577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183400,73250470313,754,754,754,754,565816
|
|
20241107,183300,73250470313,754,754,754,754,0
|
|
20241107,183200,73250470313,754,754,754,754,0
|
|
20241107,183100,73250470313,754,754,754,754,0
|
|
20241107,183000,73250470313,754,754,754,754,0
|
|
20241107,182900,73250470313,754,754,754,754,0
|
|
20241107,182800,73250470313,754,754,754,754,0
|
|
20241107,182700,73250470313,754,754,754,754,0
|
|
20241107,182600,73250470313,754,754,754,754,0
|
|
20241107,182500,73250470313,754,754,754,754,0
|
|
20241107,182400,73250470313,754,754,754,754,0
|
|
20241107,182300,73250470313,754,754,754,754,0
|
|
20241107,182200,73250470313,754,754,754,754,0
|
|
20241107,182100,73250470313,754,754,754,754,0
|
|
20241107,182000,73250470313,754,754,754,754,0
|
|
20241107,181900,73250470313,754,754,754,754,0
|
|
20241107,181800,73250470313,754,754,754,754,0
|
|
20241107,181700,73250470313,754,754,754,754,0
|
|
20241107,181600,73250470313,754,754,754,754,0
|
|
20241107,181500,73250470313,754,754,754,754,0
|
|
20241107,181400,73250470313,754,754,754,754,0
|
|
20241107,181300,73250470313,754,754,754,754,0
|
|
20241107,181200,73250470313,754,754,754,754,0
|
|
20241107,181100,73250470313,754,754,754,754,0
|
|
20241107,181000,73250470313,754,754,754,754,0
|
|
20241107,180900,73250470313,754,754,754,754,0
|
|
20241107,180800,73250470313,754,754,754,754,0
|
|
20241107,180700,73250470313,754,754,754,754,0
|
|
20241107,180600,73250470313,754,754,754,754,0
|
|
20241107,180500,73250470313,754,754,754,754,0
|
|
20241107,180400,73250470313,754,754,754,754,565816
|
|
20241107,180300,73250470313,754,754,754,754,0
|
|
20241107,180200,73250470313,754,754,754,754,0
|
|
20241107,180100,73250470313,754,754,754,754,0
|
|
20241107,180000,73250470313,754,754,754,754,0
|
|
20241107,175900,73250470313,754,754,754,754,0
|
|
20241107,175800,73250470313,754,754,754,754,0
|
|
20241107,175700,73250470313,754,754,754,754,0
|
|
20241107,175600,73250470313,754,754,754,754,0
|
|
20241107,175500,73250470313,754,754,754,754,0
|
|
20241107,175400,73250470313,754,754,754,754,0
|
|
20241107,175300,73250470313,754,754,754,754,0
|
|
20241107,175200,73250470313,754,754,754,754,0
|
|
20241107,175100,73250470313,754,754,754,754,0
|
|
20241107,175000,73250470313,754,754,754,754,0
|
|
20241107,174900,73250470313,754,754,754,754,0
|
|
20241107,174800,73250470313,754,754,754,754,0
|
|
20241107,174700,73250470313,754,754,754,754,0
|
|
20241107,174600,73250470313,754,754,754,754,0
|
|
20241107,174500,73250470313,754,754,754,754,0
|
|
20241107,174400,73250470313,754,754,754,754,0
|
|
20241107,174300,73250470313,754,754,754,754,0
|
|
20241107,174200,73250470313,754,754,754,754,0
|
|
20241107,174100,73250470313,754,754,754,754,0
|
|
20241107,174000,73250470313,754,754,754,754,0
|
|
20241107,173900,73250470313,754,754,754,754,0
|
|
20241107,173800,73250470313,754,754,754,754,0
|
|
20241107,173700,73250470313,754,754,754,754,0
|
|
20241107,173600,73250470313,754,754,754,754,0
|
|
20241107,173500,73250470313,754,754,754,754,0
|
|
20241107,173400,73250470313,754,754,754,754,565816
|
|
20241107,173300,73250470313,754,754,754,754,0
|
|
20241107,173200,73250470313,754,754,754,754,0
|
|
20241107,173100,73250470313,754,754,754,754,0
|
|
20241107,173000,73250470313,754,754,754,754,0
|
|
20241107,172900,73250470313,754,754,754,754,0
|
|
20241107,172800,73250470313,754,754,754,754,0
|
|
20241107,172700,73250470313,754,754,754,754,0
|
|
20241107,172600,73250470313,754,754,754,754,0
|
|
20241107,172500,73250470313,754,754,754,754,0
|
|
20241107,172400,73250470313,754,754,754,754,0
|
|
20241107,172300,73250470313,754,754,754,754,0
|
|
20241107,172200,73250470313,754,754,754,754,0
|
|
20241107,172100,73250470313,754,754,754,754,0
|
|
20241107,172000,73250470313,754,754,754,754,0
|
|
