623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192000,9836234895,718,718,718,718,83405
|
|
20241004,191900,9836234895,718,718,718,718,0
|
|
20241004,191800,9836234895,718,718,718,718,0
|
|
20241004,191700,9836234895,718,718,718,718,0
|
|
20241004,191600,9836234895,718,718,718,718,0
|
|
20241004,191500,9836234895,718,718,718,718,0
|
|
20241004,191400,9836234895,718,718,718,718,0
|
|
20241004,191300,9836234895,718,718,718,718,0
|
|
20241004,191200,9836234895,718,718,718,718,0
|
|
20241004,191100,9836234895,718,718,718,718,0
|
|
20241004,191000,9836234895,718,718,718,718,0
|
|
20241004,190900,9836234895,718,718,718,718,0
|
|
20241004,190800,9836234895,718,718,718,718,0
|
|
20241004,190700,9836234895,718,718,718,718,0
|
|
20241004,190600,9836234895,718,718,718,718,0
|
|
20241004,190500,9836234895,718,718,718,718,0
|
|
20241004,190400,9836234895,718,718,718,718,0
|
|
20241004,190300,9836234895,718,718,718,718,0
|
|
20241004,190200,9836234895,718,718,718,718,0
|
|
20241004,190100,9836234895,718,718,718,718,0
|
|
20241004,190000,9836234895,718,718,718,718,0
|
|
20241004,185900,9836234895,718,718,718,718,0
|
|
20241004,185800,9836234895,718,718,718,718,0
|
|
20241004,185700,9836234895,718,718,718,718,0
|
|
20241004,185600,9836234895,718,718,718,718,0
|
|
20241004,185500,9836234895,718,718,718,718,0
|
|
20241004,185400,9836234895,718,718,718,718,0
|
|
20241004,185300,9836234895,718,718,718,718,0
|
|
20241004,185200,9836234895,718,718,718,718,0
|
|
20241004,185100,9836234895,718,718,718,718,0
|
|
20241004,185000,9836234895,718,718,718,718,83405
|
|
20241004,184900,9836234895,718,718,718,718,0
|
|
20241004,184800,9836234895,718,718,718,718,0
|
|
20241004,184700,9836234895,718,718,718,718,0
|
|
20241004,184600,9836234895,718,718,718,718,0
|
|
20241004,184500,9836234895,718,718,718,718,0
|
|
20241004,184400,9836234895,718,718,718,718,0
|
|
20241004,184300,9836234895,718,718,718,718,0
|
|
20241004,184200,9836234895,718,718,718,718,0
|
|
20241004,184100,9836234895,718,718,718,718,0
|
|
20241004,184000,9836234895,718,718,718,718,0
|
|
20241004,183900,9836234895,718,718,718,718,0
|
|
20241004,183800,9836234895,718,718,718,718,0
|
|
20241004,183700,9836234895,718,718,718,718,0
|
|
20241004,183600,9836234895,718,718,718,718,0
|
|
20241004,183500,9836234895,718,718,718,718,0
|
|
20241004,183400,9836234895,718,718,718,718,0
|
|
20241004,183300,9836234895,718,718,718,718,0
|
|
20241004,183200,9836234895,718,718,718,718,0
|
|
20241004,183100,9836234895,718,718,718,718,0
|
|
20241004,183000,9836234895,718,718,718,718,0
|
|
20241004,182900,9836234895,718,718,718,718,0
|
|
20241004,182800,9836234895,718,718,718,718,0
|
|
20241004,182700,9836234895,718,718,718,718,0
|
|
20241004,182600,9836234895,718,718,718,718,0
|
|
20241004,182500,9836234895,718,718,718,718,0
|
|
20241004,182400,9836234895,718,718,718,718,0
|
|
20241004,182300,9836234895,718,718,718,718,0
|
|
20241004,182200,9836234895,718,718,718,718,0
|
|
20241004,182100,9836234895,718,718,718,718,0
|
|
20241004,182000,9836234895,718,718,718,718,83405
|
|
20241004,181900,9836234895,718,718,718,718,0
|
|
20241004,181800,9836234895,718,718,718,718,0
|
|
20241004,181700,9836234895,718,718,718,718,0
|
|
20241004,181600,9836234895,718,718,718,718,0
|
|
20241004,181500,9836234895,718,718,718,718,0
|
|
20241004,181400,9836234895,718,718,718,718,0
|
|
20241004,181300,9836234895,718,718,718,718,0
|
|
20241004,181200,9836234895,718,718,718,718,0
|
|
20241004,181100,9836234895,718,718,718,718,0
|
|
20241004,181000,9836234895,718,718,718,718,0
|
|
20241004,180900,9836234895,718,718,718,718,0
|
|
20241004,180800,9836234895,718,718,718,718,0
|
|
20241004,180700,9836234895,718,718,718,718,0
|
|
20241004,180600,9836234895,718,718,718,718,0
|
|
20241004,180500,9836234895,718,718,718,718,0
|
|
20241004,180400,9836234895,718,718,718,718,0
|
|
20241004,180300,9836234895,718,718,718,718,0
|
|
20241004,180200,9836234895,718,718,718,718,0
|
|
20241004,180100,9836234895,718,718,718,718,0
|
|
