577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183400,113461475485,980,980,980,980,598585
|
|
20241108,183300,113461475485,980,980,980,980,0
|
|
20241108,183200,113461475485,980,980,980,980,0
|
|
20241108,183100,113461475485,980,980,980,980,0
|
|
20241108,183000,113461475485,980,980,980,980,0
|
|
20241108,182900,113461475485,980,980,980,980,0
|
|
20241108,182800,113461475485,980,980,980,980,0
|
|
20241108,182700,113461475485,980,980,980,980,0
|
|
20241108,182600,113461475485,980,980,980,980,0
|
|
20241108,182500,113461475485,980,980,980,980,0
|
|
20241108,182400,113461475485,980,980,980,980,0
|
|
20241108,182300,113461475485,980,980,980,980,0
|
|
20241108,182200,113461475485,980,980,980,980,0
|
|
20241108,182100,113461475485,980,980,980,980,0
|
|
20241108,182000,113461475485,980,980,980,980,0
|
|
20241108,181900,113461475485,980,980,980,980,0
|
|
20241108,181800,113461475485,980,980,980,980,0
|
|
20241108,181700,113461475485,980,980,980,980,0
|
|
20241108,181600,113461475485,980,980,980,980,0
|
|
20241108,181500,113461475485,980,980,980,980,0
|
|
20241108,181400,113461475485,980,980,980,980,0
|
|
20241108,181300,113461475485,980,980,980,980,0
|
|
20241108,181200,113461475485,980,980,980,980,0
|
|
20241108,181100,113461475485,980,980,980,980,0
|
|
20241108,181000,113461475485,980,980,980,980,0
|
|
20241108,180900,113461475485,980,980,980,980,0
|
|
20241108,180800,113461475485,980,980,980,980,0
|
|
20241108,180700,113461475485,980,980,980,980,0
|
|
20241108,180600,113461475485,980,980,980,980,0
|
|
20241108,180500,113461475485,980,980,980,980,0
|
|
20241108,180400,113461475485,980,980,980,980,598585
|
|
20241108,180300,113461475485,980,980,980,980,0
|
|
20241108,180200,113461475485,980,980,980,980,0
|
|
20241108,180100,113461475485,980,980,980,980,0
|
|
20241108,180000,113461475485,980,980,980,980,0
|
|
20241108,175900,113461475485,980,980,980,980,0
|
|
20241108,175800,113461475485,980,980,980,980,0
|
|
20241108,175700,113461475485,980,980,980,980,0
|
|
20241108,175600,113461475485,980,980,980,980,0
|
|
20241108,175500,113461475485,980,980,980,980,0
|
|
20241108,175400,113461475485,980,980,980,980,0
|
|
20241108,175300,113461475485,980,980,980,980,0
|
|
20241108,175200,113461475485,980,980,980,980,0
|
|
20241108,175100,113461475485,980,980,980,980,0
|
|
20241108,175000,113461475485,980,980,980,980,0
|
|
20241108,174900,113461475485,980,980,980,980,0
|
|
20241108,174800,113461475485,980,980,980,980,0
|
|
20241108,174700,113461475485,980,980,980,980,0
|
|
20241108,174600,113461475485,980,980,980,980,0
|
|
20241108,174500,113461475485,980,980,980,980,0
|
|
20241108,174400,113461475485,980,980,980,980,0
|
|
20241108,174300,113461475485,980,980,980,980,0
|
|
20241108,174200,113461475485,980,980,980,980,0
|
|
20241108,174100,113461475485,980,980,980,980,0
|
|
20241108,174000,113461475485,980,980,980,980,0
|
|
20241108,173900,113461475485,980,980,980,980,0
|
|
20241108,173800,113461475485,980,980,980,980,0
|
|
20241108,173700,113461475485,980,980,980,980,0
|
|
20241108,173600,113461475485,980,980,980,980,0
|
|
20241108,173500,113461475485,980,980,980,980,0
|
|
20241108,173400,113461475485,980,980,980,980,598585
|
|
20241108,173300,113461475485,980,980,980,980,0
|
|
20241108,173200,113461475485,980,980,980,980,0
|
|
20241108,173100,113461475485,980,980,980,980,0
|
|
20241108,173000,113461475485,980,980,980,980,0
|
|
20241108,172900,113461475485,980,980,980,980,0
|
|
20241108,172800,113461475485,980,980,980,980,0
|
|
