791,785,16401
|
|
20231026,143600,50022213623,789,783,791,782,22169
|
|
20231026,143500,50004802936,783,783,784,783,7726
|
|
20231026,143400,49998752643,783,781,783,776,143646
|
|
20231026,143300,49887061102,782,782,784,781,2213
|
|
20231026,143200,49885327925,784,784,785,779,58461
|
|
20231026,143100,49839719441,784,787,788,779,61151
|
|
20231026,143000,49791958550,787,786,788,786,28862
|
|
20231026,142900,49769245715,786,784,787,783,9344
|
|
20231026,142800,49761908492,783,781,786,780,29762
|
|
20231026,142700,49738656961,783,782,785,780,55406
|
|
20231026,142600,49695404928,782,789,789,782,27978
|
|
20231026,142500,49673412571,789,788,789,785,8259
|
|
20231026,142400,49666903447,788,784,790,783,36086
|
|
20231026,142300,49638573041,785,782,785,782,5239
|
|
20231026,142200,49634466374,784,786,786,782,98327
|
|
20231026,142100,49557438982,788,787,788,785,4624
|
|
20231026,142000,49553801247,786,788,788,786,23817
|
|
20231026,141900,49535054893,789,786,789,786,17507
|
|
20231026,141800,49521279734,786,789,789,786,43543
|
|
20231026,141700,49487017574,787,791,791,787,19338
|
|
20231026,141600,49471768003,791,790,792,788,17438
|
|
20231026,141500,49458010764,790,787,790,787,1955
|
|
20231026,141400,49456470558,787,792,793,785,60162
|
|
20231026,141300,49409104379,792,791,793,789,71524
|
|
20231026,141200,49352630368,793,794,795,791,28484
|
|
20231026,141100,49330071736,795,797,797,795,12978
|
|
20231026,141000,49319743557,797,795,799,795,2279
|
|
20231026,140900,49317928621,794,796,797,794,8353
|
|
20231026,140800,49311287900,797,797,798,795,9276
|
|
20231026,140700,49303907854,798,798,803,798,69198
|
|
20231026,140600,49248514185,798,794,798,793,30331
|
|
20231026,140500,49224415212,794,797,799,793,28837
|
|
20231026,140400,49201453407,798,796,799,796,29674
|
|
20231026,140300,49177801948,796,792,797,791,42246
|
|
20231026,140200,49144192500,792,789,792,789,12602
|
|
20231026,140100,49134236648,788,789,789,786,25984
|
|
20231026,140000,49113760146,789,786,790,786,17102
|
|
20231026,135900,49100279828,788,789,790,786,30018
|
|
20231026,135800,49076615540,790,789,790,786,46983
|
|
20231026,135700,49039547685,784,784,784,784,0
|
|
20231026,135600,49039547685,784,786,786,784,32724
|
|
20231026,135500,49013880848,788,787,788,784,116079
|
|
20231026,135400,48922796724,786,789,789,786,8690
|
|
20231026,135300,48915959399,788,787,790,785,16210
|
|
20231026,135200,48903186395,785,788,788,785,47507
|
|
20231026,135100,48865851569,788,787,789,785,76690
|
|
20231026,135000,48805573297,789,787,789,786,27741
|
|
20231026,134900,48783726973,787,792,792,785,211113
|
|
20231026,134800,48617447064,793,794,795,793,9531
|
|
20231026,134700,48609884241,793,791,796,791,11537
|
|
20231026,134600,48600754118,791,795,795,790,66354
|
|
20231026,134500,48548202925,796,793,796,792,36297
|
|
20231026,134400,48519431762,796,798,799,793,56449
|
|
20231026,134300,48474488975,799,803,803,798,23871
|
|
20231026,134200,48455400407,798,802,803,796,38811
|
|
20231026,134100,48424351563,800,794,802,792,65497
|
|
20231026,134000,48372172164,795,796,796,791,16113
|
|
20231026,133900,48359402653,796,800,800,790,169102
|
|
20231026,133800,48225475670,800,803,803,800,19502
|
|
20231026,133700,48209849461,802,806,807,802,28765
|
|
20231026,133600,48186681412,806,801,806,801,46933
|
|
20231026,133500,48148888917,803,803,803,799,9704
|
|
20231026,133400,48141098964,806,799,806,793,60142
|
|
20231026,133300,48092889112,794,798,804,793,37721
|
|
20231026,133200,48062865496,798,796,798,793,27441
|
|
20231026,133100,48041067946,796,797,798,794,45806
|
|
20231026,133000,48004639494,797,795,798,794,21397
|
|
