650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194700,2982932211,622,622,622,622,31309
|
|
20241101,194600,2982932211,622,622,622,622,0
|
|
20241101,194500,2982932211,622,622,622,622,0
|
|
20241101,194400,2982932211,622,622,622,622,0
|
|
20241101,194300,2982932211,622,622,622,622,0
|
|
20241101,194200,2982932211,622,622,622,622,0
|
|
20241101,194100,2982932211,622,622,622,622,0
|
|
20241101,194000,2982932211,622,622,622,622,0
|
|
20241101,193900,2982932211,622,622,622,622,0
|
|
20241101,193800,2982932211,622,622,622,622,0
|
|
20241101,193700,2982932211,622,622,622,622,0
|
|
20241101,193600,2982932211,622,622,622,622,0
|
|
20241101,193500,2982932211,622,622,622,622,0
|
|
20241101,193400,2982932211,622,622,622,622,0
|
|
20241101,193300,2982932211,622,622,622,622,0
|
|
20241101,193200,2982932211,622,622,622,622,0
|
|
20241101,193100,2982932211,622,622,622,622,0
|
|
20241101,193000,2982932211,622,622,622,622,0
|
|
20241101,192900,2982932211,622,622,622,622,0
|
|
20241101,192800,2982932211,622,622,622,622,0
|
|
20241101,192700,2982932211,622,622,622,622,0
|
|
20241101,192600,2982932211,622,622,622,622,0
|
|
20241101,192500,2982932211,622,622,622,622,0
|
|
20241101,192400,2982932211,622,622,622,622,0
|
|
20241101,192300,2982932211,622,622,622,622,0
|
|
20241101,192200,2982932211,622,622,622,622,0
|
|
20241101,192100,2982932211,622,622,622,622,0
|
|
20241101,192000,2982932211,622,622,622,622,0
|
|
20241101,191900,2982932211,622,622,622,622,0
|
|
20241101,191800,2982932211,622,622,622,622,0
|
|
20241101,191700,2982932211,622,622,622,622,31309
|
|
20241101,191600,2982932211,622,622,622,622,0
|
|
20241101,191500,2982932211,622,622,622,622,0
|
|
20241101,191400,2982932211,622,622,622,622,0
|
|
20241101,191300,2982932211,622,622,622,622,0
|
|
20241101,191200,2982932211,622,622,622,622,0
|
|
20241101,191100,2982932211,622,622,622,622,0
|
|
20241101,191000,2982932211,622,622,622,622,0
|
|
20241101,190900,2982932211,622,622,622,622,0
|
|
20241101,190800,2982932211,622,622,622,622,0
|
|
20241101,190700,2982932211,622,622,622,622,0
|
|
20241101,190600,2982932211,622,622,622,622,0
|
|
20241101,190500,2982932211,622,622,622,622,0
|
|
20241101,190400,2982932211,622,622,622,622,0
|
|
20241101,190300,2982932211,622,622,622,622,0
|
|
20241101,190200,2982932211,622,622,622,622,0
|
|
20241101,190100,2982932211,622,622,622,622,0
|
|
20241101,190000,2982932211,622,622,622,622,0
|
|
20241101,185900,2982932211,622,622,622,622,0
|
|
20241101,185800,2982932211,622,622,622,622,0
|
|
20241101,185700,2982932211,622,622,622,622,0
|
|
20241101,185600,2982932211,622,622,622,622,0
|
|
20241101,185500,2982932211,622,622,622,622,0
|
|
20241101,185400,2982932211,622,622,622,622,0
|
|
20241101,185300,2982932211,622,622,622,622,0
|
|
20241101,185200,2982932211,622,622,622,622,0
|
|
20241101,185100,2982932211,622,622,622,622,0
|
|
20241101,185000,2982932211,622,622,622,622,0
|
|
20241101,184900,2982932211,622,622,622,622,0
|
|
20241101,184800,2982932211,622,622,622,622,0
|
|
20241101,184700,2982932211,622,622,622,622,31309
|
|
20241101,184600,2982932211,622,622,622,622,0
|
|
20241101,184500,2982932211,622,622,622,622,0
|
|
20241101,184400,2982932211,622,622,622,622,0
|
|
20241101,184300,2982932211,622,622,622,622,0
|
|
20241101,184200,2982932211,622,622,622,622,0
|
|
20241101,184100,2982932211,622,622,622,622,0
|
|
20241101,184000,2982932211,622,622,622,622,0
|
|
20241101,183900,2982932211,622,622,622,622,0
|
|
20241101,183800,2982932211,622,622,622,622,0
|
|
20241101,183700,2982932211,622,622,622,622,0
|
|
20241101,183600,2982932211,622,622,622,622,0
|
|
20241101,183500,2982932211,622,622,622,622,0
|
|
20241101,183400,2982932211,622,622,622,622,0
|
|
20241101,183300,2982932211,622,622,622,622,0
|
|
20241101,183200,2982932211,622,622,622,622,0
|
|
20241101,183100,2982932211,622,622,622,622,0
|
|
20241101,183000,2982932211,622,622,622,622,0
|
|
20241101,182900,2982932211,622,622,622,622,0
|
|
20241101,182800,2982932211,622,622,622,622,0
|
|
20241101,182700,2982932211,622,622,622,622,0
|
|
20241101,182600,2982932211,622,622,622,622,0
|
|
20241101,182500,2982932211,622,622,622,622,0