20241107,171900,73250470313,754,754,754,754,0
|
|
20241107,171800,73250470313,754,754,754,754,0
|
|
20241107,171700,73250470313,754,754,754,754,0
|
|
20241107,171600,73250470313,754,754,754,754,0
|
|
20241107,171500,73250470313,754,754,754,754,0
|
|
20241107,171400,73250470313,754,754,754,754,0
|
|
20241107,171300,73250470313,754,754,754,754,0
|
|
20241107,171200,73250470313,754,754,754,754,0
|
|
20241107,171100,73250470313,754,754,754,754,0
|
|
20241107,171000,73250470313,754,754,754,754,0
|
|
20241107,170900,73250470313,754,754,754,754,0
|
|
20241107,170800,73250470313,754,754,754,754,0
|
|
20241107,170700,73250470313,754,754,754,754,0
|
|
20241107,170600,73250470313,754,754,754,754,0
|
|
20241107,170500,73250470313,754,754,754,754,0
|
|
20241107,170400,73250470313,754,754,754,754,565816
|
|
20241107,170300,73250470313,754,754,754,754,0
|
|
20241107,170200,73250470313,754,754,754,754,0
|
|
20241107,170100,73250470313,754,754,754,754,0
|
|
20241107,170000,73250470313,754,754,754,754,0
|
|
20241107,165900,73250470313,754,754,754,754,0
|
|
20241107,165800,73250470313,754,754,754,754,0
|
|
20241107,165700,73250470313,754,754,754,754,0
|
|
20241107,165600,73250470313,754,754,754,754,0
|
|
20241107,165500,73250470313,754,754,754,754,0
|
|
20241107,165400,73250470313,754,754,754,754,0
|
|
20241107,165300,73250470313,754,754,754,754,0
|
|
20241107,165200,73250470313,754,754,754,754,0
|
|
20241107,165100,73250470313,754,754,754,754,0
|
|
20241107,165000,73250470313,754,754,754,754,0
|
|
20241107,164900,73250470313,754,754,754,754,0
|
|
20241107,164800,73250470313,754,754,754,754,0
|
|
20241107,164700,73250470313,754,754,754,754,0
|
|
20241107,164600,73250470313,754,754,754,754,0
|
|
20241107,164500,73250470313,754,754,754,754,0
|
|
20241107,164400,73250470313,754,754,754,754,0
|
|
20241107,164300,73250470313,754,754,754,754,0
|
|
20241107,164200,73250470313,754,754,754,754,0
|
|
20241107,164100,73250470313,754,754,754,754,0
|
|
20241107,164000,73250470313,754,754,754,754,0
|
|
20241107,163900,73250470313,754,754,754,754,0
|
|
20241107,163800,73250470313,754,754,754,754,0
|
|
20241107,163700,73250470313,754,754,754,754,0
|
|
20241107,163600,73250470313,754,754,754,754,0
|
|
20241107,163500,73250470313,754,754,754,754,0
|
|
20241107,163400,73250470313,754,754,754,754,565816
|
|
20241107,163300,73250470313,754,754,754,754,0
|
|
20241107,163200,73250470313,754,754,754,754,0
|
|
20241107,163100,73250470313,754,754,754,754,0
|
|
20241107,163000,73250470313,754,754,754,754,0
|
|
20241107,162900,73250470313,754,754,754,754,0
|
|
20241107,162800,73250470313,754,754,754,754,0
|
|
20241107,162700,73250470313,754,754,754,754,0
|
|
20241107,162600,73250470313,754,754,754,754,0
|
|
20241107,162500,73250470313,754,754,754,754,0
|
|
20241107,162400,73250470313,754,754,754,754,0
|
|
20241107,162300,73250470313,754,754,754,754,0
|
|
20241107,162200,73250470313,754,754,754,754,0
|
|
20241107,162100,73250470313,754,754,754,754,0
|
|
20241107,162000,73250470313,754,754,754,754,0
|
|
20241107,161900,73250470313,754,754,754,754,0
|
|
20241107,161800,73250470313,754,754,754,754,0
|
|
20241107,161700,73250470313,754,754,754,754,0
|
|
20241107,161600,73250470313,754,754,754,754,0
|
|
20241107,161500,73250470313,754,754,754,754,0
|
|
20241107,161400,73250470313,754,754,754,754,0
|
|
20241107,161300,73250470313,754,754,754,754,0
|
|
20241107,161200,73250470313,754,754,754,754,0
|
|
20241107,161100,73250470313,754,754,754,754,0
|
|
20241107,161000,73250470313,754,754,754,754,0
|
|
20241107,160900,73250470313,754,754,754,754,0
|
|
20241107,160800,73250470313,754,754,754,754,0
|
|
20241107,160700,73250470313,754,754,754,754,0
|
|
20241107,160600,73250470313,754,754,754,754,0
|
|
20241107,160500,73250470313,754,754,754,754,0
|
|
20241107,160400,73250470313,754,754,754,754,565816