20231026,132900,47987629621,795,802,802,795,46170
|
|
20231026,132800,47950748386,802,804,805,800,21064
|
|
20231026,132700,47933849389,805,794,805,794,61470
|
|
20231026,132600,47884788284,794,798,799,793,42114
|
|
20231026,132500,47851289941,798,799,800,797,38584
|
|
20231026,132400,47820508661,800,803,803,799,41758
|
|
20231026,132300,47787067967,803,801,805,801,30291
|
|
20231026,132200,47762752391,802,798,802,797,23268
|
|
20231026,132100,47744154589,798,794,799,794,17643
|
|
20231026,132000,47730094066,794,793,796,792,34125
|
|
20231026,131900,47702997395,793,797,797,793,22895
|
|
20231026,131800,47684799354,797,796,797,791,161170
|
|
20231026,131700,47556755912,796,802,804,790,222701
|
|
20231026,131600,47379137853,804,802,805,802,11258
|
|
20231026,131500,47370098985,804,803,805,801,25210
|
|
20231026,131400,47349854781,805,803,805,800,94398
|
|
20231026,131300,47274257563,803,805,805,803,25431
|
|
20231026,131200,47253816562,805,802,806,800,176614
|
|
20231026,131100,47112350117,802,807,808,802,188918
|
|
20231026,131000,46960637758,807,814,814,802,288131
|
|
20231026,130900,46728547296,815,816,817,814,17794
|
|
20231026,130800,46714041543,817,813,817,812,30534
|
|
20231026,130700,46689176893,815,818,819,810,100381
|
|
20231026,130600,46607654444,819,822,822,813,153713
|
|
20231026,130500,46482126733,822,823,823,821,29992
|
|
20231026,130400,46457490469,823,824,824,821,25851
|
|
20231026,130300,46436234334,823,822,824,821,15642
|
|
20231026,130200,46423375045,822,824,824,820,19428
|
|
20231026,130100,46407421539,824,819,825,819,19863
|
|
20231026,130000,46391097669,819,822,822,819,17189
|
|
20231026,125900,46377004538,823,820,823,819,24421
|
|
20231026,125800,46356941595,820,820,820,817,12357
|
|
20231026,125700,46346831345,819,818,823,817,8861
|
|
20231026,125600,46339572588,818,820,821,817,25323
|
|
20231026,125500,46318870189,821,824,824,818,38941
|
|
20231026,125400,46287000802,819,819,824,818,59539
|
|
20231026,125300,46238208979,819,823,823,819,15508
|
|
20231026,125200,46225479293,823,825,826,822,73559
|
|
20231026,125100,46164915075,825,822,827,822,62064
|
|
20231026,125000,46113756387,822,817,822,817,33523
|
|
20231026,124900,46086268024,817,822,822,811,46680
|
|
20231026,124800,46048169308,821,815,824,814,120760
|
|
20231026,124700,45949171844,814,815,816,810,118295
|
|
20231026,124600,45853026368,813,821,821,810,242383
|
|
20231026,124500,45655746961,820,819,823,818,51531
|
|
20231026,124400,45613515409,820,825,826,819,158851
|
|
20231026,124300,45483042801,825,827,828,825,15896
|
|
20231026,124200,45469903854,828,827,829,825,47004
|
|
20231026,124100,45431041109,827,828,829,827,15534
|
|
20231026,124000,45418186654,828,827,828,827,18951
|
|
20231026,123900,45402508673,828,829,830,828,12114
|
|
20231026,123800,45392468064,829,830,830,827,33924
|
|
20231026,123700,45364370175,829,832,832,827,32312
|
|
20231026,123600,45337571670,832,828,832,828,49316
|
|
20231026,123500,45296628240,827,829,829,826,9153
|
|
20231026,123400,45289058626,830,827,831,823,38455
|
|
20231026,123300,45257342824,827,832,833,827,34854
|
|
20231026,123200,45228442742,833,832,833,830,52411
|
|
20231026,123100,45184845376,831,828,833,827,32414
|
|
20231026,123000,45157918082,828,823,829,822,63223
|
|
20231026,122900,45105793702,824,827,827,822,177348
|
|
20231026,122800,44959537885,828,830,830,827,19762
|
|
20231026,122700,44943170851,830,827,832,826,25739
|
|
20231026,122600,44921857892,827,827,828,825,69060
|
|
20231026,122500,44864792684,828,833,834,827,108720
|
|
20231026,122400,44774607907,834,833,835,832,75590
|
|
20231026,122300,44711621485,833,830,833,829,58542
|
|
20231026,122200,44662987661,831,827,831,824,102656