20241004,180000,9836234895,718,718,718,718,0
|
|
20241004,175900,9836234895,718,718,718,718,0
|
|
20241004,175800,9836234895,718,718,718,718,0
|
|
20241004,175700,9836234895,718,718,718,718,0
|
|
20241004,175600,9836234895,718,718,718,718,0
|
|
20241004,175500,9836234895,718,718,718,718,0
|
|
20241004,175400,9836234895,718,718,718,718,0
|
|
20241004,175300,9836234895,718,718,718,718,0
|
|
20241004,175200,9836234895,718,718,718,718,0
|
|
20241004,175100,9836234895,718,718,718,718,0
|
|
20241004,175000,9836234895,718,718,718,718,83405
|
|
20241004,174900,9836234895,718,718,718,718,0
|
|
20241004,174800,9836234895,718,718,718,718,0
|
|
20241004,174700,9836234895,718,718,718,718,0
|
|
20241004,174600,9836234895,718,718,718,718,0
|
|
20241004,174500,9836234895,718,718,718,718,0
|
|
20241004,174400,9836234895,718,718,718,718,0
|
|
20241004,174300,9836234895,718,718,718,718,0
|
|
20241004,174200,9836234895,718,718,718,718,0
|
|
20241004,174100,9836234895,718,718,718,718,0
|
|
20241004,174000,9836234895,718,718,718,718,0
|
|
20241004,173900,9836234895,718,718,718,718,0
|
|
20241004,173800,9836234895,718,718,718,718,0
|
|
20241004,173700,9836234895,718,718,718,718,0
|
|
20241004,173600,9836234895,718,718,718,718,0
|
|
20241004,173500,9836234895,718,718,718,718,0
|
|
20241004,173400,9836234895,718,718,718,718,0
|
|
20241004,173300,9836234895,718,718,718,718,0
|
|
20241004,173200,9836234895,718,718,718,718,0
|
|
20241004,173100,9836234895,718,718,718,718,0
|
|
20241004,173000,9836234895,718,718,718,718,0
|
|
20241004,172900,9836234895,718,718,718,718,0
|
|
20241004,172800,9836234895,718,718,718,718,0
|
|
20241004,172700,9836234895,718,718,718,718,0
|
|
20241004,172600,9836234895,718,718,718,718,0
|
|
20241004,172500,9836234895,718,718,718,718,0
|
|
20241004,172400,9836234895,718,718,718,718,0
|
|
20241004,172300,9836234895,718,718,718,718,0
|
|
20241004,172200,9836234895,718,718,718,718,0
|
|
20241004,172100,9836234895,718,718,718,718,0
|
|
20241004,172000,9836234895,718,718,718,718,83405
|
|
20241004,171900,9836234895,718,718,718,718,0
|
|
20241004,171800,9836234895,718,718,718,718,0
|
|
20241004,171700,9836234895,718,718,718,718,0
|
|
20241004,171600,9836234895,718,718,718,718,0
|
|
20241004,171500,9836234895,718,718,718,718,0
|
|
20241004,171400,9836234895,718,718,718,718,0
|
|
20241004,171300,9836234895,718,718,718,718,0
|
|
20241004,171200,9836234895,718,718,718,718,0
|
|
20241004,171100,9836234895,718,718,718,718,0
|
|
20241004,171000,9836234895,718,718,718,718,0
|
|
20241004,170900,9836234895,718,718,718,718,0
|
|
20241004,170800,9836234895,718,718,718,718,0
|
|
20241004,170700,9836234895,718,718,718,718,0
|
|
20241004,170600,9836234895,718,718,718,718,0
|
|
20241004,170500,9836234895,718,718,718,718,0
|
|
20241004,170400,9836234895,718,718,718,718,0
|
|
20241004,170300,9836234895,718,718,718,718,0
|
|
20241004,170200,9836234895,718,718,718,718,0
|
|
20241004,170100,9836234895,718,718,718,718,0
|
|
20241004,170000,9836234895,718,718,718,718,0
|
|
20241004,165900,9836234895,718,718,718,718,0
|
|
20241004,165800,9836234895,718,718,718,718,0
|
|
20241004,165700,9836234895,718,718,718,718,0
|
|
20241004,165600,9836234895,718,718,718,718,0
|
|
20241004,165500,9836234895,718,718,718,718,0
|
|
20241004,165400,9836234895,718,718,718,718,0
|
|
20241004,165300,9836234895,718,718,718,718,0
|
|
20241004,165200,9836234895,718,718,718,718,0
|
|
20241004,165100,9836234895,718,718,718,718,0
|
|
20241004,165000,9836234895,718,718,718,718,83405
|
|
20241004,164900,9836234895,718,718,718,718,0
|
|
20241004,164800,9836234895,718,718,718,718,0
|
|
20241004,164700,9836234895,718,718,718,718,0
|
|
20241004,164600,9836234895,718,718,718,718,0
|
|
20241004,164500,9836234895,718,718,718,718,0
|
|
20241004,164400,9836234895,718,718,718,718,0
|
|
20241004,164300,9836234895,718,718,718,718,0
|
|
20241004,164200,9836234895,718,718,718,718,0
|
|
20241004,164100,9836234895,718,718,718,718,0
|
|
20241004,164000,9836234895,718,718,718,718,0
|
|