|
|
20241107,160300,73250470313,754,754,754,754,0
|
|
20241107,160200,73250470313,754,754,754,754,0
|
|
20241107,160100,73250470313,754,754,754,754,0
|
|
20241107,160000,73250470313,754,754,754,754,0
|
|
20241107,155900,73250470313,754,754,754,754,0
|
|
20241107,155800,73250470313,754,754,754,754,0
|
|
20241107,155700,73250470313,754,754,754,754,0
|
|
20241107,155600,73250470313,754,754,754,754,0
|
|
20241107,155500,73250470313,754,754,754,754,0
|
|
20241107,155400,73250470313,754,754,754,754,0
|
|
20241107,155300,73250470313,754,754,754,754,0
|
|
20241107,155200,73250470313,754,754,754,754,0
|
|
20241107,155100,73250470313,754,754,754,754,0
|
|
20241107,155000,73250470313,754,754,754,754,0
|
|
20241107,154900,73250470313,754,754,754,754,0
|
|
20241107,154800,73250470313,754,754,754,754,0
|
|
20241107,154700,73250470313,754,754,754,754,0
|
|
20241107,154600,73250470313,754,754,754,754,0
|
|
20241107,154500,73250470313,754,754,754,754,0
|
|
20241107,154400,73250470313,754,754,754,754,0
|
|
20241107,154300,73250470313,754,754,754,754,0
|
|
20241107,154200,73250470313,754,754,754,754,0
|
|
20241107,154100,73250470313,754,754,754,754,0
|
|
20241107,154000,73250470313,754,754,754,754,0
|
|
20241107,153900,73250470313,754,754,754,754,0
|
|
20241107,153800,73250470313,754,754,754,754,0
|
|
20241107,153700,73250470313,754,754,754,754,0
|
|
20241107,153600,73250470313,754,754,754,754,0
|
|
20241107,153500,73250470313,754,754,754,754,0
|
|
20241107,153400,73250470313,754,754,754,754,565816
|
|
20241107,153300,73250470313,754,754,754,754,0
|
|
20241107,153200,73250470313,754,754,754,754,0
|
|
20241107,153100,73250470313,754,754,754,754,0
|
|
20241107,153000,73250470313,754,754,754,754,565816
|
|
20241107,152900,72823845049,754,754,754,754,0
|
|
20241107,152800,72823845049,754,754,754,754,0
|
|
20241107,152700,72823845049,754,754,754,754,0
|
|
20241107,152600,72823845049,754,754,754,754,0
|
|
20241107,152500,72823845049,754,754,754,754,0
|
|
20241107,152400,72823845049,754,754,754,754,0
|
|
20241107,152300,72823845049,754,754,754,754,0
|
|
20241107,152200,72823845049,754,754,754,754,0
|
|
20241107,152100,72823845049,754,754,754,754,0
|
|
20241107,152000,72823845049,754,754,754,754,0
|
|
20241107,151900,72823845049,754,742,755,739,779811
|
|
20241107,151800,72243511981,743,751,753,735,305506
|
|
20241107,151700,72017179169,753,738,756,732,336469
|
|
20241107,151600,71767117522,737,758,758,735,440024
|
|
20241107,151500,71438196273,758,753,758,743,519964
|
|
20241107,151400,71047075018,753,733,754,732,429674
|
|
20241107,151300,70727642336,733,734,740,721,861707
|
|
20241107,151200,70099705886,734,752,753,730,890388
|
|
20241107,151100,69440704039,753,765,766,750,464306
|
|
20241107,151000,69089311402,765,772,773,765,204758
|
|
20241107,150900,68931684991,773,774,775,770,228000
|
|
20241107,150800,68755496428,775,776,780,770,293496
|
|
20241107,150700,68528173880,776,758,777,750,866541
|
|
20241107,150600,67866176350,769,792,792,755,888211
|
|
20241107,150500,67174051620,793,793,793,793,0
|
|
20241107,150400,67174051620,793,793,793,793,0
|
|
20241107,150300,67174051620,793,800,802,793,510116
|
|
20241107,150200,66766959152,800,818,819,800,551631
|
|
20241107,150100,66319674444,818,819,822,818,74571
|
|
20241107,150000,66258587737,819,824,827,818,94811
|
|
20241107,145900,66180581395,824,819,824,819,48558
|
|
20241107,145800,66140704942,820,817,822,816,195325
|
|
20241107,145700,65980672573,818,821,821,817,129085
|
|
20241107,145600,65874987267,820,820,820,819,35733
|
|
20241107,145500,65845696420,818,821,821,818,55438
|
|
20241107,145400,65800242319,820,823,823,818,49588
|
|
20241107,145300,65759613720,817,829,830,816,112043
|
|
20241107,145200,65667229133,829,826,835,824,198576
|
|
20241107,145100,65502726053,826,817,826,817,111560
|
|