|
|
20231026,122100,44578064130,825,826,831,822,211880
|
|
20231026,122000,44403134865,825,848,848,815,1092697
|
|
20231026,121900,43498381003,847,851,851,845,72499
|
|
20231026,121800,43436882717,851,852,853,850,30573
|
|
20231026,121700,43410857959,853,851,853,850,39921
|
|
20231026,121600,43376862471,851,845,852,845,72177
|
|
20231026,121500,43315547949,848,847,849,845,54862
|
|
20231026,121400,43269079289,848,847,849,844,38323
|
|
20231026,121300,43236629845,846,847,849,846,9307
|
|
20231026,121200,43228746678,847,844,848,843,18034
|
|
20231026,121100,43213492040,844,842,847,841,41769
|
|
20231026,121000,43178297618,842,845,846,841,92196
|
|
20231026,120900,43100521282,845,848,850,843,77986
|
|
20231026,120800,43034600206,850,850,852,844,126128
|
|
20231026,120700,42927740985,850,855,856,850,134704
|
|
20231026,120600,42812869418,855,854,856,852,213915
|
|
20231026,120500,42630126360,854,849,854,849,78420
|
|
20231026,120400,42563369667,850,849,850,847,130952
|
|
20231026,120300,42452200424,849,843,849,842,95687
|
|
20231026,120200,42371326443,844,845,846,841,74467
|
|
20231026,120100,42308498673,846,841,849,840,170615
|
|
20231026,120000,42164188587,841,845,845,837,388571
|
|
20231026,115900,41837590655,844,846,847,843,80434
|
|
20231026,115800,41769640659,846,844,850,842,199746
|
|
20231026,115700,41600742409,842,853,853,841,738734
|
|
20231026,115600,40976712845,852,852,855,848,413784
|
|
20231026,115500,40624937449,852,857,857,849,431595
|
|
20231026,115400,40257623479,856,855,860,848,559599
|
|
20231026,115300,39780494566,855,864,865,851,670384
|
|
20231026,115200,39206147148,864,864,867,860,445479
|
|
20231026,115100,38821671743,863,863,867,856,516788
|
|
20231026,115000,38376378809,861,865,868,855,1145312
|
|
20231026,114900,37390554550,864,870,875,861,1438607
|
|
20231026,114800,36141899252,853,853,853,853,0
|
|
20231026,114700,36141899252,853,904,907,853,823043
|
|
20231026,114600,35414086377,906,921,923,904,794622
|
|
20231026,114500,34690272983,921,929,929,921,479771
|
|
20231026,114400,34246569927,927,928,930,927,1329505
|
|
20231026,114300,33013087937,927,923,929,918,707719
|
|
20231026,114200,32359561199,923,934,935,921,1011190
|
|
20231026,114100,31420209681,934,922,936,915,1421677
|
|
20231026,114000,30103635500,921,916,928,915,1072264
|
|
20231026,113900,29114502893,917,925,927,913,864470
|
|
20231026,113800,28318859014,925,928,930,915,1147123
|
|
20231026,113700,27259071672,928,913,930,910,2564549
|
|
20231026,113600,24892330069,913,906,918,905,1291015
|
|
20231026,113500,23713766653,906,901,906,896,486857
|
|
20231026,113400,23275394381,905,912,912,898,511662
|
|
20231026,113300,22811988820,912,907,915,905,590796
|
|
20231026,113200,22274404753,910,906,913,901,665375
|
|
20231026,113100,21671090176,906,909,917,905,1175281
|
|
20231026,113000,20599824646,908,899,917,895,1717784
|
|
20231026,112900,19041926098,899,877,907,875,1250706
|
|
20231026,112800,17923763480,877,886,903,866,2070884
|
|
20231026,112700,16083730339,885,861,888,861,731455
|
|
20231026,112600,15441736532,860,851,860,850,39001
|
|
20231026,112500,15408321964,851,848,852,848,37738
|
|
20231026,112400,15376290903,848,851,852,846,68231
|
|
20231026,112300,15318392621,851,853,853,850,47277
|
|
20231026,112200,15278175729,852,854,854,852,14923
|
|
20231026,112100,15265452060,854,858,858,853,13900
|
|
20231026,112000,15253588102,854,857,858,853,19577
|
|
20231026,111900,15236851389,857,854,857,854,27845
|
|
20231026,111800,15213024689,854,858,858,852,18089
|
|
20231026,111700,15197559880,858,856,859,856,18693
|
|
20231026,111600,15181532325,856,853,856,851,33849
|
|
