577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183400,42216064594,702,702,702,702,27702
|
|
20241106,183300,42216064594,702,702,702,702,0
|
|
20241106,183200,42216064594,702,702,702,702,0
|
|
20241106,183100,42216064594,702,702,702,702,0
|
|
20241106,183000,42216064594,702,702,702,702,0
|
|
20241106,182900,42216064594,702,702,702,702,0
|
|
20241106,182800,42216064594,702,702,702,702,0
|
|
20241106,182700,42216064594,702,702,702,702,0
|
|
20241106,182600,42216064594,702,702,702,702,0
|
|
20241106,182500,42216064594,702,702,702,702,0
|
|
20241106,182400,42216064594,702,702,702,702,0
|
|
20241106,182300,42216064594,702,702,702,702,0
|
|
20241106,182200,42216064594,702,702,702,702,0
|
|
20241106,182100,42216064594,702,702,702,702,0
|
|
20241106,182000,42216064594,702,702,702,702,0
|
|
20241106,181900,42216064594,702,702,702,702,0
|
|
20241106,181800,42216064594,702,702,702,702,0
|
|
20241106,181700,42216064594,702,702,702,702,0
|
|
20241106,181600,42216064594,702,702,702,702,0
|
|
20241106,181500,42216064594,702,702,702,702,0
|
|
20241106,181400,42216064594,702,702,702,702,0
|
|
20241106,181300,42216064594,702,702,702,702,0
|
|
20241106,181200,42216064594,702,702,702,702,0
|
|
20241106,181100,42216064594,702,702,702,702,0
|
|
20241106,181000,42216064594,702,702,702,702,0
|
|
20241106,180900,42216064594,702,702,702,702,0
|
|
20241106,180800,42216064594,702,702,702,702,0
|
|
20241106,180700,42216064594,702,702,702,702,0
|
|
20241106,180600,42216064594,702,702,702,702,0
|
|
20241106,180500,42216064594,702,702,702,702,0
|
|
20241106,180400,42216064594,702,702,702,702,27702
|
|
20241106,180300,42216064594,702,702,702,702,0
|
|
20241106,180200,42216064594,702,702,702,702,0
|
|
20241106,180100,42216064594,702,702,702,702,0
|
|
20241106,180000,42216064594,702,702,702,702,0
|
|
20241106,175900,42216064594,702,702,702,702,0
|
|
20241106,175800,42216064594,702,702,702,702,0
|
|
20241106,175700,42216064594,702,702,702,702,0
|
|
20241106,175600,42216064594,702,702,702,702,0
|
|
20241106,175500,42216064594,702,702,702,702,0
|
|
20241106,175400,42216064594,702,702,702,702,0
|
|
20241106,175300,42216064594,702,702,702,702,0
|
|
20241106,175200,42216064594,702,702,702,702,0
|
|
20241106,175100,42216064594,702,702,702,702,0
|
|
20241106,175000,42216064594,702,702,702,702,0
|
|
20241106,174900,42216064594,702,702,702,702,0
|
|
20241106,174800,42216064594,702,702,702,702,0
|
|
20241106,174700,42216064594,702,702,702,702,0
|
|
20241106,174600,42216064594,702,702,702,702,0
|
|
20241106,174500,42216064594,702,702,702,702,0
|
|
20241106,174400,42216064594,702,702,702,702,0
|
|
20241106,174300,42216064594,702,702,702,702,0
|
|
20241106,174200,42216064594,702,702,702,702,0
|
|
20241106,174100,42216064594,702,702,702,702,0
|
|
20241106,174000,42216064594,702,702,702,702,0
|
|
20241106,173900,42216064594,702,702,702,702,0
|
|
20241106,173800,42216064594,702,702,702,702,0
|
|
20241106,173700,42216064594,702,702,702,702,0
|
|
20241106,173600,42216064594,702,702,702,702,0
|
|
20241106,173500,42216064594,702,702,702,702,0
|
|
20241106,173400,42216064594,702,702,702,702,27702
|
|
20241106,173300,42216064594,702,702,702,702,0
|
|
20241106,173200,42216064594,702,702,702,702,0
|
|
20241106,173100,42216064594,702,702,702,702,0
|
|
20241106,173000,42216064594,702,702,702,702,0
|
|
20241106,172900,42216064594,702,702,702,702,0
|
|
20241106,172800,42216064594,702,702,702,702,0
|
|
20241106,172700,42216064594,702,702,702,702,0
|
|
20241106,172600,42216064594,702,702,702,702,0
|
|
20241106,172500,42216064594,702,702,702,702,0
|
|
20241106,172400,42216064594,702,702,702,702,0
|
|
20241106,172300,42216064594,702,702,702,702,0
|
|
20241106,172200,42216064594,702,702,702,702,0
|
|
20241106,172100,42216064594,702,702,702,702,0
|
|
20241106,172000,42216064594,702,702,702,702,0