20241004,163900,9836234895,718,718,718,718,0
|
|
20241004,163800,9836234895,718,718,718,718,0
|
|
20241004,163700,9836234895,718,718,718,718,0
|
|
20241004,163600,9836234895,718,718,718,718,0
|
|
20241004,163500,9836234895,718,718,718,718,0
|
|
20241004,163400,9836234895,718,718,718,718,0
|
|
20241004,163300,9836234895,718,718,718,718,0
|
|
20241004,163200,9836234895,718,718,718,718,0
|
|
20241004,163100,9836234895,718,718,718,718,0
|
|
20241004,163000,9836234895,718,718,718,718,0
|
|
20241004,162900,9836234895,718,718,718,718,0
|
|
20241004,162800,9836234895,718,718,718,718,0
|
|
20241004,162700,9836234895,718,718,718,718,0
|
|
20241004,162600,9836234895,718,718,718,718,0
|
|
20241004,162500,9836234895,718,718,718,718,0
|
|
20241004,162400,9836234895,718,718,718,718,0
|
|
20241004,162300,9836234895,718,718,718,718,0
|
|
20241004,162200,9836234895,718,718,718,718,0
|
|
20241004,162100,9836234895,718,718,718,718,0
|
|
20241004,162000,9836234895,718,718,718,718,83405
|
|
20241004,161900,9836234895,718,718,718,718,0
|
|
20241004,161800,9836234895,718,718,718,718,0
|
|
20241004,161700,9836234895,718,718,718,718,0
|
|
20241004,161600,9836234895,718,718,718,718,0
|
|
20241004,161500,9836234895,718,718,718,718,0
|
|
20241004,161400,9836234895,718,718,718,718,0
|
|
20241004,161300,9836234895,718,718,718,718,0
|
|
20241004,161200,9836234895,718,718,718,718,0
|
|
20241004,161100,9836234895,718,718,718,718,0
|
|
20241004,161000,9836234895,718,718,718,718,0
|
|
20241004,160900,9836234895,718,718,718,718,0
|
|
20241004,160800,9836234895,718,718,718,718,0
|
|
20241004,160700,9836234895,718,718,718,718,0
|
|
20241004,160600,9836234895,718,718,718,718,0
|
|
20241004,160500,9836234895,718,718,718,718,0
|
|
20241004,160400,9836234895,718,718,718,718,0
|
|
20241004,160300,9836234895,718,718,718,718,0
|
|
20241004,160200,9836234895,718,718,718,718,0
|
|
20241004,160100,9836234895,718,718,718,718,0
|
|
20241004,160000,9836234895,718,718,718,718,0
|
|
20241004,155900,9836234895,718,718,718,718,0
|
|
20241004,155800,9836234895,718,718,718,718,0
|
|
20241004,155700,9836234895,718,718,718,718,0
|
|
20241004,155600,9836234895,718,718,718,718,0
|
|
20241004,155500,9836234895,718,718,718,718,0
|
|
20241004,155400,9836234895,718,718,718,718,0
|
|
20241004,155300,9836234895,718,718,718,718,0
|
|
20241004,155200,9836234895,718,718,718,718,0
|
|
20241004,155100,9836234895,718,718,718,718,0
|
|
20241004,155000,9836234895,718,718,718,718,83405
|
|
20241004,154900,9836234895,718,718,718,718,0
|
|
20241004,154800,9836234895,718,718,718,718,0
|
|
20241004,154700,9836234895,718,718,718,718,0
|
|
20241004,154600,9836234895,718,718,718,718,0
|
|
20241004,154500,9836234895,718,718,718,718,0
|
|
20241004,154400,9836234895,718,718,718,718,0
|
|
20241004,154300,9836234895,718,718,718,718,0
|
|
20241004,154200,9836234895,718,718,718,718,0
|
|
20241004,154100,9836234895,718,718,718,718,0
|
|
20241004,154000,9836234895,718,718,718,718,0
|
|
20241004,153900,9836234895,718,718,718,718,0
|
|
20241004,153800,9836234895,718,718,718,718,0
|
|
20241004,153700,9836234895,718,718,718,718,0
|
|
20241004,153600,9836234895,718,718,718,718,0
|
|
20241004,153500,9836234895,718,718,718,718,0
|
|
20241004,153400,9836234895,718,718,718,718,0
|
|
20241004,153300,9836234895,718,718,718,718,0
|
|
20241004,153200,9836234895,718,718,718,718,0
|
|
20241004,153100,9836234895,718,718,718,718,0
|
|
20241004,153000,9836234895,718,718,718,718,83405
|
|
20241004,152900,9776350105,718,718,718,718,0
|
|
20241004,152800,9776350105,718,718,718,718,0
|
|
20241004,152700,9776350105,718,718,718,718,0
|
|
20241004,152600,9776350105,718,718,718,718,0
|
|
20241004,152500,9776350105,718,718,718,718,0
|
|
20241004,152400,9776350105,718,718,718,718,0
|
|
20241004,152300,9776350105,718,718,718,718,0
|
|
20241004,152200,9776350105,718,718,718,718,0
|
|
20241004,152100,9776350105,718,718,718,718,0
|
|
20241004,152000,9776350105,718,718,718,718,0
|
|
20241004,151900,9776350105,718,716,718,716,18548