|
|
20241101,182400,2982932211,622,622,622,622,0
|
|
20241101,182300,2982932211,622,622,622,622,0
|
|
20241101,182200,2982932211,622,622,622,622,0
|
|
20241101,182100,2982932211,622,622,622,622,0
|
|
20241101,182000,2982932211,622,622,622,622,0
|
|
20241101,181900,2982932211,622,622,622,622,0
|
|
20241101,181800,2982932211,622,622,622,622,0
|
|
20241101,181700,2982932211,622,622,622,622,31309
|
|
20241101,181600,2982932211,622,622,622,622,0
|
|
20241101,181500,2982932211,622,622,622,622,0
|
|
20241101,181400,2982932211,622,622,622,622,0
|
|
20241101,181300,2982932211,622,622,622,622,0
|
|
20241101,181200,2982932211,622,622,622,622,0
|
|
20241101,181100,2982932211,622,622,622,622,0
|
|
20241101,181000,2982932211,622,622,622,622,0
|
|
20241101,180900,2982932211,622,622,622,622,0
|
|
20241101,180800,2982932211,622,622,622,622,0
|
|
20241101,180700,2982932211,622,622,622,622,0
|
|
20241101,180600,2982932211,622,622,622,622,0
|
|
20241101,180500,2982932211,622,622,622,622,0
|
|
20241101,180400,2982932211,622,622,622,622,0
|
|
20241101,180300,2982932211,622,622,622,622,0
|
|
20241101,180200,2982932211,622,622,622,622,0
|
|
20241101,180100,2982932211,622,622,622,622,0
|
|
20241101,180000,2982932211,622,622,622,622,0
|
|
20241101,175900,2982932211,622,622,622,622,0
|
|
20241101,175800,2982932211,622,622,622,622,0
|
|
20241101,175700,2982932211,622,622,622,622,0
|
|
20241101,175600,2982932211,622,622,622,622,0
|
|
20241101,175500,2982932211,622,622,622,622,0
|
|
20241101,175400,2982932211,622,622,622,622,0
|
|
20241101,175300,2982932211,622,622,622,622,0
|
|
20241101,175200,2982932211,622,622,622,622,0
|
|
20241101,175100,2982932211,622,622,622,622,0
|
|
20241101,175000,2982932211,622,622,622,622,0
|
|
20241101,174900,2982932211,622,622,622,622,0
|
|
20241101,174800,2982932211,622,622,622,622,0
|
|
20241101,174700,2982932211,622,622,622,622,31309
|
|
20241101,174600,2982932211,622,622,622,622,0
|
|
20241101,174500,2982932211,622,622,622,622,0
|
|
20241101,174400,2982932211,622,622,622,622,0
|
|
20241101,174300,2982932211,622,622,622,622,0
|
|
20241101,174200,2982932211,622,622,622,622,0
|
|
20241101,174100,2982932211,622,622,622,622,0
|
|
20241101,174000,2982932211,622,622,622,622,0
|
|
20241101,173900,2982932211,622,622,622,622,0
|
|
20241101,173800,2982932211,622,622,622,622,0
|
|
20241101,173700,2982932211,622,622,622,622,0
|
|
20241101,173600,2982932211,622,622,622,622,0
|
|
20241101,173500,2982932211,622,622,622,622,0
|
|
20241101,173400,2982932211,622,622,622,622,0
|
|
20241101,173300,2982932211,622,622,622,622,0
|
|
20241101,173200,2982932211,622,622,622,622,0
|
|
20241101,173100,2982932211,622,622,622,622,0
|
|
20241101,173000,2982932211,622,622,622,622,0
|
|
20241101,172900,2982932211,622,622,622,622,0
|
|
20241101,172800,2982932211,622,622,622,622,0
|
|
20241101,172700,2982932211,622,622,622,622,0
|
|
20241101,172600,2982932211,622,622,622,622,0
|
|
20241101,172500,2982932211,622,622,622,622,0
|
|
20241101,172400,2982932211,622,622,622,622,0
|
|
20241101,172300,2982932211,622,622,622,622,0
|
|
20241101,172200,2982932211,622,622,622,622,0
|
|
20241101,172100,2982932211,622,622,622,622,0
|
|
20241101,172000,2982932211,622,622,622,622,0
|
|
20241101,171900,2982932211,622,622,622,622,0
|
|
20241101,171800,2982932211,622,622,622,622,0
|
|
20241101,171700,2982932211,622,622,622,622,31309
|
|
20241101,171600,2982932211,622,622,622,622,0
|
|
20241101,171500,2982932211,622,622,622,622,0
|
|
20241101,171400,2982932211,622,622,622,622,0
|
|
20241101,171300,2982932211,622,622,622,622,0
|
|
20241101,171200,2982932211,622,622,622,622,0
|
|
20241101,171100,2982932211,622,622,622,622,0
|
|
20241101,171000,2982932211,622,622,622,622,0
|
|
20241101,170900,2982932211,622,622,622,622,0
|
|
20241101,170800,2982932211,622,622,622,622,0
|
|
20241101,170700,2982932211,622,622,622,622,0
|
|
20241101,170600,2982932211,622,622,622,622,0
|
|
20241101,170500,2982932211,622,622,622,622,0
|
|
20241101,170400,2982932211,622,622,622,622,0
|
|
20241101,170300,2982932211,622,622,622,622,0
|
|
20241101,170200,2982932211,622,622,622,622,0
|
|