|
|
20241106,171900,42216064594,702,702,702,702,0
|
|
20241106,171800,42216064594,702,702,702,702,0
|
|
20241106,171700,42216064594,702,702,702,702,0
|
|
20241106,171600,42216064594,702,702,702,702,0
|
|
20241106,171500,42216064594,702,702,702,702,0
|
|
20241106,171400,42216064594,702,702,702,702,0
|
|
20241106,171300,42216064594,702,702,702,702,0
|
|
20241106,171200,42216064594,702,702,702,702,0
|
|
20241106,171100,42216064594,702,702,702,702,0
|
|
20241106,171000,42216064594,702,702,702,702,0
|
|
20241106,170900,42216064594,702,702,702,702,0
|
|
20241106,170800,42216064594,702,702,702,702,0
|
|
20241106,170700,42216064594,702,702,702,702,0
|
|
20241106,170600,42216064594,702,702,702,702,0
|
|
20241106,170500,42216064594,702,702,702,702,0
|
|
20241106,170400,42216064594,702,702,702,702,27702
|
|
20241106,170300,42216064594,702,702,702,702,0
|
|
20241106,170200,42216064594,702,702,702,702,0
|
|
20241106,170100,42216064594,702,702,702,702,0
|
|
20241106,170000,42216064594,702,702,702,702,0
|
|
20241106,165900,42216064594,702,702,702,702,0
|
|
20241106,165800,42216064594,702,702,702,702,0
|
|
20241106,165700,42216064594,702,702,702,702,0
|
|
20241106,165600,42216064594,702,702,702,702,0
|
|
20241106,165500,42216064594,702,702,702,702,0
|
|
20241106,165400,42216064594,702,702,702,702,0
|
|
20241106,165300,42216064594,702,702,702,702,0
|
|
20241106,165200,42216064594,702,702,702,702,0
|
|
20241106,165100,42216064594,702,702,702,702,0
|
|
20241106,165000,42216064594,702,702,702,702,0
|
|
20241106,164900,42216064594,702,702,702,702,0
|
|
20241106,164800,42216064594,702,702,702,702,0
|
|
20241106,164700,42216064594,702,702,702,702,0
|
|
20241106,164600,42216064594,702,702,702,702,0
|
|
20241106,164500,42216064594,702,702,702,702,0
|
|
20241106,164400,42216064594,702,702,702,702,0
|
|
20241106,164300,42216064594,702,702,702,702,0
|
|
20241106,164200,42216064594,702,702,702,702,0
|
|
20241106,164100,42216064594,702,702,702,702,0
|
|
20241106,164000,42216064594,702,702,702,702,0
|
|
20241106,163900,42216064594,702,702,702,702,0
|
|
20241106,163800,42216064594,702,702,702,702,0
|
|
20241106,163700,42216064594,702,702,702,702,0
|
|
20241106,163600,42216064594,702,702,702,702,0
|
|
20241106,163500,42216064594,702,702,702,702,0
|
|
20241106,163400,42216064594,702,702,702,702,27702
|
|
20241106,163300,42216064594,702,702,702,702,0
|
|
20241106,163200,42216064594,702,702,702,702,0
|
|
20241106,163100,42216064594,702,702,702,702,0
|
|
20241106,163000,42216064594,702,702,702,702,0
|
|
20241106,162900,42216064594,702,702,702,702,0
|
|
20241106,162800,42216064594,702,702,702,702,0
|
|
20241106,162700,42216064594,702,702,702,702,0
|
|
20241106,162600,42216064594,702,702,702,702,0
|
|
20241106,162500,42216064594,702,702,702,702,0
|
|
20241106,162400,42216064594,702,702,702,702,0
|
|
20241106,162300,42216064594,702,702,702,702,0
|
|
20241106,162200,42216064594,702,702,702,702,0
|
|
20241106,162100,42216064594,702,702,702,702,0
|
|
20241106,162000,42216064594,702,702,702,702,0
|
|
20241106,161900,42216064594,702,702,702,702,0
|
|
20241106,161800,42216064594,702,702,702,702,0
|
|
20241106,161700,42216064594,702,702,702,702,0
|
|
20241106,161600,42216064594,702,702,702,702,0
|
|
20241106,161500,42216064594,702,702,702,702,0
|
|
20241106,161400,42216064594,702,702,702,702,0
|
|
20241106,161300,42216064594,702,702,702,702,0
|
|
20241106,161200,42216064594,702,702,702,702,0
|
|
20241106,161100,42216064594,702,702,702,702,0
|
|
20241106,161000,42216064594,702,702,702,702,0
|
|
20241106,160900,42216064594,702,702,702,702,0
|
|
20241106,160800,42216064594,702,702,702,702,0
|
|
20241106,160700,42216064594,702,702,702,702,0
|
|
20241106,160600,42216064594,702,702,702,702,0
|
|
20241106,160500,42216064594,702,702,702,702,0
|
|