20241107,145000,65411093619,818,823,824,812,438194
|
|
20241107,144900,65053300662,822,834,835,819,341250
|
|
20241107,144800,64771749788,834,842,842,833,182001
|
|
20241107,144700,64619091468,840,841,845,840,272529
|
|
20241107,144600,64389422963,840,832,841,830,64003
|
|
20241107,144500,64335901005,840,841,842,831,173117
|
|
20241107,144400,64190423681,840,828,844,825,418903
|
|
20241107,144300,63839259800,825,826,828,824,89327
|
|
20241107,144200,63765476284,826,828,828,826,29376
|
|
20241107,144100,63741187481,828,830,832,825,78725
|
|
20241107,144000,63675921979,830,825,832,825,75714
|
|
20241107,143900,63613085006,825,823,827,821,91132
|
|
20241107,143800,63538014460,822,824,824,819,189004
|
|
20241107,143700,63382771544,822,833,834,822,174768
|
|
20241107,143600,63237985794,835,836,836,834,17475
|
|
20241107,143500,63223403928,836,834,836,834,33116
|
|
20241107,143400,63195762602,835,833,836,832,27621
|
|
20241107,143300,63172740655,833,833,833,831,32226
|
|
20241107,143200,63145928589,833,835,835,832,45239
|
|
20241107,143100,63108221347,834,835,837,834,47090
|
|
20241107,143000,63068879193,835,831,836,830,52011
|
|
20241107,142900,63025622482,830,836,836,828,114937
|
|
20241107,142800,62930117223,836,838,839,835,76744
|
|
20241107,142700,62865879829,838,841,841,838,25428
|
|
20241107,142600,62844545749,841,838,842,837,27572
|
|
20241107,142500,62821369435,840,839,842,836,70636
|
|
20241107,142400,62762212313,839,844,844,838,69663
|
|
20241107,142300,62703596931,844,842,844,840,63925
|
|
20241107,142200,62649747230,840,842,843,838,84995
|
|
20241107,142100,62578321406,841,842,842,840,63796
|
|
20241107,142000,62524673434,843,842,848,841,236128
|
|
20241107,141900,62325174931,842,839,842,837,144514
|
|
20241107,141800,62203853495,839,836,839,834,97018
|
|
20241107,141700,62122627423,836,828,836,827,92558
|
|
20241107,141600,62045604409,828,829,830,825,25551
|
|
20241107,141500,62024412000,829,827,830,824,87979
|
|
20241107,141400,61951761025,825,826,829,823,87275
|
|
20241107,141300,61879751095,826,829,829,826,55583
|
|
20241107,141200,61833757691,829,830,830,828,38547
|
|
20241107,141100,61801796478,831,829,831,828,37971
|
|
20241107,141000,61770300239,828,832,832,827,92571
|
|
20241107,140900,61693564079,832,832,832,828,60720
|
|
20241107,140800,61643141832,832,827,835,827,171216
|
|
20241107,140700,61500822572,829,820,830,817,142143
|
|
20241107,140600,61383896081,820,819,820,812,256969
|
|
20241107,140500,61174292421,820,824,825,817,237700
|
|
20241107,140400,60979201329,824,827,829,822,142127
|
|
20241107,140300,60861879655,829,835,835,825,190387
|
|
20241107,140200,60703748673,835,838,838,835,97074
|
|
20241107,140100,60622513470,838,838,840,838,21770
|
|
20241107,140000,60604261004,840,841,841,838,64137
|
|
20241107,135900,60550455502,840,840,841,840,21032
|
|
20241107,135800,60532781957,840,842,842,839,22398
|
|
20241107,135700,60513963089,841,839,842,839,31291
|
|
20241107,135600,60487681785,839,839,840,838,20982
|
|
20241107,135500,60470090940,839,839,840,838,5943
|
|
20241107,135400,60465106570,840,838,840,837,38787
|
|
20241107,135300,60432585670,838,839,839,837,54239
|
|
20241107,135200,60387139975,839,839,840,838,20915
|
|
20241107,135100,60369591578,839,840,840,839,12842
|
|
20241107,135000,60358813889,839,840,840,839,14688
|
|
20241107,134900,60346481892,840,839,840,839,24301
|
|
20241107,134800,60326074991,840,842,842,839,42341
|
|
20241107,134700,60290493970,842,842,842,840,36663
|
|
20241107,134600,60259659075,842,844,845,842,57569
|
|
20241107,134500,60211096498,845,846,846,844,41381
|
|
20241107,134400,60176132140,846,845,846,845,13312
|
|
20241107,134300,60164879418,846,846,846,845,20365
|
|
20241107,134200,60147658218,846,845,846,845,18346
|
|
20241107,134100,60132155183,846,843,846,843,37017
|
|
20241107,134000,60100876497,844,844,844,843,32748