20241108,172700,113461475485,980,980,980,980,0
|
|
20241108,172600,113461475485,980,980,980,980,0
|
|
20241108,172500,113461475485,980,980,980,980,0
|
|
20241108,172400,113461475485,980,980,980,980,0
|
|
20241108,172300,113461475485,980,980,980,980,0
|
|
20241108,172200,113461475485,980,980,980,980,0
|
|
20241108,172100,113461475485,980,980,980,980,0
|
|
20241108,172000,113461475485,980,980,980,980,0
|
|
20241108,171900,113461475485,980,980,980,980,0
|
|
20241108,171800,113461475485,980,980,980,980,0
|
|
20241108,171700,113461475485,980,980,980,980,0
|
|
20241108,171600,113461475485,980,980,980,980,0
|
|
20241108,171500,113461475485,980,980,980,980,0
|
|
20241108,171400,113461475485,980,980,980,980,0
|
|
20241108,171300,113461475485,980,980,980,980,0
|
|
20241108,171200,113461475485,980,980,980,980,0
|
|
20241108,171100,113461475485,980,980,980,980,0
|
|
20241108,171000,113461475485,980,980,980,980,0
|
|
20241108,170900,113461475485,980,980,980,980,0
|
|
20241108,170800,113461475485,980,980,980,980,0
|
|
20241108,170700,113461475485,980,980,980,980,0
|
|
20241108,170600,113461475485,980,980,980,980,0
|
|
20241108,170500,113461475485,980,980,980,980,0
|
|
20241108,170400,113461475485,980,980,980,980,598585
|
|
20241108,170300,113461475485,980,980,980,980,0
|
|
20241108,170200,113461475485,980,980,980,980,0
|
|
20241108,170100,113461475485,980,980,980,980,0
|
|
20241108,170000,113461475485,980,980,980,980,0
|
|
20241108,165900,113461475485,980,980,980,980,0
|
|
20241108,165800,113461475485,980,980,980,980,0
|
|
20241108,165700,113461475485,980,980,980,980,0
|
|
20241108,165600,113461475485,980,980,980,980,0
|
|
20241108,165500,113461475485,980,980,980,980,0
|
|
20241108,165400,113461475485,980,980,980,980,0
|
|
20241108,165300,113461475485,980,980,980,980,0
|
|
20241108,165200,113461475485,980,980,980,980,0
|
|
20241108,165100,113461475485,980,980,980,980,0
|
|
20241108,165000,113461475485,980,980,980,980,0
|
|
20241108,164900,113461475485,980,980,980,980,0
|
|
20241108,164800,113461475485,980,980,980,980,0
|
|
20241108,164700,113461475485,980,980,980,980,0
|
|
20241108,164600,113461475485,980,980,980,980,0
|
|
20241108,164500,113461475485,980,980,980,980,0
|
|
20241108,164400,113461475485,980,980,980,980,0
|
|
20241108,164300,113461475485,980,980,980,980,0
|
|
20241108,164200,113461475485,980,980,980,980,0
|
|
20241108,164100,113461475485,980,980,980,980,0
|
|
20241108,164000,113461475485,980,980,980,980,0
|
|
20241108,163900,113461475485,980,980,980,980,0
|
|
20241108,163800,113461475485,980,980,980,980,0
|
|
20241108,163700,113461475485,980,980,980,980,0
|
|
20241108,163600,113461475485,980,980,980,980,0
|
|
20241108,163500,113461475485,980,980,980,980,0
|
|
20241108,163400,113461475485,980,980,980,980,598585
|
|
20241108,163300,113461475485,980,980,980,980,0
|
|
20241108,163200,113461475485,980,980,980,980,0
|
|
20241108,163100,113461475485,980,980,980,980,0
|
|
20241108,163000,113461475485,980,980,980,980,0
|
|
20241108,162900,113461475485,980,980,980,980,0
|
|
20241108,162800,113461475485,980,980,980,980,0
|
|
20241108,162700,113461475485,980,980,980,980,0
|
|
20241108,162600,113461475485,980,980,980,980,0
|
|
20241108,162500,113461475485,980,980,980,980,0
|
|
20241108,162400,113461475485,980,980,980,980,0
|
|
20241108,162300,113461475485,980,980,980,980,0
|
|
20241108,162200,113461475485,980,980,980,980,0
|
|
20241108,162100,113461475485,980,980,980,980,0
|
|
20241108,162000,113461475485,980,980,980,980,0
|
|
20241108,161900,113461475485,980,980,980,980,0