|
|
20241004,151800,9763059790,718,717,718,716,10907
|
|
20241004,151700,9755241093,718,718,718,716,9019
|
|
20241004,151600,9748777781,718,718,718,717,16772
|
|
20241004,151500,9736743165,718,719,719,717,12350
|
|
20241004,151400,9727887525,719,718,719,718,1861
|
|
20241004,151300,9726551325,718,718,719,718,733
|
|
20241004,151200,9726024696,718,717,718,717,5416
|
|
20241004,151100,9722141338,718,717,718,717,3109
|
|
20241004,151000,9719910866,718,716,718,716,2102
|
|
20241004,150900,9718404752,717,719,719,716,21466
|
|
20241004,150800,9703014089,720,720,721,720,10670
|
|
20241004,150700,9695331585,720,722,722,718,52844
|
|
20241004,150600,9657290088,723,723,723,722,8957
|
|
20241004,150500,9650818530,723,722,723,721,19217
|
|
20241004,150400,9636944515,721,721,722,721,18548
|
|
20241004,150300,9623571385,721,720,721,719,37039
|
|
20241004,150200,9596900412,719,718,719,716,43489
|
|
20241004,150100,9565699952,718,719,719,718,20297
|
|
20241004,150000,9551122160,719,716,719,716,18254
|
|
20241004,145900,9538020794,716,717,717,716,7921
|
|
20241004,145800,9532349300,717,715,717,715,6222
|
|
20241004,145700,9527892923,715,715,715,715,10089
|
|
20241004,145600,9520679288,713,715,716,713,8287
|
|
20241004,145500,9514761658,717,713,717,713,17495
|
|
20241004,145400,9502273672,713,717,717,712,27890
|
|
20241004,145300,9482371474,716,713,716,713,13743
|
|
20241004,145200,9472556141,713,715,716,713,56268
|
|
20241004,145100,9432376665,716,718,718,715,46012
|
|
20241004,145000,9399395002,719,720,720,719,4101
|
|
20241004,144900,9396445168,720,719,720,719,3843
|
|
20241004,144800,9393681209,720,719,720,718,19958
|
|
20241004,144700,9379336408,719,717,720,717,22169
|
|
20241004,144600,9363412369,717,714,717,713,17786
|
|
20241004,144500,9350706925,712,716,716,712,35427
|
|
20241004,144400,9325407387,716,717,717,715,20028
|
|
20241004,144300,9311077779,717,717,718,717,10016
|
|
20241004,144200,9303891294,717,715,717,715,22741
|
|
20241004,144100,9287617749,716,718,718,715,85480
|
|
20241004,144000,9226446292,718,718,718,717,4712
|
|
20241004,143900,9223065550,718,718,719,717,11356
|
|
20241004,143800,9214917989,719,719,719,718,2805
|
|
20241004,143700,9212902394,719,716,719,715,76528
|
|
20241004,143600,9158032617,716,717,718,715,70843
|
|
20241004,143500,9107266779,718,721,721,716,248109
|
|
20241004,143400,8928759437,721,724,724,721,104221
|
|
20241004,143300,8853537927,724,723,725,723,9974
|
|
20241004,143200,8846326533,724,725,725,724,15148
|
|
20241004,143100,8835355491,726,726,726,725,6056
|
|
20241004,143000,8830958935,726,724,726,724,4910
|
|
20241004,142900,8827401183,725,724,725,724,2740
|
|
20241004,142800,8825417283,724,725,725,724,16584
|
|
20241004,142700,8813399902,726,726,726,726,0
|
|
20241004,142600,8813399902,726,726,726,726,12
|
|
20241004,142500,8813391190,725,726,726,725,719
|
|
20241004,142400,8812869696,726,726,726,726,315
|
|
20241004,142300,8812641006,726,726,727,726,131
|
|
20241004,142200,8812545870,727,727,727,726,535
|
|
20241004,142100,8812157043,726,726,726,725,2548
|
|
20241004,142000,8810307307,726,726,726,725,3188
|
|
20241004,141900,8807994971,725,725,726,725,12196
|
|
20241004,141800,8799151588,725,728,728,724,34517
|
|
20241004,141700,8774135104,727,728,728,727,3153
|
|
20241004,141600,8771840820,728,728,728,727,1031
|
|
20241004,141500,8771090340,729,728,729,727,3403
|
|
20241004,141400,8768612780,728,727,728,727,1261
|
|
20241004,141300,8767695929,727,727,728,727,5074
|
|
20241004,141200,8764006381,728,726,728,726,21478
|
|
20241004,141100,8748402555,726,725,726,725,4098
|
|
20241004,141000,8745431205,725,726,726,725,2482
|
|
20241004,140900,8743631606,725,725,726,725,4130
|
|
20241004,140800,8740636526,725,726,726,724,24990
|
|
20241004,140700,8722516161,726,725,726,725,5050
|
|
20241004,140600,8718849948,725,726,726,725,101
|
|
20241004,140500,8718776623,726,725,726,725,1675
|
|
20241004,140400,8717562237,726,726,726,725,15525
|
|
20241004,140300,8706294644,727,726,727,726,1075