|
|
20241107,133900,60073243689,844,843,844,843,9302
|
|
20241107,133800,60065397695,843,843,844,842,30171
|
|
20241107,133700,60039974664,843,842,843,841,22297
|
|
20241107,133600,60021178839,842,840,843,839,28177
|
|
20241107,133500,59997483146,839,838,839,838,19157
|
|
20241107,133400,59981412016,838,838,839,837,39612
|
|
20241107,133300,59948243830,838,837,839,837,27703
|
|
20241107,133200,59925021804,837,839,839,836,37851
|
|
20241107,133100,59893328360,837,839,840,835,75694
|
|
20241107,133000,59829989200,840,840,842,839,72487
|
|
20241107,132900,59769097755,843,844,845,840,28518
|
|
20241107,132800,59745072124,844,845,845,844,24133
|
|
20241107,132700,59724685745,844,845,845,843,38707
|
|
20241107,132600,59692007530,843,843,845,841,31410
|
|
20241107,132500,59665551750,843,844,845,842,23340
|
|
20241107,132400,59645868622,844,843,844,839,37075
|
|
20241107,132300,59614621225,840,840,844,839,21182
|
|
20241107,132200,59596831842,839,837,839,836,40380
|
|
20241107,132100,59563043566,836,840,840,836,82583
|
|
20241107,132000,59493883825,840,847,849,839,259263
|
|
20241107,131900,59275155301,848,850,850,847,63965
|
|
20241107,131800,59220867523,849,846,850,845,83272
|
|
20241107,131700,59150180547,846,846,847,845,17316
|
|
20241107,131600,59135543178,845,848,848,845,44447
|
|
20241107,131500,59097915132,849,849,849,848,24055
|
|
20241107,131400,59077506501,849,848,849,847,20536
|
|
20241107,131300,59060082326,849,847,849,844,28296
|
|
20241107,131200,59036120580,848,849,850,845,12199
|
|
20241107,131100,59025773403,850,843,850,842,127065
|
|
20241107,131000,58918324267,844,844,844,842,22028
|
|
20241107,130900,58899751489,844,843,845,843,29975
|
|
20241107,130800,58874453712,844,844,845,844,16674
|
|
20241107,130700,58860379109,844,846,846,844,31635
|
|
20241107,130600,58833667937,846,845,846,844,8415
|
|
20241107,130500,58826556417,844,845,845,844,20664
|
|
20241107,130400,58809107207,845,845,846,845,20053
|
|
20241107,130300,58792159755,845,845,846,844,20200
|
|
20241107,130200,58775096093,845,846,847,844,58639
|
|
20241107,130100,58725524280,846,842,847,841,117909
|
|
20241107,130000,58626067271,842,841,842,840,24856
|
|
20241107,125900,58605151287,841,838,841,838,55297
|
|
20241107,125800,58558727602,838,840,840,838,26637
|
|
20241107,125700,58536373319,840,842,842,840,17224
|
|
20241107,125600,58521901230,842,840,842,839,15490
|
|
20241107,125500,58508879486,839,843,843,839,32372
|
|
20241107,125400,58481654646,842,843,843,842,44627
|
|
20241107,125300,58444053481,843,841,843,841,17339
|
|
20241107,125200,58429454822,841,839,841,837,31442
|
|
20241107,125100,58403070794,839,838,840,838,8032
|
|
20241107,125000,58396332824,838,839,840,838,31983
|
|
20241107,124900,58369500062,839,839,840,838,60475
|
|
20241107,124800,58318800772,840,841,843,839,78841
|
|
20241107,124700,58252550689,843,845,846,840,114306
|
|
20241107,124600,58156288342,846,846,846,844,25196
|
|
20241107,124500,58134991130,845,844,846,843,19528
|
|
20241107,124400,58118491868,843,844,846,843,32193
|
|
20241107,124300,58091319824,845,842,845,842,15579
|
|
20241107,124200,58078189770,842,840,843,840,74184
|
|
20241107,124100,58015783842,841,846,847,840,123434
|
|
20241107,124000,57911794600,845,849,849,845,58602
|
|
20241107,123900,57862148730,849,850,851,848,58099
|
|
20241107,123800,57812770488,851,847,851,847,128546
|
|
20241107,123700,57703606503,848,848,848,847,15186
|
|
20241107,123600,57690740990,847,845,847,841,54864
|
|
20241107,123500,57644378119,845,845,846,843,27171
|
|
20241107,123400,57621406137,845,846,846,841,29547
|
|
20241107,123300,57596481926,842,843,846,841,139974
|
|
20241107,123200,57478455157,843,847,847,843,50181
|
|
20241107,123100,57436095647,846,848,849,846,41005
|
|
20241107,123000,57401355919,849,850,852,847,84093
|
|