20241106,160400,42216064594,702,702,702,702,27702
|
|
20241106,160300,42216064594,702,702,702,702,0
|
|
20241106,160200,42216064594,702,702,702,702,0
|
|
20241106,160100,42216064594,702,702,702,702,0
|
|
20241106,160000,42216064594,702,702,702,702,0
|
|
20241106,155900,42216064594,702,702,702,702,0
|
|
20241106,155800,42216064594,702,702,702,702,0
|
|
20241106,155700,42216064594,702,702,702,702,0
|
|
20241106,155600,42216064594,702,702,702,702,0
|
|
20241106,155500,42216064594,702,702,702,702,0
|
|
20241106,155400,42216064594,702,702,702,702,0
|
|
20241106,155300,42216064594,702,702,702,702,0
|
|
20241106,155200,42216064594,702,702,702,702,0
|
|
20241106,155100,42216064594,702,702,702,702,0
|
|
20241106,155000,42216064594,702,702,702,702,0
|
|
20241106,154900,42216064594,702,702,702,702,0
|
|
20241106,154800,42216064594,702,702,702,702,0
|
|
20241106,154700,42216064594,702,702,702,702,0
|
|
20241106,154600,42216064594,702,702,702,702,0
|
|
20241106,154500,42216064594,702,702,702,702,0
|
|
20241106,154400,42216064594,702,702,702,702,0
|
|
20241106,154300,42216064594,702,702,702,702,0
|
|
20241106,154200,42216064594,702,702,702,702,0
|
|
20241106,154100,42216064594,702,702,702,702,0
|
|
20241106,154000,42216064594,702,702,702,702,0
|
|
20241106,153900,42216064594,702,702,702,702,0
|
|
20241106,153800,42216064594,702,702,702,702,0
|
|
20241106,153700,42216064594,702,702,702,702,0
|
|
20241106,153600,42216064594,702,702,702,702,0
|
|
20241106,153500,42216064594,702,702,702,702,0
|
|
20241106,153400,42216064594,702,702,702,702,27702
|
|
20241106,153300,42216064594,702,702,702,702,0
|
|
20241106,153200,42216064594,702,702,702,702,0
|
|
20241106,153100,42216064594,702,702,702,702,0
|
|
20241106,153000,42216064594,702,702,702,702,27702
|
|
20241106,152900,42196617790,702,702,702,702,0
|
|
20241106,152800,42196617790,702,702,702,702,0
|
|
20241106,152700,42196617790,702,702,702,702,0
|
|
20241106,152600,42196617790,702,702,702,702,0
|
|
20241106,152500,42196617790,702,702,702,702,0
|
|
20241106,152400,42196617790,702,702,702,702,0
|
|
20241106,152300,42196617790,702,702,702,702,0
|
|
20241106,152200,42196617790,702,702,702,702,0
|
|
20241106,152100,42196617790,702,702,702,702,0
|
|
20241106,152000,42196617790,702,702,702,702,0
|
|
20241106,151900,42196617790,702,702,702,702,1843
|
|
20241106,151800,42195324004,702,702,702,702,14051
|
|
20241106,151700,42185460202,702,702,702,702,14697
|
|
20241106,151600,42175142908,702,702,702,702,6248
|
|
20241106,151500,42170756812,702,702,702,702,11654
|
|
20241106,151400,42162575704,702,702,702,702,15988
|
|
20241106,151300,42151352128,702,702,702,702,41981
|
|
20241106,151200,42121881466,702,702,702,702,10414
|
|
20241106,151100,42114570838,702,702,702,702,30780
|
|
20241106,151000,42092963278,702,702,702,702,4321
|
|
20241106,150900,42089929936,702,702,702,702,11639
|
|
20241106,150800,42081759358,702,702,702,702,14273
|
|
20241106,150700,42071739712,702,702,702,702,28872
|
|
20241106,150600,42051471568,702,702,702,702,3256
|
|
20241106,150500,42049185856,702,702,702,702,12498
|
|
20241106,150400,42040412260,702,702,702,702,8046
|
|
20241106,150300,42034763968,702,702,702,702,14449
|
|
20241106,150200,42024620770,702,702,702,702,8001
|
|
20241106,150100,42019004068,702,702,702,702,5173
|
|
20241106,150000,42015372622,702,702,702,702,1298
|
|
20241106,145900,42014461426,702,702,702,702,11007
|
|
20241106,145800,42006734512,702,702,702,702,10871
|
|
20241106,145700,41999103070,702,702,702,702,17694
|
|
20241106,145600,41986681882,702,702,702,702,21265
|
|
20241106,145500,41971753852,702,702,702,702,12524
|
|
20241106,145400,41962962004,702,702,702,702,3069
|
|
20241106,145300,41960807566,702,702,702,702,5890
|
|
20241106,145200,41956672786,702,702,702,702,4946
|
|
20241106,145100,41953200694,702,702,702,702,25379
|
|