|
|
20241004,140200,8705514164,727,727,727,726,6890
|
|
20241004,140100,8700507134,727,727,727,727,10301
|
|
20241004,140000,8693018307,727,727,728,727,32451
|
|
20241004,135900,8669397846,727,726,727,726,7621
|
|
20241004,135800,8663864810,725,724,726,724,8125
|
|
20241004,135700,8657974322,724,724,724,723,4520
|
|
20241004,135600,8654701921,726,726,726,724,6888
|
|
20241004,135500,8649703402,724,724,724,723,21504
|
|
20241004,135400,8634143268,724,725,725,724,15858
|
|
20241004,135300,8622656008,724,725,726,724,7683
|
|
20241004,135200,8617085005,724,725,725,724,19623
|
|
20241004,135100,8602873352,725,726,726,725,6412
|
|
20241004,135000,8598224642,725,727,727,725,43506
|
|
20241004,134900,8566655832,728,729,729,727,6650
|
|
20241004,134800,8561820969,728,728,729,728,20699
|
|
20241004,134700,8546750934,729,729,730,729,34077
|
|
20241004,134600,8521908761,730,730,730,730,3056
|
|
20241004,134500,8519677881,730,731,731,730,6925
|
|
20241004,134400,8514622501,730,730,730,730,5533
|
|
20241004,134300,8510583411,730,731,732,730,16071
|
|
20241004,134200,8498845110,731,731,731,731,10
|
|
20241004,134100,8498837800,730,730,731,730,729
|
|
20241004,134000,8498305620,730,733,733,730,6843
|
|
20241004,133900,8493308831,733,730,733,730,9578
|
|
20241004,133800,8486296800,730,732,732,730,16391
|
|
20241004,133700,8474331329,730,735,735,730,19767
|
|
20241004,133600,8459857788,734,735,735,734,8013
|
|
20241004,133500,8453970215,735,736,736,734,1364
|
|
20241004,133400,8452968110,735,735,736,735,4399
|
|
20241004,133300,8449734814,736,735,736,733,5299
|
|
20241004,133200,8445845007,737,735,737,735,9708
|
|
20241004,133100,8438706323,737,738,738,736,23861
|
|
20241004,133000,8421125161,737,738,738,736,14981
|
|
20241004,132900,8410073144,738,735,738,733,12544
|
|
20241004,132800,8400833945,734,735,737,733,19590
|
|
20241004,132700,8386442312,734,734,734,734,12103
|
|
20241004,132600,8377558710,733,732,739,732,23979
|
|
20241004,132500,8359908799,731,732,732,729,11949
|
|
20241004,132400,8351193223,732,732,732,732,1335
|
|
20241004,132300,8350216003,732,729,732,729,16414
|
|
20241004,132200,8338250007,729,739,740,729,59103
|
|
20241004,132100,8294879792,740,729,740,729,179789
|
|
20241004,132000,8162592285,728,728,729,728,2548
|
|
20241004,131900,8160737337,728,728,729,727,9163
|
|
20241004,131800,8154068771,728,729,729,728,3122
|
|
20241004,131700,8151794833,729,729,730,729,3552
|
|
20241004,131600,8149205225,729,729,729,727,15820
|
|
20241004,131500,8137687379,729,729,730,729,9780
|
|
20241004,131400,8130557690,730,730,730,729,10377
|
|
20241004,131300,8122989989,731,731,731,731,721
|
|
20241004,131200,8122462938,731,731,731,731,695
|
|
20241004,131100,8121954893,731,731,731,730,2136
|
|
20241004,131000,8120395471,730,731,731,730,4396
|
|
20241004,130900,8117186362,730,731,731,730,7194
|
|
20241004,130800,8111933541,731,730,731,730,2847
|
|
20241004,130700,8109855135,731,731,731,731,690
|
|
20241004,130600,8109350745,731,733,734,731,27592
|
|
20241004,130500,8089134144,733,734,734,733,4724
|
|
20241004,130400,8085668573,734,734,734,733,206
|
|
20241004,130300,8085517570,734,733,735,733,19870
|
|
20241004,130200,8070952277,733,734,734,733,3004
|
|
20241004,130100,8068750295,733,732,733,732,2500
|
|
20241004,130000,8066917999,733,733,734,733,55546
|
|
20241004,125900,8026152780,733,735,735,733,6436
|
|
20241004,125800,8021428002,734,732,734,732,4201
|
|
20241004,125700,8018344820,732,733,733,732,6316
|
|
20241004,125600,8013720894,733,733,733,733,2883
|
|
20241004,125500,8011607655,733,731,733,731,4558
|
|
20241004,125400,8008270642,731,732,733,731,8163
|
|
20241004,125300,8002300496,734,735,735,732,8759
|
|
20241004,125200,7995875601,735,732,735,732,6431
|
|
20241004,125100,7991157760,732,731,732,730,2858
|
|
20241004,125000,7989069746,731,732,732,731,1342
|
|
20241004,124900,7988088003,730,731,732,730,1124
|
|
20241004,124800,7987266885,732,732,732,731,202
|
|
20241004,124700,7987119171,732,733,733,732,5555
|
|