20241107,122900,57329963599,850,850,853,849,140573
|
|
20241107,122800,57210427402,851,849,851,848,218558
|
|
20241107,122700,57024693057,848,848,849,845,75199
|
|
20241107,122600,56960984433,848,844,848,843,72520
|
|
20241107,122500,56899671302,845,841,846,841,97932
|
|
20241107,122400,56817060833,841,841,842,840,36612
|
|
20241107,122300,56786274689,840,836,840,833,46371
|
|
20241107,122200,56747407126,836,828,845,828,97316
|
|
20241107,122100,56666016115,827,831,833,827,136545
|
|
20241107,122000,56552786921,832,836,836,825,194165
|
|
20241107,121900,56391462430,835,835,837,834,46999
|
|
20241107,121800,56352217372,836,838,840,836,44084
|
|
20241107,121700,56315302866,840,839,842,838,48662
|
|
20241107,121600,56274456311,838,842,842,838,77382
|
|
20241107,121500,56209561811,842,841,843,841,14468
|
|
20241107,121400,56197378114,841,841,842,839,49823
|
|
20241107,121300,56155523765,840,841,843,840,23965
|
|
20241107,121200,56135359529,840,839,840,838,106950
|
|
20241107,121100,56045648157,838,841,843,838,80151
|
|
20241107,121000,55978319236,842,844,846,842,123477
|
|
20241107,120900,55874174179,845,844,845,842,82283
|
|
20241107,120800,55804715543,844,840,845,840,156899
|
|
20241107,120700,55672557395,841,837,844,837,176435
|
|
20241107,120600,55524077076,839,836,839,831,205334
|
|
20241107,120500,55352677423,836,832,837,832,89039
|
|
20241107,120400,55278356566,832,830,832,829,71515
|
|
20241107,120300,55218952117,830,831,832,829,54984
|
|
20241107,120200,55173269233,830,828,834,827,274351
|
|
20241107,120100,54945830424,827,820,828,820,45498
|
|
20241107,120000,54908346331,821,822,824,820,58605
|
|
20241107,115900,54860221294,823,827,827,820,112246
|
|
20241107,115800,54767891871,826,827,828,826,52435
|
|
20241107,115700,54724525013,828,825,828,824,63124
|
|
20241107,115600,54672342246,825,825,826,824,49424
|
|
20241107,115500,54631611256,824,826,828,824,83304
|
|
20241107,115400,54562859653,826,826,827,824,41570
|
|
20241107,115300,54528531977,826,826,828,825,62533
|
|
20241107,115200,54476864901,826,823,828,823,219675
|
|
20241107,115100,54295389747,825,820,825,816,109740
|
|
20241107,115000,54205329042,820,816,820,815,189836
|
|
20241107,114900,54050381448,815,825,825,815,480468
|
|
20241107,114800,53656614487,825,825,827,823,115759
|
|
20241107,114700,53561095422,825,826,826,823,294420
|
|
20241107,114600,53318193124,826,830,831,825,233508
|
|
20241107,114500,53124871893,830,831,831,828,342212
|
|
20241107,114400,52840892817,830,837,837,830,366673
|
|
20241107,114300,52535403365,836,838,838,836,60653
|
|
20241107,114200,52484640247,837,838,838,837,17204
|
|
20241107,114100,52470237954,837,838,839,837,60100
|
|
20241107,114000,52419901339,838,839,839,837,47762
|
|
20241107,113900,52379901410,837,841,842,837,69069
|
|
20241107,113800,52321932639,842,842,845,841,93199
|
|
20241107,113700,52243455794,842,841,843,840,80086
|
|
20241107,113600,52176090905,840,836,841,835,116722
|
|
20241107,113500,52078341612,835,836,838,835,83109
|
|
20241107,113400,52008850689,836,837,838,835,99332
|
|
20241107,113300,51925741049,837,838,839,836,86745
|
|
20241107,113200,51853090858,838,838,839,838,67282
|
|
20241107,113100,51796700266,839,839,841,837,226235
|
|
20241107,113000,51606824183,840,844,844,838,342947
|
|
20241107,112900,51318600866,843,848,848,843,140695
|
|
20241107,112800,51199620010,848,846,849,846,107793
|
|
20241107,112700,51108358227,845,845,847,844,114469
|
|
20241107,112600,51011599262,845,844,847,842,208378
|
|
20241107,112500,50835789701,845,850,851,844,366222
|
|
20241107,112400,50525092457,850,851,851,850,84962
|
|
20241107,112300,50452853530,851,853,853,850,125470
|
|
20241107,112200,50346014064,853,853,854,852,65915
|
|
20241107,112100,50289829000,853,856,857,853,58938
|
|
20241107,112000,50239428797,857,858,858,856,27685
|
|