20241101,170100,2982932211,622,622,622,622,0
|
|
20241101,170000,2982932211,622,622,622,622,0
|
|
20241101,165900,2982932211,622,622,622,622,0
|
|
20241101,165800,2982932211,622,622,622,622,0
|
|
20241101,165700,2982932211,622,622,622,622,0
|
|
20241101,165600,2982932211,622,622,622,622,0
|
|
20241101,165500,2982932211,622,622,622,622,0
|
|
20241101,165400,2982932211,622,622,622,622,0
|
|
20241101,165300,2982932211,622,622,622,622,0
|
|
20241101,165200,2982932211,622,622,622,622,0
|
|
20241101,165100,2982932211,622,622,622,622,0
|
|
20241101,165000,2982932211,622,622,622,622,0
|
|
20241101,164900,2982932211,622,622,622,622,0
|
|
20241101,164800,2982932211,622,622,622,622,0
|
|
20241101,164700,2982932211,622,622,622,622,31309
|
|
20241101,164600,2982932211,622,622,622,622,0
|
|
20241101,164500,2982932211,622,622,622,622,0
|
|
20241101,164400,2982932211,622,622,622,622,0
|
|
20241101,164300,2982932211,622,622,622,622,0
|
|
20241101,164200,2982932211,622,622,622,622,0
|
|
20241101,164100,2982932211,622,622,622,622,0
|
|
20241101,164000,2982932211,622,622,622,622,0
|
|
20241101,163900,2982932211,622,622,622,622,0
|
|
20241101,163800,2982932211,622,622,622,622,0
|
|
20241101,163700,2982932211,622,622,622,622,0
|
|
20241101,163600,2982932211,622,622,622,622,0
|
|
20241101,163500,2982932211,622,622,622,622,0
|
|
20241101,163400,2982932211,622,622,622,622,0
|
|
20241101,163300,2982932211,622,622,622,622,0
|
|
20241101,163200,2982932211,622,622,622,622,0
|
|
20241101,163100,2982932211,622,622,622,622,0
|
|
20241101,163000,2982932211,622,622,622,622,0
|
|
20241101,162900,2982932211,622,622,622,622,0
|
|
20241101,162800,2982932211,622,622,622,622,0
|
|
20241101,162700,2982932211,622,622,622,622,0
|
|
20241101,162600,2982932211,622,622,622,622,0
|
|
20241101,162500,2982932211,622,622,622,622,0
|
|
20241101,162400,2982932211,622,622,622,622,0
|
|
20241101,162300,2982932211,622,622,622,622,0
|
|
20241101,162200,2982932211,622,622,622,622,0
|
|
20241101,162100,2982932211,622,622,622,622,0
|
|
20241101,162000,2982932211,622,622,622,622,0
|
|
20241101,161900,2982932211,622,622,622,622,0
|
|
20241101,161800,2982932211,622,622,622,622,0
|
|
20241101,161700,2982932211,622,622,622,622,31309
|
|
20241101,161600,2982932211,622,622,622,622,0
|
|
20241101,161500,2982932211,622,622,622,622,0
|
|
20241101,161400,2982932211,622,622,622,622,0
|
|
20241101,161300,2982932211,622,622,622,622,0
|
|
20241101,161200,2982932211,622,622,622,622,0
|
|
20241101,161100,2982932211,622,622,622,622,0
|
|
20241101,161000,2982932211,622,622,622,622,0
|
|
20241101,160900,2982932211,622,622,622,622,0
|
|
20241101,160800,2982932211,622,622,622,622,0
|
|
20241101,160700,2982932211,622,622,622,622,0
|
|
20241101,160600,2982932211,622,622,622,622,0
|
|
20241101,160500,2982932211,622,622,622,622,0
|
|
20241101,160400,2982932211,622,622,622,622,0
|
|
20241101,160300,2982932211,622,622,622,622,0
|
|
20241101,160200,2982932211,622,622,622,622,0
|
|
20241101,160100,2982932211,622,622,622,622,0
|
|
20241101,160000,2982932211,622,622,622,622,0
|
|
20241101,155900,2982932211,622,622,622,622,0
|
|
20241101,155800,2982932211,622,622,622,622,0
|
|
20241101,155700,2982932211,622,622,622,622,0
|
|
20241101,155600,2982932211,622,622,622,622,0
|
|
20241101,155500,2982932211,622,622,622,622,0
|
|
20241101,155400,2982932211,622,622,622,622,0
|
|
20241101,155300,2982932211,622,622,622,622,0
|
|
20241101,155200,2982932211,622,622,622,622,0
|
|
20241101,155100,2982932211,622,622,622,622,0
|
|
20241101,155000,2982932211,622,622,622,622,0
|
|
20241101,154900,2982932211,622,622,622,622,0
|
|
20241101,154800,2982932211,622,622,622,622,0
|
|
20241101,154700,2982932211,622,622,622,622,31309
|
|
20241101,154600,2982932211,622,622,622,622,0
|
|
20241101,154500,2982932211,622,622,622,622,0
|
|
20241101,154400,2982932211,622,622,622,622,0
|
|
20241101,154300,2982932211,622,622,622,622,0
|
|
20241101,154200,2982932211,622,622,622,622,0
|
|
20241101,154100,2982932211,622,622,622,622,0
|
|
20241101,154000,2982932211,622,622,622,622,0
|
|
20241101,153900,2982932211,622,622,622,622,0
|
|
20241101,153800,2982932211,622,622,622,622,0