20241106,145000,41935384636,702,702,702,702,1237
|
|
20241106,144900,41934516262,702,702,702,702,16173
|
|
20241106,144800,41923162816,702,702,702,702,14662
|
|
20241106,144700,41912870092,702,702,702,702,12858
|
|
20241106,144600,41903843776,702,702,702,702,14702
|
|
20241106,144500,41893522972,702,702,702,702,7751
|
|
20241106,144400,41888081770,702,702,702,702,4819
|
|
20241106,144300,41884698832,702,702,702,702,9661
|
|
20241106,144200,41877916810,702,702,702,702,9653
|
|
20241106,144100,41871140404,702,702,702,702,7723
|
|
20241106,144000,41865718858,702,702,702,702,45770
|
|
20241106,143900,41833588318,702,702,702,702,16592
|
|
20241106,143800,41821940734,702,702,702,702,8000
|
|
20241106,143700,41816324734,702,702,702,702,6049
|
|
20241106,143600,41812078336,702,702,702,702,24441
|
|
20241106,143500,41794920754,702,702,702,702,3518
|
|
20241106,143400,41792451118,702,702,702,702,6795
|
|
20241106,143300,41787681028,702,702,702,702,17626
|
|
20241106,143200,41775307576,702,702,702,702,9011
|
|
20241106,143100,41768981854,702,702,702,702,29923
|
|
20241106,143000,41747975908,702,702,702,702,13629
|
|
20241106,142900,41738408350,702,702,702,702,29069
|
|
20241106,142800,41718001912,702,702,702,702,14820
|
|
20241106,142700,41707598272,702,702,702,702,12173
|
|
20241106,142600,41699052826,702,702,702,702,6440
|
|
20241106,142500,41694531946,702,702,702,702,34257
|
|
20241106,142400,41670483532,702,702,702,702,27313
|
|
20241106,142300,41651309806,702,702,702,702,18914
|
|
20241106,142200,41638032178,702,702,702,702,30534
|
|
20241106,142100,41616597310,702,702,702,702,99558
|
|
20241106,142000,41546707594,702,702,702,702,55349
|
|
20241106,141900,41507852596,702,702,702,702,21281
|
|
20241106,141800,41492913334,702,702,702,702,23348
|
|
20241106,141700,41476523038,702,702,702,702,156582
|
|
20241106,141600,41366602474,702,702,702,702,44316
|
|
20241106,141500,41335492642,702,702,702,702,1263544
|
|
20241106,141400,40448484754,702,702,702,702,88367
|
|
20241106,141300,40386451120,702,702,702,702,67115
|
|
20241106,141200,40339336390,702,702,702,702,52839
|
|
20241106,141100,40302243412,702,702,702,702,35651
|
|
20241106,141000,40277216410,702,702,702,702,80956
|
|
20241106,140900,40220385298,702,702,702,702,40109
|
|
20241106,140800,40192228780,702,702,702,702,158638
|
|
20241106,140700,40080864904,702,702,702,702,316992
|
|
20241106,140600,39858336520,702,702,702,681,2833800
|
|
20241106,140500,37872578162,702,702,702,702,754879
|
|
20241106,140400,37342653104,702,684,702,684,8806785
|
|
20241106,140300,31174435731,685,676,685,675,653118
|
|
20241106,140200,30730089626,676,675,677,673,250211
|
|
20241106,140100,30561275911,675,672,675,670,212618
|
|
20241106,140000,30418095831,673,671,675,671,404362
|
|
20241106,135900,30146122285,671,670,672,668,356704
|
|
20241106,135800,29906735935,671,667,671,665,509184
|
|
20241106,135700,29566005653,667,658,667,658,322773
|
|
20241106,135600,29352937714,658,658,661,656,117899
|
|
20241106,135500,29275281093,658,661,662,657,118371
|
|
20241106,135400,29197221158,662,662,663,661,97131
|
|
20241106,135300,29132939177,662,657,669,657,252369
|
|
20241106,135200,28965581068,658,651,658,649,213920
|
|
20241106,135100,28826236965,650,662,662,650,585812
|
|
20241106,135000,28443008595,662,667,669,661,331542
|
|
20241106,134900,28222659360,667,665,670,664,420221
|
|
20241106,134800,27942827047,665,669,670,665,322097
|
|
20241106,134700,27727985088,669,673,675,668,289956
|
|
20241106,134600,27533221697,672,668,679,667,337438
|
|
20241106,134500,27306474161,667,666,674,665,373023
|
|
20241106,134400,27057201516,666,672,683,666,923580
|
|
20241106,134300,26432908066,673,663,680,661,1024402
|
|
20241106,134200,25746351784,663,655,668,654,673382
|
|
20241106,134100,25299900241,654,658,661,654,447511