20241107,111900,50215708144,858,860,860,857,67419
|
|
20241107,111800,50157831850,860,856,860,855,28725
|
|
20241107,111700,50133210392,856,855,858,854,15080
|
|
20241107,111600,50120311330,855,856,857,853,194730
|
|
20241107,111500,49953814088,856,860,860,856,226759
|
|
20241107,111400,49759440629,859,860,861,858,81948
|
|
20241107,111300,49689013610,860,860,861,859,38305
|
|
20241107,111200,49656064458,859,858,860,857,79787
|
|
20241107,111100,49587580906,858,858,858,857,45031
|
|
20241107,111000,49548953869,858,857,858,857,150650
|
|
20241107,110900,49419718067,857,857,858,856,38460
|
|
20241107,110800,49386757426,857,857,857,856,61242
|
|
20241107,110700,49334320137,856,857,857,856,38068
|
|
20241107,110600,49301724853,857,857,858,856,36757
|
|
20241107,110500,49270226941,857,858,858,856,44198
|
|
20241107,110400,49232351068,857,856,858,855,204536
|
|
20241107,110300,49057333534,856,858,859,855,105094
|
|
20241107,110200,48967353607,858,861,862,855,134654
|
|
20241107,110100,48851794680,861,864,864,860,76027
|
|
20241107,110000,48786300499,864,868,868,864,91879
|
|
20241107,105900,48706739313,868,866,868,865,62075
|
|
20241107,105800,48652919937,866,864,866,864,66177
|
|
20241107,105700,48595664537,864,863,865,862,67092
|
|
20241107,105600,48537735578,863,862,864,862,45845
|
|
20241107,105500,48498171908,862,861,864,860,238884
|
|
20241107,105400,48292243362,862,859,862,859,145800
|
|
20241107,105300,48166808392,859,858,860,856,130049
|
|
20241107,105200,48055303475,858,858,860,857,89499
|
|
20241107,105100,47978451890,858,859,860,856,94120
|
|
20241107,105000,47897683439,859,862,863,859,163920
|
|
20241107,104900,47756585243,863,872,873,863,292733
|
|
20241107,104800,47502999826,872,874,875,871,174307
|
|
20241107,104700,47350866897,874,871,874,870,152350
|
|
20241107,104600,47217864078,871,873,873,869,130157
|
|
20241107,104500,47104474390,873,870,875,869,397706
|
|
20241107,104400,46757593457,868,867,869,865,133357
|
|
20241107,104300,46641937400,867,870,870,866,101734
|
|
20241107,104200,46553636685,869,867,870,863,298678
|
|
20241107,104100,46294657126,866,865,869,864,132310
|
|
20241107,104000,46179918431,865,866,870,863,299944
|
|
20241107,103900,45920035948,866,864,868,862,145029
|
|
20241107,103800,45794410816,864,865,870,862,348083
|
|
20241107,103700,45492701833,865,863,865,861,115537
|
|
20241107,103600,45392929978,863,860,864,858,277009
|
|
20241107,103500,45154458117,860,857,860,857,65768
|
|
20241107,103400,45097994266,857,860,860,856,117975
|
|
20241107,103300,44996725257,860,854,860,854,304412
|
|
20241107,103200,44735562183,855,853,855,852,60833
|
|
20241107,103100,44683613442,853,855,856,852,114734
|
|
20241107,103000,44585593732,856,855,858,853,275515
|
|
20241107,102900,44349832424,855,848,855,847,200072
|
|
20241107,102800,44179542029,847,847,848,846,94295
|
|
20241107,102700,44099678775,848,848,849,847,47586
|
|
20241107,102600,44059321158,848,848,850,846,49589
|
|
20241107,102500,44017269540,850,845,852,845,233248
|
|
20241107,102400,43819416017,845,847,847,845,155712
|
|
20241107,102300,43687789036,847,846,848,845,79347
|
|
20241107,102200,43620643498,847,850,850,845,227327
|
|
20241107,102100,43428103358,849,850,851,848,60779
|
|
20241107,102000,43376473327,850,850,851,848,60840
|
|
20241107,101900,43324776543,850,847,851,847,99781
|
|
20241107,101800,43240056175,848,850,850,847,125724
|
|
20241107,101700,43133418514,849,854,854,849,201698
|
|
20241107,101600,42961798070,854,853,855,852,64102
|
|
20241107,101500,42907117520,853,853,854,852,42738
|
|
20241107,101400,42870660110,854,856,857,852,118723
|
|
20241107,101300,42769219071,857,854,858,853,156886
|
|
20241107,101200,42635026763,853,854,856,853,88197
|
|
20241107,101100,42559643357,854,854,855,852,58334
|
|
20241107,101000,42509856729,855,859,859,853,212851
|
|