|
|
20241108,161800,113461475485,980,980,980,980,0
|
|
20241108,161700,113461475485,980,980,980,980,0
|
|
20241108,161600,113461475485,980,980,980,980,0
|
|
20241108,161500,113461475485,980,980,980,980,0
|
|
20241108,161400,113461475485,980,980,980,980,0
|
|
20241108,161300,113461475485,980,980,980,980,0
|
|
20241108,161200,113461475485,980,980,980,980,0
|
|
20241108,161100,113461475485,980,980,980,980,0
|
|
20241108,161000,113461475485,980,980,980,980,0
|
|
20241108,160900,113461475485,980,980,980,980,0
|
|
20241108,160800,113461475485,980,980,980,980,0
|
|
20241108,160700,113461475485,980,980,980,980,0
|
|
20241108,160600,113461475485,980,980,980,980,0
|
|
20241108,160500,113461475485,980,980,980,980,0
|
|
20241108,160400,113461475485,980,980,980,980,598585
|
|
20241108,160300,113461475485,980,980,980,980,0
|
|
20241108,160200,113461475485,980,980,980,980,0
|
|
20241108,160100,113461475485,980,980,980,980,0
|
|
20241108,160000,113461475485,980,980,980,980,0
|
|
20241108,155900,113461475485,980,980,980,980,0
|
|
20241108,155800,113461475485,980,980,980,980,0
|
|
20241108,155700,113461475485,980,980,980,980,0
|
|
20241108,155600,113461475485,980,980,980,980,0
|
|
20241108,155500,113461475485,980,980,980,980,0
|
|
20241108,155400,113461475485,980,980,980,980,0
|
|
20241108,155300,113461475485,980,980,980,980,0
|
|
20241108,155200,113461475485,980,980,980,980,0
|
|
20241108,155100,113461475485,980,980,980,980,0
|
|
20241108,155000,113461475485,980,980,980,980,0
|
|
20241108,154900,113461475485,980,980,980,980,0
|
|
20241108,154800,113461475485,980,980,980,980,0
|
|
20241108,154700,113461475485,980,980,980,980,0
|
|
20241108,154600,113461475485,980,980,980,980,0
|
|
20241108,154500,113461475485,980,980,980,980,0
|
|
20241108,154400,113461475485,980,980,980,980,0
|
|
20241108,154300,113461475485,980,980,980,980,0
|
|
20241108,154200,113461475485,980,980,980,980,0
|
|
20241108,154100,113461475485,980,980,980,980,0
|
|
20241108,154000,113461475485,980,980,980,980,0
|
|
20241108,153900,113461475485,980,980,980,980,0
|
|
20241108,153800,113461475485,980,980,980,980,0
|
|
20241108,153700,113461475485,980,980,980,980,0
|
|
20241108,153600,113461475485,980,980,980,980,0
|
|
20241108,153500,113461475485,980,980,980,980,0
|
|
20241108,153400,113461475485,980,980,980,980,598585
|
|
20241108,153300,113461475485,980,980,980,980,0
|
|
20241108,153200,113461475485,980,980,980,980,0
|
|
20241108,153100,113461475485,980,980,980,980,0
|
|
20241108,153000,113461475485,980,980,980,980,598585
|
|
20241108,152900,112874862185,980,980,980,980,0
|
|
20241108,152800,112874862185,980,980,980,980,0
|
|
20241108,152700,112874862185,980,980,980,980,0
|
|
20241108,152600,112874862185,980,980,980,980,0
|
|
20241108,152500,112874862185,980,980,980,980,0
|
|
20241108,152400,112874862185,980,980,980,980,0
|
|
20241108,152300,112874862185,980,980,980,980,0
|
|
20241108,152200,112874862185,980,980,980,980,0
|
|
20241108,152100,112874862185,980,980,980,980,0
|
|
20241108,152000,112874862185,980,980,980,980,0
|
|
20241108,151900,112874862185,980,972,980,966,2393306
|
|
20241108,151800,110534892276,972,973,975,968,377176
|
|
20241108,151700,110168321801,973,958,975,958,654449
|
|
20241108,151600,109533513137,960,957,961,950,392163
|
|
20241108,151500,109159050885,957,960,961,955,407319
|
|
20241108,151400,108768699199,961,964,966,941,1071807
|
|
20241108,151300,107747774946,966,974,975,961,640232
|
|
20241108,151200,107127373890,974,976,976,971,447713
|