|
|
20241101,153700,2982932211,622,622,622,622,0
|
|
20241101,153600,2982932211,622,622,622,622,0
|
|
20241101,153500,2982932211,622,622,622,622,0
|
|
20241101,153400,2982932211,622,622,622,622,0
|
|
20241101,153300,2982932211,622,622,622,622,0
|
|
20241101,153200,2982932211,622,622,622,622,0
|
|
20241101,153100,2982932211,622,622,622,622,0
|
|
20241101,153000,2982932211,622,622,622,622,31309
|
|
20241101,152900,2963458013,621,621,621,621,0
|
|
20241101,152800,2963458013,621,621,621,621,0
|
|
20241101,152700,2963458013,621,621,621,621,0
|
|
20241101,152600,2963458013,621,621,621,621,0
|
|
20241101,152500,2963458013,621,621,621,621,0
|
|
20241101,152400,2963458013,621,621,621,621,0
|
|
20241101,152300,2963458013,621,621,621,621,0
|
|
20241101,152200,2963458013,621,621,621,621,0
|
|
20241101,152100,2963458013,621,621,621,621,0
|
|
20241101,152000,2963458013,621,621,621,621,0
|
|
20241101,151900,2963458013,621,622,622,620,12556
|
|
20241101,151800,2955668678,622,619,622,618,53895
|
|
20241101,151700,2922254316,619,618,619,618,6672
|
|
20241101,151600,2918130518,618,617,618,615,12002
|
|
20241101,151500,2910724128,617,617,617,616,1507
|
|
20241101,151400,2909795488,617,617,617,617,1522
|
|
20241101,151300,2908856414,616,616,616,616,297
|
|
20241101,151200,2908673462,616,616,617,615,5333
|
|
20241101,151100,2905385021,616,615,616,614,21072
|
|
20241101,151000,2892444041,616,615,616,615,17
|
|
20241101,150900,2892433578,616,616,616,616,371
|
|
20241101,150800,2892205042,616,614,616,614,3519
|
|
20241101,150700,2890040338,614,615,615,613,8560
|
|
20241101,150600,2884785798,615,615,615,615,0
|
|
20241101,150500,2884785798,615,615,615,615,1857
|
|
20241101,150400,2883643743,616,615,616,615,138
|
|
20241101,150300,2883558872,616,616,616,616,0
|
|
20241101,150200,2883558872,616,614,616,614,35
|
|
20241101,150100,2883537362,614,614,614,614,635
|
|
20241101,150000,2883147472,614,617,617,614,3642
|
|
20241101,145900,2880910902,616,617,618,616,367
|
|
20241101,145800,2880684475,618,618,619,617,190
|
|
20241101,145700,2880567051,618,616,618,613,7668
|
|
20241101,145600,2875829512,618,617,618,617,974
|
|
20241101,145500,2875228445,618,618,618,617,3528
|
|
20241101,145400,2873048887,617,609,617,608,11023
|
|
20241101,145300,2866332822,610,616,616,610,2391
|
|
20241101,145200,2864871432,616,616,616,616,13
|
|
20241101,145100,2864863424,612,615,617,608,12902
|
|
20241101,145000,2857001989,619,619,619,616,1560
|
|
20241101,144900,2856041000,619,617,619,617,75
|
|
20241101,144800,2855994709,619,619,619,616,6535
|
|
20241101,144700,2851968257,619,619,619,618,1080
|
|
20241101,144600,2851299815,620,617,620,616,2029
|
|
20241101,144500,2850043831,617,617,619,617,1521
|
|
20241101,144400,2849102896,617,618,618,617,9
|
|
20241101,144300,2849097337,615,618,619,615,828
|
|
20241101,144200,2848585495,618,618,619,618,1260
|
|
20241101,144100,2847806094,618,619,619,615,4121
|
|
20241101,144000,2845269516,619,619,619,619,4
|
|
20241101,143900,2845267040,619,620,620,616,6804
|
|
20241101,143800,2841065244,620,621,621,618,885
|
|
20241101,143700,2840518017,618,617,621,616,16571
|
|
20241101,143600,2830255671,617,616,617,616,89
|
|
20241101,143500,2830200845,616,616,616,616,251
|
|
20241101,143400,2830046229,616,614,616,614,8435
|
|
20241101,143300,2824859927,614,614,614,613,571
|
|
20241101,143200,2824509586,614,612,614,610,2488
|
|
20241101,143100,2822984719,612,614,614,612,7
|
|
20241101,143000,2822980429,609,609,615,609,4545
|
|
20241101,142900,2820201061,609,607,609,607,1005
|
|
20241101,142800,2819590856,608,608,608,607,270
|
|
20241101,142700,2819426721,608,608,608,608,101
|
|
20241101,142600,2819365313,607,608,608,607,55
|
|
20241101,142500,2819331922,608,606,609,605,1847
|
|
20241101,142400,2818214408,607,609,609,607,383
|
|
20241101,142300,2817981919,609,609,609,608,105
|
|
20241101,142200,2817918074,607,609,609,607,302
|
|
20241101,142100,2817734595,609,609,609,608,167
|
|
20241101,142000,2817632905,609,609,609,609,16
|
|
20241101,141900,2817623161,609,609,609,608,184
|
|
20241101,141800,2817511135,609,609,609,609,509
|
|