20231026,111500,15152668825,853,858,858,851,68161
|
|
20231026,111400,15094541175,858,855,859,854,18430
|
|
20231026,111300,15078786263,855,856,857,855,9037
|
|
20231026,111200,15071054801,855,858,858,855,11292
|
|
20231026,111100,15061383431,858,857,861,854,8980
|
|
20231026,111000,15053683980,854,858,859,853,73820
|
|
20231026,110900,14990597002,859,855,859,855,9665
|
|
20231026,110800,14982317594,859,861,861,855,203408
|
|
20231026,110700,14807896222,860,862,864,859,34475
|
|
20231026,110600,14778239649,864,860,864,860,18166
|
|
20231026,110500,14762562156,859,863,864,858,111172
|
|
20231026,110400,14666903228,863,872,872,862,121661
|
|
20231026,110300,14561639128,872,872,878,868,205420
|
|
20231026,110200,14382139252,872,866,873,865,50202
|
|
20231026,110100,14338457756,867,869,869,864,17957
|
|
20231026,110000,14322889790,869,867,870,862,61482
|
|
20231026,105900,14269642934,864,870,876,864,349485
|
|
20231026,105800,13965136761,870,860,870,860,47500
|
|
20231026,105700,13923941496,860,863,864,860,30294
|
|
20231026,105600,13897851682,863,864,864,863,2964
|
|
20231026,105500,13895293104,864,863,865,862,3440
|
|
20231026,105400,13892321461,863,864,865,861,22917
|
|
20231026,105300,13872561723,863,863,865,862,28198
|
|
20231026,105200,13848207497,863,861,863,860,2818
|
|
20231026,105100,13845777858,861,859,862,859,14579
|
|
20231026,105000,13833232132,860,861,861,858,3961
|
|
20231026,104900,13829828776,860,857,863,857,13611
|
|
20231026,104800,13818152836,857,861,861,856,58222
|
|
20231026,104700,13768185019,861,862,863,859,31385
|
|
20231026,104600,13741166180,862,863,865,862,19602
|
|
20231026,104500,13724257985,864,866,870,862,124654
|
|
20231026,104400,13616109179,866,862,867,862,21863
|
|
20231026,104300,13597163363,862,860,865,860,22289
|
|
20231026,104200,13577954035,860,863,863,860,17861
|
|
20231026,104100,13562568477,863,864,864,862,20333
|
|
20231026,104000,13545018372,864,865,869,864,48815
|
|
20231026,103900,13502776331,865,866,869,863,54116
|
|
20231026,103800,13455913735,869,861,869,857,72994
|
|
20231026,103700,13392945120,860,857,861,856,14911
|
|
20231026,103600,13380158813,857,853,864,853,30908
|
|
20231026,103500,13353649184,853,859,863,852,202992
|
|
20231026,103400,13179816550,859,864,864,859,48228
|
|
20231026,103300,13138299830,864,869,869,863,40898
|
|
20231026,103200,13102889943,870,867,870,867,35910
|
|
20231026,103100,13071668176,867,864,867,864,24243
|
|
20231026,103000,13050672233,867,864,867,863,25417
|
|
20231026,102900,13028703388,864,863,867,862,49689
|
|
20231026,102800,12985805527,863,862,867,862,23270
|
|
20231026,102700,12965694819,863,870,872,863,55537
|
|
20231026,102600,12917520951,870,869,874,867,137691
|
|
20231026,102500,12797739835,869,862,870,862,138844
|
|
20231026,102400,12677631911,862,861,862,860,17451
|
|
20231026,102300,12662618712,861,864,864,861,35776
|
|
20231026,102200,12631778222,864,859,864,859,23670
|
|
20231026,102100,12611355771,859,859,863,856,29097
|
|
20231026,102000,12586370624,859,861,863,857,31804
|
|
20231026,101900,12559063158,861,857,864,854,88101
|
|
20231026,101800,12483393838,857,865,865,857,100627
|
|
20231026,101700,12396840052,865,864,865,861,56427
|
|
20231026,101600,12348164718,864,870,870,863,55292
|
|
20231026,101500,12300363258,870,872,874,863,131468
|
|
20231026,101400,12186366658,871,873,877,867,134322
|
|
20231026,101300,12069257305,871,873,881,865,338550
|
|
20231026,101200,11774056773,873,871,889,869,1086125
|
|
20231026,101100,10815287030,871,866,873,865,90772
|
|
20231026,101000,10736306401,865,865,869,864,59525
|
|
20231026,100900,10684743953,865,869,871,864,68506
|
|
20231026,100800,10625354974,871,868,873,864,123118