|
|
20241106,134000,25005363779,657,658,660,650,444248
|
|
20241106,133900,24715164769,658,662,663,651,1261919
|
|
20241106,133800,23885385911,662,660,679,660,1042789
|
|
20241106,133700,23194082114,655,655,655,655,0
|
|
20241106,133600,23194082114,655,654,655,650,337576
|
|
20241106,133500,22973576731,651,638,654,636,1057939
|
|
20241106,133400,22290725333,637,635,639,634,126618
|
|
20241106,133300,22210230523,635,635,638,633,116103
|
|
20241106,133200,22136533657,636,644,645,631,400535
|
|
20241106,133100,21880282860,642,631,645,630,893508
|
|
20241106,133000,21309640166,630,625,630,624,89717
|
|
20241106,132900,21253310740,624,627,630,623,188770
|
|
20241106,132800,21135105459,627,630,630,625,56363
|
|
20241106,132700,21099742066,630,621,633,621,323587
|
|
20241106,132600,20896633580,622,625,625,621,116230
|
|
20241106,132500,20824209374,625,625,625,618,232318
|
|
20241106,132400,20679729973,625,627,628,621,245528
|
|
20241106,132300,20526177072,628,637,639,627,331806
|
|
20241106,132200,20316591626,638,634,641,633,192819
|
|
20241106,132100,20193664971,633,639,641,631,466178
|
|
20241106,132000,19897698654,639,633,641,631,914352
|
|
20241106,131900,19314516507,633,633,634,630,280300
|
|
20241106,131800,19137185944,632,629,633,628,211180
|
|
20241106,131700,19004134766,629,634,635,628,370272
|
|
20241106,131600,18770217919,634,630,634,628,410157
|
|
20241106,131500,18511560330,629,618,630,616,795847
|
|
20241106,131400,18012944741,618,614,619,614,78653
|
|
20241106,131300,17964452759,613,616,616,611,72201
|
|
20241106,131200,17920159148,615,615,616,613,115878
|
|
20241106,131100,17849002908,615,618,622,612,476650
|
|
20241106,131000,17554186256,619,609,620,609,718107
|
|
20241106,130900,17113380784,609,608,609,606,82674
|
|
20241106,130800,17063119516,606,605,608,604,100175
|
|
20241106,130700,17002374364,604,604,605,603,21027
|
|
20241106,130600,16989676116,605,604,605,603,21714
|
|
20241106,130500,16976558859,604,604,605,603,21771
|
|
20241106,130400,16963408753,604,603,605,603,12487
|
|
20241106,130300,16955867119,604,605,605,603,33609
|
|
20241106,130200,16935559298,605,605,605,604,17486
|
|
20241106,130100,16924988992,605,605,606,604,103952
|
|
20241106,130000,16862089259,605,604,605,603,39371
|
|
20241106,125900,16838319284,604,603,604,603,33678
|
|
20241106,125800,16818009212,603,604,604,603,31697
|
|
20241106,125700,16798866555,604,602,604,602,36081
|
|
20241106,125600,16777119682,603,604,604,602,50328
|
|
20241106,125500,16746795964,605,605,605,603,9996
|
|
20241106,125400,16740752926,604,606,606,603,6328
|
|
20241106,125300,16736929403,605,605,606,603,26741
|
|
20241106,125200,16720775627,605,608,608,604,24120
|
|
20241106,125100,16706182283,607,608,608,607,36747
|
|
20241106,125000,16683871727,608,605,608,603,23443
|
|
20241106,124900,16669650053,605,601,608,601,141479
|
|
20241106,124800,16584096330,601,603,605,601,57694
|
|
20241106,124700,16549393981,605,607,608,604,68304
|
|
20241106,124600,16507984055,607,608,609,605,94288
|
|
20241106,124500,16450747557,608,605,608,602,127448
|
|
20241106,124400,16373571705,603,603,605,602,24658
|
|
20241106,124300,16358701715,602,604,604,602,11788
|
|
20241106,124200,16351591717,604,603,604,600,64205
|
|
20241106,124100,16312993891,602,605,605,602,60918
|
|
20241106,124000,16276228658,605,607,607,604,59230
|
|
20241106,123900,16240383677,606,604,607,604,55196
|
|
20241106,123800,16206934896,606,605,608,604,182315
|
|
20241106,123700,16096530866,604,604,605,599,204915
|
|
20241106,123600,15972884077,605,605,605,602,42189
|
|
20241106,123500,15947377624,605,606,607,600,80925
|
|
20241106,123400,15898442299,602,597,608,597,237569
|
|
20241106,123300,15754943338,597,596,597,596,34549
|
|
20241106,123200,15734324754,596,599,599,595,35781
|
|
20241106,123100,15712985797,599,597,599,597,25735