20241101,141700,2817201154,608,608,608,608,501
|
|
20241101,141600,2816896546,608,608,608,608,539
|
|
20241101,141500,2816568834,608,608,608,608,102
|
|
20241101,141400,2816506818,607,608,608,605,1099
|
|
20241101,141300,2815840611,608,607,608,607,26
|
|
20241101,141200,2815824804,608,608,608,608,194
|
|
20241101,141100,2815706852,608,607,608,607,130
|
|
20241101,141000,2815627940,608,608,608,608,65
|
|
20241101,140900,2815588420,609,609,609,608,807
|
|
20241101,140800,2815097158,607,607,608,607,666
|
|
20241101,140700,2814692694,607,606,607,605,618
|
|
20241101,140600,2814317793,606,605,606,605,893
|
|
20241101,140500,2813777326,605,605,605,603,407
|
|
20241101,140400,2813531093,605,605,605,603,14
|
|
20241101,140300,2813522643,605,605,605,605,36
|
|
20241101,140200,2813500863,605,605,605,605,2004
|
|
20241101,140100,2812288443,606,604,606,602,4463
|
|
20241101,140000,2809597810,605,606,606,605,24
|
|
20241101,135900,2809583288,607,607,608,607,57
|
|
20241101,135800,2809548684,607,605,607,603,18715
|
|
20241101,135700,2798250294,607,606,607,604,6664
|
|
20241101,135600,2794221815,608,608,608,605,15
|
|
20241101,135500,2794212704,608,608,608,608,118
|
|
20241101,135400,2794140960,605,608,608,605,35
|
|
20241101,135300,2794119719,605,609,609,604,7210
|
|
20241101,135200,2789759505,609,608,609,605,4605
|
|
20241101,135100,2786960703,609,609,609,609,5
|
|
20241101,135000,2786957658,609,609,609,608,28
|
|
20241101,134900,2786940629,609,609,609,609,54
|
|
20241101,134800,2786907743,609,609,609,605,120
|
|
20241101,134700,2786835057,609,609,609,609,4
|
|
20241101,134600,2786832621,605,610,610,605,11600
|
|
20241101,134500,2779813487,610,606,610,605,10171
|
|
20241101,134400,2773659882,610,610,610,606,20006
|
|
20241101,134300,2761524222,610,610,610,606,209
|
|
20241101,134200,2761397552,610,608,610,606,2320
|
|
20241101,134100,2759988496,608,609,609,608,240
|
|
20241101,134000,2759842565,609,609,609,609,17
|
|
20241101,133900,2759832212,610,610,610,610,1998
|
|
20241101,133800,2758613432,610,609,610,609,760
|
|
20241101,133700,2758150586,609,609,609,607,7069
|
|
20241101,133600,2753855762,609,610,610,607,1322
|
|
20241101,133500,2753052542,610,610,610,607,2545
|
|
20241101,133400,2751506870,608,610,611,608,6796
|
|
20241101,133300,2747367258,611,612,612,611,4115
|
|
20241101,133200,2744852986,612,612,612,611,1775
|
|
20241101,133100,2743768286,611,613,613,611,3210
|
|
20241101,133000,2741802846,613,613,613,613,73
|
|
20241101,132900,2741758097,613,614,614,613,3361
|
|
20241101,132800,2739697298,613,614,614,613,218
|
|
20241101,132700,2739563660,615,615,615,613,26
|
|
20241101,132600,2739547710,615,613,615,613,396
|
|
20241101,132500,2739304954,615,614,615,612,50
|
|
20241101,132400,2739274275,615,616,616,615,4
|
|
20241101,132300,2739271813,616,613,616,613,72
|
|
20241101,132200,2739227671,613,614,614,612,436
|
|
20241101,132100,2738960814,614,616,616,612,1506
|
|
20241101,132000,2738039124,616,614,616,611,2391
|
|
20241101,131900,2736576709,615,616,616,615,6
|
|
20241101,131800,2736573015,616,617,617,612,90
|
|
20241101,131700,2736517871,612,617,618,612,1288
|
|
20241101,131600,2735728043,617,617,617,617,21
|
|
20241101,131500,2735715086,617,616,617,613,697
|
|
20241101,131400,2735287749,616,615,617,615,126
|
|
20241101,131300,2735210137,614,615,615,614,119
|
|
20241101,131200,2735137012,615,615,615,610,7032
|
|
20241101,131100,2730836989,613,614,614,613,250
|
|
20241101,131000,2730683717,615,614,615,614,257
|
|
20241101,130900,2730525665,617,617,617,613,283
|
|
20241101,130800,2730352098,612,616,617,612,111
|
|
20241101,130700,2730283726,612,613,617,611,2341
|
|
20241101,130600,2728851903,617,616,617,613,14198
|
|
20241101,130500,2720116770,616,617,617,616,8
|
|
20241101,130400,2720111835,617,617,617,616,62
|
|
20241101,130300,2720073586,617,617,617,617,17
|
|
20241101,130200,2720063097,617,617,617,616,250
|
|
20241101,130100,2719909087,617,618,618,616,671
|
|
20241101,130000,2719495743,617,618,619,616,1925
|
|
20241101,125900,2718306094,619,618,620,615,2033
|
|
20241101,125800,2717055426,620,620,620,619,165
|
|
20241101,125700,2716953128,620,620,620,616,2998