|
|
20231026,100700,10518274048,864,861,871,857,166773
|
|
20231026,100600,10373906252,861,852,861,850,145564
|
|
20231026,100500,10249597040,853,858,859,853,52189
|
|
20231026,100400,10204950797,858,860,861,854,68483
|
|
20231026,100300,10146244413,861,863,863,858,19790
|
|
20231026,100200,10129192795,863,859,867,856,69010
|
|
20231026,100100,10069750534,856,864,864,854,138642
|
|
20231026,100000,9950812837,865,868,877,857,413388
|
|
20231026,095900,9591499035,868,853,878,851,867775
|
|
20231026,095800,8839967379,853,850,853,845,60141
|
|
20231026,095700,8788846854,850,847,850,846,41900
|
|
20231026,095600,8753279148,847,842,847,842,22634
|
|
20231026,095500,8734142264,842,836,845,835,26531
|
|
20231026,095400,8711840049,835,834,836,832,26108
|
|
20231026,095300,8690068216,833,835,835,833,41936
|
|
20231026,095200,8655102221,835,837,837,832,63136
|
|
20231026,095100,8602494277,836,834,837,832,55216
|
|
20231026,095000,8556402984,833,837,837,833,133274
|
|
20231026,094900,8445156535,837,839,840,837,43697
|
|
20231026,094800,8408553895,840,839,840,838,17730
|
|
20231026,094700,8393676057,838,839,840,838,13140
|
|
20231026,094600,8382647625,839,840,842,838,43409
|
|
20231026,094500,8346217644,840,841,843,840,43009
|
|
20231026,094400,8310063708,841,841,843,840,31088
|
|
20231026,094300,8283927957,841,842,846,841,39936
|
|
20231026,094200,8250298405,842,848,849,839,95542
|
|
20231026,094100,8169806541,849,848,850,848,15286
|
|
20231026,094000,8156819160,847,851,851,847,17167
|
|
20231026,093900,8142247582,851,847,852,843,48253
|
|
20231026,093800,8101370449,847,852,853,845,47379
|
|
20231026,093700,8061116421,853,851,855,850,42666
|
|
20231026,093600,8024738962,851,849,852,845,122263
|
|
20231026,093500,7920845225,847,841,853,841,79626
|
|
20231026,093400,7853408516,842,841,845,839,183265
|
|
20231026,093300,7699419844,841,838,841,836,90706
|
|
20231026,093200,7623397521,838,841,843,837,168672
|
|
20231026,093100,7481638981,842,843,847,842,140036
|
|
20231026,093000,7363601844,843,848,848,842,353456
|
|
20231026,092900,7065085245,848,851,852,848,107725
|
|
20231026,092800,6973546660,851,854,854,850,71541
|
|
20231026,092700,6912649316,852,854,855,852,30666
|
|
20231026,092600,6886466093,855,856,859,854,23895
|
|
20231026,092500,6866011210,857,852,858,852,20422
|
|
20231026,092400,6848539647,857,851,857,850,43324
|
|
20231026,092300,6811634430,850,853,856,848,244661
|
|
20231026,092200,6603585012,852,864,864,851,236720
|
|
20231026,092100,6400352765,864,867,867,863,74416
|
|
20231026,092000,6336051012,867,862,867,862,64661
|
|
20231026,091900,6280175197,863,864,865,861,84015
|
|
20231026,091800,6207685415,864,860,870,860,175682
|
|
20231026,091700,6055764344,860,860,864,855,168850
|
|
20231026,091600,5910931149,860,869,871,857,487585
|
|
20231026,091500,5489768134,869,872,878,869,127191
|
|
20231026,091400,5378673838,872,871,875,869,71999
|
|
20231026,091300,5316003484,871,868,875,868,153854
|
|
20231026,091200,5182154902,868,879,879,868,174632
|
|
20231026,091100,5029698862,878,882,882,872,189685
|
|
20231026,091000,4863256219,882,879,887,879,285971
|
|
20231026,090900,4610601612,880,869,881,869,222045
|
|
20231026,090800,4416045269,873,885,886,865,471405
|
|
20231026,090700,4004519168,886,894,894,883,550215
|
|
20231026,090600,3516564502,894,879,894,878,874418
|
|
20231026,090500,2739606957,879,884,894,877,667579
|
|
20231026,090400,2148454969,886,868,887,864,592360
|
|
20231026,090300,1629563994,868,849,872,848,233903
|
|
20231026,090200,1428138677,848,859,859,847,217613
|
|
20231026,090100,1242662239,858,869,877,858,478389
|
|
20231026,090000,827605179,871,865,873,865,748532
|