|
|
20241106,123000,15697600030,598,601,602,597,126548
|
|
20241106,122900,15621720325,601,600,602,598,29453
|
|
20241106,122800,15604058078,599,602,603,599,31417
|
|
20241106,122700,15585201196,602,603,604,601,36308
|
|
20241106,122600,15563339519,603,603,605,602,16510
|
|
20241106,122500,15553383694,603,604,605,602,29504
|
|
20241106,122400,15535581472,605,605,606,604,44509
|
|
20241106,122300,15508663403,605,603,605,601,45645
|
|
20241106,122200,15481100244,602,600,603,599,54204
|
|
20241106,122100,15448552857,600,597,600,595,25308
|
|
20241106,122000,15433398398,596,597,598,596,15367
|
|
20241106,121900,15424229146,596,596,597,595,11216
|
|
20241106,121800,15417542948,597,596,597,595,24913
|
|
20241106,121700,15402697582,596,603,603,594,78669
|
|
20241106,121600,15355685365,603,605,606,600,14599
|
|
20241106,121500,15346893440,606,603,606,600,46463
|
|
20241106,121400,15318889529,603,599,604,597,19840
|
|
20241106,121300,15306959212,600,601,603,597,90804
|
|
20241106,121200,15252646063,601,607,608,600,94641
|
|
20241106,121100,15195416821,608,610,610,606,132153
|
|
20241106,121000,15114996886,610,607,610,606,207378
|
|
20241106,120900,14988733491,608,605,608,605,34699
|
|
20241106,120800,14967671285,606,606,608,604,66416
|
|
20241106,120700,14927471115,607,606,608,605,32283
|
|
20241106,120600,14907898025,606,606,608,605,26038
|
|
20241106,120500,14892109227,606,606,606,605,24848
|
|
20241106,120400,14877071205,606,605,607,604,58571
|
|
20241106,120300,14841634859,608,605,608,604,58702
|
|
20241106,120200,14806049220,604,602,605,601,46175
|
|
20241106,120100,14778210150,602,602,603,601,24072
|
|
20241106,120000,14763709030,602,602,603,601,15747
|
|
20241106,115900,14754225622,601,603,604,598,58205
|
|
20241106,115800,14719177988,603,602,603,600,26721
|
|
20241106,115700,14703124335,603,602,603,601,23643
|
|
20241106,115600,14688888335,601,604,606,597,81435
|
|
20241106,115500,14639880957,605,608,608,605,53071
|
|
20241106,115400,14607742036,607,607,608,606,77390
|
|
20241106,115300,14560776851,606,605,606,604,23438
|
|
20241106,115200,14546588494,606,605,606,604,11478
|
|
20241106,115100,14539644910,604,604,604,603,33262
|
|
20241106,115000,14519557962,603,604,604,603,12418
|
|
20241106,114900,14512058774,604,602,604,601,9532
|
|
20241106,114800,14506321192,601,603,605,601,51492
|
|
20241106,114700,14475303836,603,604,605,602,43313
|
|
20241106,114600,14449158658,606,606,608,605,26528
|
|
20241106,114500,14433103020,606,606,608,606,21426
|
|
20241106,114400,14420106529,606,608,608,605,28937
|
|
20241106,114300,14402566535,608,605,608,604,45415
|
|
20241106,114200,14375058097,605,605,606,604,43057
|
|
20241106,114100,14349001503,605,605,607,604,31427
|
|
20241106,114000,14329983291,605,606,609,605,178836
|
|
20241106,113900,14221504227,606,607,607,604,116863
|
|
20241106,113800,14150680052,607,604,607,603,213425
|
|
20241106,113700,14021586322,605,605,606,603,79758
|
|
20241106,113600,13973328134,604,603,606,602,110866
|
|
20241106,113500,13906327498,603,602,604,601,103244
|
|
20241106,113400,13844119698,602,598,602,598,94768
|
|
20241106,113300,13787249115,599,598,599,598,28078
|
|
20241106,113200,13770450900,599,598,599,597,11815
|
|
20241106,113100,13763385435,597,596,597,592,41012
|
|
20241106,113000,13738976184,596,594,596,594,51274
|
|
20241106,112900,13708436187,594,593,594,592,12725
|
|
20241106,112800,13700882836,593,593,594,592,14361
|
|
20241106,112700,13692366627,593,593,594,593,13740
|
|
20241106,112600,13684210285,593,594,594,592,14577
|
|
20241106,112500,13675559034,594,592,594,592,15612
|
|
20241106,112400,13666316668,596,595,596,590,70006
|
|
20241106,112300,13624863418,594,596,596,594,49544
|
|
20241106,112200,13595397041,595,594,596,594,41420
|
|
20241106,112100,13570757405,595,593,595,592,25759