20241004,124600,7983052611,733,731,733,731,27383
|
|
20241004,124500,7962986498,731,729,731,729,8486
|
|
20241004,124400,7956787266,729,729,731,728,4436
|
|
20241004,124300,7953552849,729,729,730,729,1352
|
|
20241004,124200,7952566241,728,729,729,728,6536
|
|
20241004,124100,7947805398,729,728,729,728,1909
|
|
20241004,124000,7946414781,728,730,730,728,16517
|
|
20241004,123900,7934379969,731,730,731,730,4524
|
|
20241004,123800,7931074196,730,730,730,730,163
|
|
20241004,123700,7930955206,730,730,730,730,324
|
|
20241004,123600,7930718686,730,730,730,728,8782
|
|
20241004,123500,7924315323,729,731,731,727,20325
|
|
20241004,123400,7909512512,731,731,733,729,44058
|
|
20241004,123300,7877362555,731,729,731,729,20401
|
|
20241004,123200,7862461111,729,732,733,726,28436
|
|
20241004,123100,7841752003,730,731,732,730,19534
|
|
20241004,123000,7827463485,731,740,740,724,263598
|
|
20241004,122900,7634991319,740,742,742,740,3692
|
|
20241004,122800,7632255413,742,742,743,742,185
|
|
20241004,122700,7632118140,742,742,743,741,2099
|
|
20241004,122600,7630561980,743,740,743,740,3696
|
|
20241004,122500,7627826813,740,740,740,739,6797
|
|
20241004,122400,7622801752,740,740,740,739,9417
|
|
20241004,122300,7615839908,740,740,740,740,2582
|
|
20241004,122200,7613929228,740,743,743,739,26324
|
|
20241004,122100,7594436703,742,743,743,741,11662
|
|
20241004,122000,7585783075,743,743,743,742,2891
|
|
20241004,121900,7583637165,743,745,745,743,4163
|
|
20241004,121800,7580538015,744,746,746,742,45283
|
|
20241004,121700,7546883914,746,747,747,745,7764
|
|
20241004,121600,7541092279,748,746,748,746,668
|
|
20241004,121500,7540593838,746,746,746,744,12308
|
|
20241004,121400,7531432390,745,749,749,745,44167
|
|
20241004,121300,7498482948,749,750,750,749,1769
|
|
20241004,121200,7497157802,750,748,750,748,1765
|
|
20241004,121100,7495835911,749,750,750,748,12756
|
|
20241004,121000,7486284045,750,750,750,750,3532
|
|
20241004,120900,7483635045,750,753,753,749,2043
|
|
20241004,120800,7482102137,753,752,753,752,55
|
|
20241004,120700,7482060768,752,752,752,750,2267
|
|
20241004,120600,7480357917,752,752,752,750,1068
|
|
20241004,120500,7479556476,752,751,752,751,2597
|
|
20241004,120400,7477605619,751,750,752,748,77802
|
|
20241004,120300,7419376038,751,751,751,750,4068
|
|
20241004,120200,7416321726,751,751,751,749,310
|
|
20241004,120100,7416089394,751,751,751,749,1820
|
|
20241004,120000,7414725549,750,751,751,750,1766
|
|
20241004,115900,7413401018,751,753,753,749,28090
|
|
20241004,115800,7392294449,753,753,754,753,137
|
|
20241004,115700,7392191189,753,753,754,753,4350
|
|
20241004,115600,7388915633,752,751,752,751,15168
|
|
20241004,115500,7377519797,751,752,752,751,8290
|
|
20241004,115400,7371293455,752,754,755,752,11360
|
|
20241004,115300,7362735707,754,756,756,754,3902
|
|
20241004,115200,7359789496,756,755,756,755,1601
|
|
20241004,115100,7358580651,754,755,755,753,19563
|
|
20241004,115000,7343837083,752,755,755,752,13027
|
|
20241004,114900,7334025237,756,755,756,753,20859
|
|
20241004,114800,7318292007,756,756,756,755,1308
|
|
20241004,114700,7317303177,756,756,758,756,3024
|
|
20241004,114600,7315016943,756,758,759,756,10964
|
|
20241004,114500,7306703946,758,758,759,758,4085
|
|
20241004,114400,7303607497,758,758,758,756,11120
|
|
20241004,114300,7295192419,758,755,758,755,15921
|
|
20241004,114200,7283156938,756,757,757,755,14857
|
|
20241004,114100,7271934000,757,756,757,756,770
|
|
20241004,114000,7271351530,756,756,757,755,10302
|
|
20241004,113900,7263563838,756,753,756,753,1726
|
|
20241004,113800,7262262300,753,753,755,753,12059
|
|
20241004,113700,7253171739,753,753,754,753,8558
|
|
20241004,113600,7246724249,752,755,756,751,14641
|
|
20241004,113500,7235702602,754,755,757,753,29221
|
|
20241004,113400,7213637591,756,759,760,754,41483
|
|
20241004,113300,7182189243,759,753,760,753,58508
|
|
20241004,113200,7137861221,752,748,752,748,14344
|
|
20241004,113100,7127090192,748,749,750,748,10205
|
|