20241107,100900,42327566166,859,852,859,851,220032
|
|
20241107,100800,42139186728,852,850,853,849,118618
|
|
20241107,100700,42038264440,850,848,850,848,84684
|
|
20241107,100600,41966400671,848,850,851,848,123164
|
|
20241107,100500,41861835887,851,848,851,848,113041
|
|
20241107,100400,41765874527,849,850,852,847,139342
|
|
20241107,100300,41647602714,852,855,855,849,175345
|
|
20241107,100200,41498342595,854,857,857,852,132879
|
|
20241107,100100,41384759755,856,854,860,849,397926
|
|
20241107,100000,41044217420,854,854,856,852,293562
|
|
20241107,095900,40793380111,854,848,854,847,376081
|
|
20241107,095800,40473773114,848,846,849,846,83353
|
|
20241107,095700,40403111691,846,845,847,843,70816
|
|
20241107,095600,40343254050,845,849,849,844,167082
|
|
20241107,095500,40201650106,849,847,849,845,175173
|
|
20241107,095400,40053207908,845,840,847,839,124745
|
|
20241107,095300,39948113184,840,848,848,838,376394
|
|
20241107,095200,39630948440,848,848,850,844,259417
|
|
20241107,095100,39411005685,847,845,850,842,204210
|
|
20241107,095000,39238259122,845,845,846,841,177565
|
|
20241107,094900,39088431403,846,849,858,838,814884
|
|
20241107,094800,38397766242,850,833,850,832,385177
|
|
20241107,094700,38073979162,833,837,838,832,327224
|
|
20241107,094600,37801160385,837,839,841,832,575045
|
|
20241107,094500,37320161579,839,849,849,838,446580
|
|
20241107,094400,36943587074,848,855,855,845,531671
|
|
20241107,094300,36491558426,854,859,859,853,279703
|
|
20241107,094200,36252457279,859,854,859,853,335464
|
|
20241107,094100,35965408172,854,856,856,853,149065
|
|
20241107,094000,35838040292,854,853,856,850,328294
|
|
20241107,093900,35558273154,851,858,859,850,332475
|
|
20241107,093800,35273980229,858,860,862,858,186319
|
|
20241107,093700,35113700102,861,860,865,860,191118
|
|
20241107,093600,34948995692,862,856,865,852,341364
|
|
20241107,093500,34654891391,855,858,860,847,568522
|
|
20241107,093400,34170054915,858,876,877,856,763181
|
|
20241107,093300,33507491330,876,867,878,866,969464
|
|
20241107,093200,32661764224,868,856,868,856,691735
|
|
20241107,093100,32064133528,856,859,861,853,776583
|
|
20241107,093000,31397754456,860,848,860,848,628791
|
|
20241107,092900,30860391038,850,855,855,844,374363
|
|
20241107,092800,30542425432,855,841,855,838,422201
|
|
20241107,092700,30184544415,838,836,843,836,330845
|
|
20241107,092600,29907004143,836,842,843,835,393871
|
|
20241107,092500,29576867593,842,841,843,838,397202
|
|
20241107,092400,29243052073,840,851,855,840,947781
|
|
20241107,092300,28440560677,852,846,852,840,782389
|
|
20241107,092200,27777975206,847,836,847,835,658383
|
|
20241107,092100,27224740934,836,832,838,830,643545
|
|
20241107,092000,26687700530,830,825,837,820,775754
|
|
20241107,091900,26045364773,825,820,827,811,1327540
|
|
20241107,091800,24957727008,820,845,845,820,1255821
|
|
20241107,091700,23915498080,844,858,858,844,951551
|
|
20241107,091600,23105921717,857,859,860,855,665280
|
|
20241107,091500,22535083370,859,857,860,854,617061
|
|
20241107,091400,22006548587,856,864,868,856,583970
|
|
20241107,091300,21504252976,864,870,876,862,918494
|
|
20241107,091200,20705288151,871,857,872,854,927607
|
|
20241107,091100,19908163833,857,866,866,853,1301222
|
|
20241107,091000,18793550093,866,890,895,865,1577747
|
|
20241107,090900,17407000598,890,865,900,862,1796239
|
|
20241107,090800,15813279833,866,881,882,857,2323893
|
|
20241107,090700,13783776733,881,881,881,881,0
|
|
20241107,090600,13783776733,881,869,881,866,1149700
|
|
20241107,090500,12778741314,868,859,869,848,2285670
|
|
20241107,090400,10820089207,859,825,865,824,4160554
|
|
20241107,090300,7302786990,824,822,827,805,3043980
|
|
20241107,090200,4814353614,822,801,830,780,6000507
|
|
20241107,090100,0,702,702,702,702,0
|
|
20241107,090000,0,702,702,702,702,0
|