|
|
20241106,112000,13555469530,593,593,593,592,5713
|
|
20241106,111900,13552083353,594,593,594,590,23767
|
|
20241106,111800,13538014083,592,595,595,592,32182
|
|
20241106,111700,13518892816,595,596,596,593,50669
|
|
20241106,111600,13488754977,596,598,598,596,17318
|
|
20241106,111500,13478413627,598,598,603,597,351604
|
|
20241106,111400,13267719472,598,596,598,594,52509
|
|
20241106,111300,13236420208,596,595,596,594,9235
|
|
20241106,111200,13230924630,595,596,597,595,9648
|
|
20241106,111100,13225176350,596,595,597,594,31415
|
|
20241106,111000,13206459658,595,595,596,594,21178
|
|
20241106,110900,13193858963,594,594,596,594,70535
|
|
20241106,110800,13151887552,594,591,595,591,66076
|
|
20241106,110700,13112678219,592,587,592,587,57902
|
|
20241106,110600,13078531419,588,588,589,587,31864
|
|
20241106,110500,13059796970,588,588,589,586,7417
|
|
20241106,110400,13055436269,589,587,589,586,47164
|
|
20241106,110300,13027708818,587,588,588,586,7474
|
|
20241106,110200,13023321212,588,587,588,587,32431
|
|
20241106,110100,13004277377,587,589,589,587,79374
|
|
20241106,110000,12957673444,588,588,589,587,24086
|
|
20241106,105900,12943509987,587,588,589,587,43856
|
|
20241106,105800,12917750881,587,590,591,583,130010
|
|
20241106,105700,12841384547,589,590,591,588,10564
|
|
20241106,105600,12835161857,590,588,590,587,22709
|
|
20241106,105500,12821800652,588,587,588,586,20173
|
|
20241106,105400,12809952625,588,583,588,583,48938
|
|
20241106,105300,12781282551,583,587,587,582,30230
|
|
20241106,105200,12763625834,587,588,588,585,99507
|
|
20241106,105100,12705299364,588,588,590,587,28385
|
|
20241106,105000,12688586358,588,587,590,587,25991
|
|
20241106,104900,12673305488,587,586,593,586,17552
|
|
20241106,104800,12662994726,592,582,592,581,136636
|
|
20241106,104700,12583043039,582,582,583,581,45125
|
|
20241106,104600,12556756271,583,582,583,580,28114
|
|
20241106,104500,12540415212,583,584,584,580,65868
|
|
20241106,104400,12502166852,581,588,588,580,181114
|
|
20241106,104300,12396719551,588,588,589,587,26987
|
|
20241106,104200,12380864271,588,588,590,587,23656
|
|
20241106,104100,12366942778,588,586,588,584,52586
|
|
20241106,104000,12336147177,586,586,586,585,14272
|
|
20241106,103900,12327787564,585,583,586,583,39251
|
|
20241106,103800,12304847549,583,587,587,582,219908
|
|
20241106,103700,12176332217,587,594,594,585,254710
|
|
20241106,103600,12026273985,594,597,597,594,35325
|
|
20241106,103500,12005271564,596,596,598,595,81641
|
|
20241106,103400,11956538847,596,592,597,591,78705
|
|
20241106,103300,11909841745,592,591,593,591,39736
|
|
20241106,103200,11886322333,591,597,597,590,179831
|
|
20241106,103100,11779417214,597,592,597,592,115732
|
|
20241106,103000,11710652950,592,592,592,591,23828
|
|
20241106,102900,11696552792,593,591,593,590,18128
|
|
20241106,102800,11685824643,592,590,593,589,126725
|
|
20241106,102700,11610877479,590,593,593,590,151322
|
|
20241106,102600,11521534312,592,594,595,592,39585
|
|
20241106,102500,11498075063,593,596,596,593,33302
|
|
20241106,102400,11478281153,596,597,597,594,116856
|
|
20241106,102300,11408633987,597,591,597,591,179280
|
|
20241106,102200,11302081252,591,593,593,590,302736
|
|
20241106,102100,11123259961,593,594,594,592,196094
|
|
20241106,102000,11007050404,593,596,596,593,89807
|
|
20241106,101900,10953736006,595,595,597,593,97767
|
|
20241106,101800,10895547765,595,598,599,595,80325
|
|
20241106,101700,10847616285,598,598,599,597,99457
|
|
20241106,101600,10788148193,599,600,603,598,56280
|
|
20241106,101500,10754386273,600,606,608,600,154405
|
|
20241106,101400,10661363409,605,608,608,605,30257
|
|
20241106,101300,10643010666,608,607,608,604,101980
|
|
20241106,101200,10581181328,608,605,609,605,102482
|
|
20241106,101100,10518901295,603,601,605,596,342482