|
|
20241101,125600,2715105052,620,618,620,618,81
|
|
20241101,125500,2715054932,620,618,620,618,1078
|
|
20241101,125400,2714386972,620,619,620,619,142
|
|
20241101,125300,2714299069,620,620,620,620,25
|
|
20241101,125200,2714283569,619,620,620,619,3627
|
|
20241101,125100,2712038448,620,620,620,619,2023
|
|
20241101,125000,2710784238,620,618,620,618,3340
|
|
20241101,124900,2708716817,618,619,619,618,1027
|
|
20241101,124800,2708082123,619,617,619,617,213
|
|
20241101,124700,2707950345,619,620,620,617,1051
|
|
20241101,124600,2707300590,618,619,620,618,77
|
|
20241101,124500,2707252959,620,621,621,618,94
|
|
20241101,124400,2707194791,620,618,620,618,1061
|
|
20241101,124300,2706537079,620,620,620,618,43
|
|
20241101,124200,2706510493,618,620,620,618,46
|
|
20241101,124100,2706482041,618,621,621,618,41
|
|
20241101,124000,2706456687,622,617,622,617,7158
|
|
20241101,123900,2702029309,617,616,618,616,1883
|
|
20241101,123800,2700866283,618,618,618,616,3292
|
|
20241101,123700,2698838360,617,616,618,616,1960
|
|
20241101,123600,2697630120,617,617,617,616,1045
|
|
20241101,123500,2696986374,617,617,617,616,36
|
|
20241101,123400,2696964179,616,616,617,616,1455
|
|
20241101,123300,2696067854,616,616,616,616,317
|
|
20241101,123200,2695872582,616,615,616,615,60
|
|
20241101,123100,2695835671,616,615,616,615,2252
|
|
20241101,123000,2694448680,616,617,617,616,169
|
|
20241101,122900,2694344572,617,615,617,614,260
|
|
20241101,122800,2694184485,615,613,615,613,294
|
|
20241101,122700,2694003869,614,613,614,613,305
|
|
20241101,122600,2693816902,613,613,613,612,228
|
|
20241101,122500,2693677348,613,613,613,613,100
|
|
20241101,122400,2693616048,612,613,613,612,8559
|
|
20241101,122300,2688377889,613,614,614,612,6707
|
|
20241101,122200,2684271198,615,614,615,613,520
|
|
20241101,122100,2683952314,616,617,617,616,210
|
|
20241101,122000,2683822746,617,617,617,617,5
|
|
20241101,121900,2683819661,617,617,617,613,445
|
|
20241101,121800,2683546773,617,615,618,614,360
|
|
20241101,121700,2683325371,618,618,618,615,1643
|
|
20241101,121600,2682313018,618,618,618,616,392
|
|
20241101,121500,2682071291,618,615,620,615,2534
|
|
20241101,121400,2680505832,616,615,616,613,437
|
|
20241101,121300,2680236986,615,615,615,612,3183
|
|
20241101,121200,2678287153,615,614,615,613,61
|
|
20241101,121100,2678249727,615,616,616,615,6
|
|
20241101,121000,2678246035,616,616,616,616,4
|
|
20241101,120900,2678243571,616,616,616,613,44
|
|
20241101,120800,2678216578,618,614,621,614,1481
|
|
20241101,120700,2677302406,614,611,614,611,3276
|
|
20241101,120600,2675300046,613,612,613,611,7526
|
|
20241101,120500,2670701632,611,612,613,611,4912
|
|
20241101,120400,2667697746,613,614,614,613,97
|
|
20241101,120300,2667638280,614,613,614,613,9
|
|
20241101,120200,2667632755,614,615,615,614,107
|
|
20241101,120100,2667567055,615,614,615,614,2211
|
|
20241101,120000,2666207671,614,616,616,614,2042
|
|
20241101,115900,2664953877,616,616,616,616,782
|
|
20241101,115800,2664472165,616,612,616,612,1846
|
|
20241101,115700,2663338803,613,613,614,612,3336
|
|
20241101,115600,2661295738,613,611,614,611,612
|
|
20241101,115500,2660921647,611,613,614,611,2566
|
|
20241101,115400,2659352791,613,617,618,611,1625
|
|
20241101,115300,2658358995,618,617,618,610,13878
|
|
20241101,115200,2649866143,618,616,618,616,43
|
|
20241101,115100,2649839594,618,618,620,614,1798
|
|
20241101,115000,2648732830,619,618,619,618,314
|
|
20241101,114900,2648538769,619,619,620,617,2234
|
|
20241101,114800,2647155929,619,616,619,616,1662
|
|
20241101,114700,2646129001,617,617,617,616,36
|
|
20241101,114600,2646106796,617,618,618,617,198
|
|
20241101,114500,2645984618,617,619,619,617,166
|
|
20241101,114400,2645882178,614,618,619,614,2223
|
|
20241101,114300,2644515070,616,616,617,613,1408
|
|
20241101,114200,2643647575,616,612,616,611,12444
|
|
20241101,114100,2636032951,613,614,614,612,6592
|
|
20241101,114000,2631992299,615,617,617,615,662
|
|
20241101,113900,2631584523,617,617,618,616,1626
|
|
20241101,113800,2630581278,618,618,619,618,1403
|
|
20241101,113700,2629714096,619,618,619,616,3229