20241004,113000,7119447740,749,749,751,749,4315
|
|
20241004,112900,7116210475,750,750,751,750,2569
|
|
20241004,112800,7114283723,749,749,750,749,635
|
|
20241004,112700,7113808094,749,749,749,748,11025
|
|
20241004,112600,7105560388,749,748,750,748,4815
|
|
20241004,112500,7101956345,748,749,750,746,7994
|
|
20241004,112400,7095973454,749,749,749,747,15486
|
|
20241004,112300,7084391444,749,750,750,748,27735
|
|
20241004,112200,7063618777,750,753,753,748,26642
|
|
20241004,112100,7043629466,754,753,755,752,11235
|
|
20241004,112000,7035161501,754,756,756,752,46466
|
|
20241004,111900,7000186492,756,751,757,751,120923
|
|
20241004,111800,6909002276,750,744,750,744,96652
|
|
20241004,111700,6836721100,744,743,744,743,1582
|
|
20241004,111600,6835545673,742,742,743,742,2629
|
|
20241004,111500,6833594554,741,739,741,739,21473
|
|
20241004,111400,6817699547,738,741,741,738,30473
|
|
20241004,111300,6795154268,741,743,744,741,12515
|
|
20241004,111200,6785867992,744,742,744,740,5553
|
|
20241004,111100,6781747777,742,741,742,740,4153
|
|
20241004,111000,6778669920,740,743,743,738,54986
|
|
20241004,110900,6738004934,741,743,743,741,32783
|
|
20241004,110800,6713685948,743,743,744,743,1611
|
|
20241004,110700,6712487975,745,744,745,743,9407
|
|
20241004,110600,6705485567,743,743,744,742,6685
|
|
20241004,110500,6700519719,743,742,744,742,7698
|
|
20241004,110400,6694804494,744,744,745,743,5313
|
|
20241004,110300,6690855258,744,745,745,744,1908
|
|
20241004,110200,6689434292,745,747,747,744,7656
|
|
20241004,110100,6683727291,747,744,747,744,7555
|
|
20241004,110000,6678098309,745,744,745,742,11535
|
|
20241004,105900,6669517837,744,743,744,742,18932
|
|
20241004,105800,6655468125,743,743,744,742,9816
|
|
20241004,105700,6648178916,744,742,744,742,664
|
|
20241004,105600,6647686212,743,742,743,741,10455
|
|
20241004,105500,6639932501,742,743,744,741,16314
|
|
20241004,105400,6627827593,744,744,744,743,27398
|
|
20241004,105300,6607443483,744,744,745,744,6775
|
|
20241004,105200,6602397343,744,745,746,743,18218
|
|
20241004,105100,6588844338,746,744,746,744,24089
|
|
20241004,105000,6570900738,744,742,745,742,16615
|
|
20241004,104900,6558543012,742,742,744,741,3018
|
|
20241004,104800,6556305280,745,742,745,741,9949
|
|
20241004,104700,6548900191,742,744,747,742,25927
|
|
20241004,104600,6529609061,746,743,746,743,25986
|
|
20241004,104500,6510249572,744,740,745,740,36316
|
|
20241004,104400,6483243031,740,740,740,738,3339
|
|
20241004,104300,6480772974,740,738,740,738,12333
|
|
20241004,104200,6471653545,739,739,739,737,4897
|
|
20241004,104100,6468040118,738,736,738,736,3831
|
|
20241004,104000,6465216116,737,738,738,737,30299
|
|
20241004,103900,6442885740,737,738,738,736,6230
|
|
20241004,103800,6438296663,738,740,740,737,23629
|
|
20241004,103700,6420825143,739,735,739,735,13762
|
|
20241004,103600,6410667900,737,737,738,735,11499
|
|
20241004,103500,6402206804,738,737,739,736,8560
|
|
20241004,103400,6395903519,737,737,738,736,7084
|
|
20241004,103300,6390677405,737,737,738,736,3522
|
|
20241004,103200,6388083042,737,738,740,736,14310
|
|
20241004,103100,6377517175,740,738,740,737,7008
|
|
20241004,103000,6372343604,737,737,740,737,49858
|
|
20241004,102900,6335472717,736,735,736,735,4560
|
|
20241004,102800,6332120707,736,735,736,735,4808
|
|
20241004,102700,6328582329,736,734,738,734,13907
|
|
20241004,102600,6318347631,733,736,736,733,8137
|
|
20241004,102500,6312374521,737,739,740,737,37942
|
|
20241004,102400,6284343094,738,737,738,736,14282
|
|
20241004,102300,6273817580,738,733,740,733,45928
|
|
20241004,102200,6240002436,733,730,733,730,26213
|
|
20241004,102100,6220849665,730,729,730,728,17479
|
|
20241004,102000,6208108349,729,727,729,727,5981
|
|
20241004,101900,6203748979,728,727,728,727,1399
|
|
20241004,101800,6202731012,726,727,729,726,7692
|
|
20241004,101700,6197135018,729,731,731,727,10314
|
|
20241004,101600,6189614926,731,727,731,727,20094
|
|
20241004,101500,6174966915,727,725,728,724,12157