|
|
20241106,101000,10313403002,601,601,604,600,131407
|
|
20241106,100900,10234457073,601,602,603,600,126274
|
|
20241106,100800,10158545752,602,603,605,601,158249
|
|
20241106,100700,10063394720,605,603,609,601,124727
|
|
20241106,100600,9988305863,604,612,612,602,223711
|
|
20241106,100500,9852760137,608,609,612,607,64280
|
|
20241106,100400,9813534668,611,610,612,609,99035
|
|
20241106,100300,9753039982,610,604,610,602,80514
|
|
20241106,100200,9704232359,612,610,620,601,435490
|
|
20241106,100100,9440353708,607,610,613,607,193927
|
|
20241106,100000,9322060291,611,607,613,605,294608
|
|
20241106,095900,9142312596,607,607,608,605,128644
|
|
20241106,095800,9064375774,607,608,610,606,74242
|
|
20241106,095700,9019312646,608,605,609,603,161055
|
|
20241106,095600,8921764458,604,613,614,604,219243
|
|
20241106,095500,8788157209,614,613,617,612,116271
|
|
20241106,095400,8716696180,613,611,615,609,195056
|
|
20241106,095300,8597674213,609,620,620,600,643626
|
|
20241106,095200,8204626186,620,619,622,618,99071
|
|
20241106,095100,8143123396,619,618,622,618,209405
|
|
20241106,095000,8013399658,618,619,620,617,91195
|
|
20241106,094900,7957007446,618,621,622,613,232475
|
|
20241106,094800,7813415119,622,622,624,620,211151
|
|
20241106,094700,7682060225,624,625,629,612,478880
|
|
20241106,094600,7384412119,626,636,636,624,495169
|
|
20241106,094500,7072787824,636,630,636,627,509700
|
|
20241106,094400,6750979973,629,630,630,627,358271
|
|
20241106,094300,6525456777,627,626,630,623,371361
|
|
20241106,094200,6292762877,626,612,626,610,799721
|
|
20241106,094100,5796712903,611,616,617,611,227434
|
|
20241106,094000,5657042141,615,615,620,615,192102
|
|
20241106,093900,5538359360,615,619,619,615,95175
|
|
20241106,093800,5479607953,616,621,622,615,474926
|
|
20241106,093700,5185136173,620,620,623,615,390521
|
|
20241106,093600,4942888755,617,607,620,607,459197
|
|
20241106,093500,4661569421,608,608,612,606,96654
|
|
20241106,093400,4602691292,608,614,615,608,328584
|
|
20241106,093300,4402019388,616,620,623,612,337482
|
|
20241106,093200,4193760028,620,612,623,611,437270
|
|
20241106,093100,3923448678,614,616,620,610,634942
|
|
20241106,093000,3533212282,616,613,617,607,466011
|
|
20241106,092900,3247349395,613,607,613,601,536878
|
|
20241106,092800,2921129363,605,601,610,600,456129
|
|
20241106,092700,2644689251,601,596,605,596,813329
|
|
20241106,092600,2157201022,596,596,596,596,0
|
|
20241106,092500,2157201022,596,596,596,596,0
|
|
20241106,092400,2157201022,596,584,596,581,475301
|
|
20241106,092300,1875469876,582,573,584,573,140326
|
|
20241106,092200,1794313360,573,578,580,572,175091
|
|
20241106,092100,1693692679,577,590,590,575,273753
|
|
20241106,092000,1534510858,590,576,590,575,415457
|
|
20241106,091900,1292365603,575,576,578,571,248899
|
|
20241106,091800,1149237836,577,572,580,565,377528
|
|
20241106,091700,931593660,572,559,572,557,336258
|
|
20241106,091600,741155176,557,559,560,556,83863
|
|
20241106,091500,694299157,559,559,563,556,132383
|
|
20241106,091400,620165514,559,553,559,551,101937
|
|
20241106,091300,563695361,553,549,555,549,114910
|
|
20241106,091200,500174065,550,541,550,540,95964
|
|
20241106,091100,447772293,540,540,543,540,25944
|
|
20241106,091000,433728178,540,539,540,537,18443
|
|
20241106,090900,423782640,538,536,538,534,15275
|
|
20241106,090800,415581319,536,536,537,533,36345
|
|
20241106,090700,396160070,534,534,538,534,13091
|
|
20241106,090600,389153619,533,531,534,529,118588
|
|
20241106,090500,326135112,530,532,535,530,91864
|
|
20241106,090400,277288910,532,535,535,532,109249
|
|
20241106,090300,218928793,535,537,539,532,59013
|
|
20241106,090200,187361307,537,532,544,530,80446
|
|
20241106,090100,144329140,530,539,544,530,132473
|
|
20241106,090000,73666998,544,542,549,538,135791
|