|
|
20241101,113600,2627719933,619,617,619,617,678
|
|
20241101,113500,2627301267,617,615,620,615,564
|
|
20241101,113400,2626953123,616,616,616,616,6
|
|
20241101,113300,2626949427,616,616,616,613,1592
|
|
20241101,113200,2625973232,616,620,620,616,492
|
|
20241101,113100,2625669478,619,618,619,618,1569
|
|
20241101,113000,2624698349,618,618,618,612,1484
|
|
20241101,112900,2623787783,615,612,615,612,5932
|
|
20241101,112800,2620144123,614,614,614,611,203
|
|
20241101,112700,2620020042,614,613,615,610,5852
|
|
20241101,112600,2616447344,613,615,615,613,5620
|
|
20241101,112500,2612998741,615,610,615,610,9573
|
|
20241101,112400,2607149203,610,616,616,610,17470
|
|
20241101,112300,2596480839,616,618,618,610,18674
|
|
20241101,112200,2585053458,618,621,621,613,21209
|
|
20241101,112100,2571979635,620,622,622,620,11976
|
|
20241101,112000,2564548968,622,625,625,622,6826
|
|
20241101,111900,2560296905,625,628,628,625,2775
|
|
20241101,111800,2558557576,629,628,629,627,6330
|
|
20241101,111700,2554581854,628,630,630,627,305
|
|
20241101,111600,2554390311,630,631,631,627,246
|
|
20241101,111500,2554235467,631,632,632,627,305
|
|
20241101,111400,2554044214,632,629,632,626,884
|
|
20241101,111300,2553486964,629,632,632,625,1568
|
|
20241101,111200,2552499393,632,632,632,632,17
|
|
20241101,111100,2552488649,632,632,632,631,907
|
|
20241101,111000,2551915482,624,624,635,623,5576
|
|
20241101,110900,2548433773,624,628,628,623,8915
|
|
20241101,110800,2542874484,628,630,630,623,11534
|
|
20241101,110700,2535663238,630,627,630,626,8354
|
|
20241101,110600,2530428034,628,627,631,627,517
|
|
20241101,110500,2530103742,631,630,632,627,17924
|
|
20241101,110400,2518836568,629,631,632,628,3948
|
|
20241101,110300,2516352155,628,636,636,626,32427
|
|
20241101,110200,2495851941,635,643,643,635,9896
|
|
20241101,110100,2489523231,641,644,644,640,8159
|
|
20241101,110000,2484282777,641,642,645,640,8067
|
|
20241101,105900,2479092570,640,643,643,638,11593
|
|
20241101,105800,2471663105,640,640,647,638,34476
|
|
20241101,105700,2449565919,640,637,640,636,4774
|
|
20241101,105600,2446516476,636,633,638,632,10292
|
|
20241101,105500,2439966968,632,637,637,628,15210
|
|
20241101,105400,2430331419,636,639,640,636,25176
|
|
20241101,105300,2414292415,638,644,644,635,11119
|
|
20241101,105200,2407181660,642,631,644,628,32013
|
|
20241101,105100,2386723772,628,639,639,624,12241
|
|
20241101,105000,2379001467,635,627,640,622,15263
|
|
20241101,104900,2369288725,622,622,628,619,15190
|
|
20241101,104800,2359807355,620,620,622,619,1362
|
|
20241101,104700,2358964094,621,629,629,619,20597
|
|
20241101,104600,2346166191,629,625,630,622,14540
|
|
20241101,104500,2337060206,625,625,630,624,13646
|
|
20241101,104400,2328532951,626,631,631,625,37822
|
|
20241101,104300,2304873880,631,637,637,629,55032
|
|
20241101,104200,2270025246,638,640,642,636,17490
|
|
20241101,104100,2258877148,640,646,649,640,74472
|
|
20241101,104000,2210785636,645,641,648,639,47898
|
|
20241101,103900,2179982573,644,637,645,637,30918
|
|
20241101,103800,2160168250,639,638,642,633,52650
|
|
20241101,103700,2126452474,641,637,641,637,82485
|
|
20241101,103600,2073699259,639,631,639,631,26014
|
|
20241101,103500,2057173671,632,630,633,630,3075
|
|
20241101,103400,2055235075,631,633,635,631,7289
|
|
20241101,103300,2050630622,635,637,637,633,1538
|
|
20241101,103200,2049653942,637,635,638,633,3779
|
|
20241101,103100,2047250948,637,635,638,635,6821
|
|
20241101,103000,2042909666,634,633,635,633,2734
|
|
20241101,102900,2041177297,633,631,634,631,662
|
|
20241101,102800,2040759503,630,631,634,630,1201
|
|
20241101,102700,2040001640,634,635,636,633,2727
|
|
20241101,102600,2038270311,635,635,638,633,1539
|
|
20241101,102500,2037290645,638,627,638,626,33958
|
|
20241101,102400,2015867885,628,625,628,625,5309
|
|
20241101,102300,2012539783,625,625,628,625,685
|
|
20241101,102200,2012111546,628,628,628,624,3748
|
|
20241101,102100,2009768448,624,623,628,623,2772
|
|
20241101,102000,2008038206,623,626,628,623,4493
|
|
20241101,101900,2005230949,625,629,629,625,6553
|
|
20241101,101800,2001117247,628,629,630,628,1290