|
|
20241004,101400,6166132039,727,731,731,723,148713
|
|
20241004,101300,6058105117,731,731,731,730,9668
|
|
20241004,101200,6051043643,733,733,733,731,4787
|
|
20241004,101100,6047537886,733,732,733,731,2449
|
|
20241004,101000,6045745514,732,731,732,730,1066
|
|
20241004,100900,6044965331,732,730,732,730,3042
|
|
20241004,100800,6042742496,730,730,730,730,13281
|
|
20241004,100700,6033047366,731,731,731,730,3814
|
|
20241004,100600,6030261075,731,731,731,730,2927
|
|
20241004,100500,6028123263,731,731,731,730,4102
|
|
20241004,100400,6025125401,730,730,731,730,15955
|
|
20241004,100300,6013471421,730,730,730,728,7704
|
|
20241004,100200,6007855819,729,729,731,728,2270
|
|
20241004,100100,6006200994,729,729,729,727,8139
|
|
20241004,100000,6000282766,729,728,730,728,7642
|
|
20241004,095900,5994716971,728,728,728,726,38401
|
|
20241004,095800,5966823436,728,730,730,727,43545
|
|
20241004,095700,5935097463,730,733,734,730,20912
|
|
20241004,095600,5919802046,733,733,734,733,11678
|
|
20241004,095500,5911232622,733,735,735,733,6776
|
|
20241004,095400,5906257916,734,732,734,732,17482
|
|
20241004,095300,5893436280,732,733,734,732,4868
|
|
20241004,095200,5889870829,733,730,733,729,15737
|
|
20241004,095100,5878363668,729,731,731,729,15890
|
|
20241004,095000,5866753335,731,731,732,729,12493
|
|
20241004,094900,5857625868,730,728,730,727,12754
|
|
20241004,094800,5848328333,728,730,731,725,81096
|
|
20241004,094700,5789454425,730,730,731,728,29887
|
|
20241004,094600,5767641467,730,729,731,728,14318
|
|
20241004,094500,5757195862,728,726,729,726,10328
|
|
20241004,094400,5749691209,725,730,730,725,48654
|
|
20241004,094300,5714315703,730,732,732,729,6849
|
|
20241004,094200,5709314433,732,731,732,730,5812
|
|
20241004,094100,5705065872,730,729,731,729,7867
|
|
20241004,094000,5699320946,730,729,730,729,17413
|
|
20241004,093900,5686626134,731,729,733,729,20169
|
|
20241004,093800,5671897147,728,727,730,725,37361
|
|
20241004,093700,5644762720,726,730,730,726,64017
|
|
20241004,093600,5598182926,730,732,735,730,61075
|
|
20241004,093500,5553531672,733,732,733,730,50630
|
|
20241004,093400,5516534342,732,732,734,731,27691
|
|
20241004,093300,5496269563,732,736,738,732,43682
|
|
20241004,093200,5464204341,738,735,738,734,23909
|
|
20241004,093100,5446622361,734,735,735,733,8102
|
|
20241004,093000,5440677002,735,732,735,731,25527
|
|
20241004,092900,5421979927,733,728,733,728,21825
|
|
20241004,092800,5406022799,728,734,735,728,28079
|
|
20241004,092700,5385464487,735,732,736,732,10669
|
|
20241004,092600,5377637166,732,732,735,729,59760
|
|
20241004,092500,5333964417,732,728,732,725,63370
|
|
20241004,092400,5287829186,726,730,732,724,116683
|
|
20241004,092300,5202976532,729,731,731,726,71465
|
|
20241004,092200,5150920838,730,738,740,729,92201
|
|
20241004,092100,5083168992,739,738,740,731,124458
|
|
20241004,092000,4991617987,740,728,740,727,70496
|
|
20241004,091900,4940073859,732,736,738,727,147751
|
|
20241004,091800,4831973391,734,745,745,730,189119
|
|
20241004,091700,4693349445,743,740,747,739,51571
|
|
20241004,091600,4654951599,737,749,751,735,108139
|
|
20241004,091500,4574732415,748,753,753,744,32309
|
|
20241004,091400,4550599368,753,741,754,739,62757
|
|
20241004,091300,4503742540,741,736,745,734,67138
|
|
20241004,091200,4454095901,736,751,753,735,145539
|
|
20241004,091100,4346034529,754,762,763,747,137714
|
|
20241004,091000,4242265098,762,735,763,734,330247
|
|
20241004,090900,3993689671,735,739,743,732,84473
|
|
20241004,090800,3931528692,742,740,747,735,197460
|
|
20241004,090700,3785297171,744,742,746,730,249040
|
|
20241004,090600,3601858454,740,736,743,723,430082
|
|
20241004,090500,3286861801,736,745,745,715,539523
|
|
20241004,090400,2891629051,745,779,785,739,787725
|
|
20241004,090300,2293891384,782,800,807,774,395392
|
|
20241004,090200,1982922319,804,783,804,780,397737
|
|
20241004,090100,1668377424,783,795,796,775,606068
|
|
20241004,090000,1192571924,795,785,819,780,1500345
|