|
|
20241101,101700,2000305847,630,627,630,627,5108
|
|
20241101,101600,1997103068,628,629,635,627,8948
|
|
20241101,101500,1991468675,629,636,639,627,21198
|
|
20241101,101400,1978051078,639,639,639,635,831
|
|
20241101,101300,1977523158,639,639,639,635,4055
|
|
20241101,101200,1974942489,639,639,639,635,5313
|
|
20241101,101100,1971560842,638,643,645,638,8797
|
|
20241101,101000,1965934015,645,643,647,639,8250
|
|
20241101,100900,1960615196,639,644,644,639,6825
|
|
20241101,100800,1956235981,644,643,644,640,12773
|
|
20241101,100700,1948037560,643,644,644,641,2207
|
|
20241101,100600,1946620134,645,645,645,639,10826
|
|
20241101,100500,1939656569,645,649,650,639,21084
|
|
20241101,100400,1926093813,649,648,649,643,3634
|
|
20241101,100300,1923739119,648,653,654,642,46479
|
|
20241101,100200,1893632521,652,639,654,639,45720
|
|
20241101,100100,1863993111,639,641,642,633,56982
|
|
20241101,100000,1827700417,641,645,646,639,15476
|
|
20241101,095900,1817773334,639,650,650,635,100990
|
|
20241101,095800,1752790445,650,632,657,630,273222
|
|
20241101,095700,1575962755,632,623,635,620,47982
|
|
20241101,095600,1545796376,623,619,623,615,18981
|
|
20241101,095500,1534044805,615,619,621,615,8767
|
|
20241101,095400,1528633626,619,620,623,615,30171
|
|
20241101,095300,1509907231,622,617,624,614,34007
|
|
20241101,095200,1488805437,617,611,619,611,8362
|
|
20241101,095100,1483665859,611,609,611,609,2255
|
|
20241101,095000,1482290708,609,607,609,606,1847
|
|
20241101,094900,1481168947,607,606,608,605,975
|
|
20241101,094800,1480578159,606,608,608,606,2033
|
|
20241101,094700,1479343274,608,608,609,607,9562
|
|
20241101,094600,1473529653,608,608,608,601,26515
|
|
20241101,094500,1457503417,607,607,607,606,2561
|
|
20241101,094400,1455949649,608,608,608,607,3408
|
|
20241101,094300,1453880967,608,607,609,607,2059
|
|
20241101,094200,1452629244,607,606,608,606,720
|
|
20241101,094100,1452192189,605,605,609,605,1224
|
|
20241101,094000,1451450676,606,605,608,605,7685
|
|
20241101,093900,1446795729,605,608,608,605,2388
|
|
20241101,093800,1445349886,609,605,609,604,17256
|
|
20241101,093700,1434912498,606,610,612,606,9925
|
|
20241101,093600,1428878495,612,607,612,605,23477
|
|
20241101,093500,1414590015,608,612,612,602,23211
|
|
20241101,093400,1400524600,609,616,616,609,22938
|
|
20241101,093300,1386490707,618,623,623,616,9871
|
|
20241101,093200,1380384046,620,622,626,618,9331
|
|
20241101,093100,1374597806,624,621,626,616,26937
|
|
20241101,093000,1357928670,621,621,622,618,17003
|
|
20241101,092900,1347382039,619,627,628,619,32355
|
|
20241101,092800,1327233464,627,633,635,624,20552
|
|
20241101,092700,1314296678,633,639,644,632,10591
|
|
20241101,092600,1307558166,639,634,639,632,10602
|
|
20241101,092500,1300842602,634,634,644,631,16229
|
|
20241101,092400,1290552840,635,644,645,634,52761
|
|
20241101,092300,1256816162,641,642,649,640,48181
|
|
20241101,092200,1225776085,642,641,647,640,32995
|
|
20241101,092100,1204563287,643,638,643,638,5284
|
|
20241101,092000,1201179260,638,634,644,634,5065
|
|
20241101,091900,1197943819,634,641,649,633,43641
|
|
20241101,091800,1169901939,641,633,642,630,27951
|
|
20241101,091700,1152153706,633,625,635,621,43908
|
|
20241101,091600,1124616582,624,640,640,616,92135
|
|
20241101,091500,1066777371,640,646,646,639,38695
|
|
20241101,091400,1041971879,646,648,648,641,22168
|
|
20241101,091300,1027719074,648,650,651,642,61522
|
|
20241101,091200,988027846,651,654,654,650,18621
|
|
20241101,091100,975901734,654,648,661,644,45549
|
|
20241101,091000,946117744,648,657,660,640,126833
|
|
20241101,090900,863869052,655,654,665,644,165623
|
|
20241101,090800,755502423,654,686,692,645,473856
|
|
20241101,090700,440631538,686,650,689,650,486322
|
|
20241101,090600,114552179,641,641,641,641,0
|
|
20241101,090500,114552179,641,626,641,625,65693
|
|
20241101,090400,72815634,625,599,634,596,94126
|
|
20241101,090300,14711667,600,593,600,592,10033
|
|
20241101,090200,8717780,592,587,592,586,9458
|
|
20241101,090100,3150233,587,585,587,585,2317
|
|
20241101,090000,1792636,585,583,585,583,3073
|