|
20241108,151100,106691578848,976,979,980,975,674568
|
|
20241108,151000,106032305318,979,974,980,973,1022998
|
|
20241108,150900,105032831669,974,974,975,971,230153
|
|
20241108,150800,104808742199,974,970,975,967,353497
|
|
20241108,150700,104465376005,970,975,975,965,573650
|
|
20241108,150600,103908556640,975,975,976,972,486136
|
|
20241108,150500,103434848117,975,970,980,968,2837525
|
|
20241108,150400,100661815468,970,962,970,962,903006
|
|
20241108,150300,99788203231,962,964,965,957,673905
|
|
20241108,150200,99140485776,964,959,967,956,1038510
|
|
20241108,150100,98142630903,958,937,959,936,1278939
|
|
20241108,150000,96930692959,937,936,938,936,117465
|
|
20241108,145900,96820623701,937,931,937,930,91729
|
|
20241108,145800,96734948455,931,931,931,928,170886
|
|
20241108,145700,96576063534,931,935,936,931,108559
|
|
20241108,145600,96474720116,937,937,938,934,127816
|
|
20241108,145500,96355027034,937,939,940,935,92933
|
|
20241108,145400,96267842489,939,934,940,933,196339
|
|
20241108,145300,96083855085,936,937,937,934,68651
|
|
20241108,145200,96019629517,937,933,939,933,307274
|
|
20241108,145100,95732169342,933,934,935,932,66018
|
|
20241108,145000,95670546849,935,933,935,930,206921
|
|
20241108,144900,95477438578,934,932,934,931,159343
|
|
20241108,144800,95328840025,931,929,932,929,67744
|
|
20241108,144700,95265808965,929,926,929,925,160281
|
|
20241108,144600,95117383714,926,929,930,925,129048
|
|
20241108,144500,94997723765,929,930,931,929,83314
|
|
20241108,144400,94920267707,930,930,932,930,63231
|
|
20241108,144300,94861424509,931,935,935,930,127281
|
|
20241108,144200,94742751972,935,935,936,934,75833
|
|
20241108,144100,94671866056,934,939,940,934,117326
|
|
20241108,144000,94562053986,939,938,940,936,274410
|
|
20241108,143900,94304532258,938,928,938,927,178612
|
|
20241108,143800,94137934394,928,925,930,924,120663
|
|
20241108,143700,94026127761,925,926,928,925,42716
|
|
20241108,143600,93986557427,926,927,929,923,197355
|
|
20241108,143500,93803909000,927,932,932,925,287081
|
|
20241108,143400,93537582864,933,935,936,931,190934
|
|
20241108,143300,93359329273,935,931,938,931,103184
|
|
20241108,143200,93263114704,933,936,937,931,76670
|
|
20241108,143100,93191438824,937,938,938,936,67967
|
|
20241108,143000,93127737319,938,936,939,933,128680
|
|
20241108,142900,93007190863,936,931,937,930,90126
|
|
20241108,142800,92923027660,931,932,932,927,176424
|
|
20241108,142700,92759038072,932,934,935,928,99535
|
|
20241108,142600,92666341413,934,935,937,928,164778
|
|
20241108,142500,92512544164,936,938,939,936,160483
|
|
20241108,142400,92362053531,939,939,940,938,113500
|
|
20241108,142300,92255456796,939,942,943,938,160695
|
|
20241108,142200,92104420446,940,937,943,937,244081
|
|
20241108,142100,91875098374,936,935,938,934,121126
|
|
20241108,142000,91761734542,935,931,935,930,194295
|
|
20241108,141900,91580425596,931,931,932,927,97878
|
|
20241108,141800,91489392412,931,925,931,923,207810
|
|
20241108,141700,91296883561,925,931,932,924,187079
|
|
20241108,141600,91123435078,932,927,933,926,195703
|
|
20241108,141500,90941592055,927,931,932,926,151951
|
|
20241108,141400,90800605599,931,926,934,923,305060
|
|
20241108,141300,90516757765,929,922,929,912,669435
|
|
20241108,141200,89902055489,922,935,936,920,532465
|
|
20241108,141100,89406943845,936,940,940,935,128597
|
|
20241108,141000,89286594210,940,940,942,939,118148
|
|
20241108,140900,89175518806,940,942,942,936,171165
|
|
20241108,140800,89014808182,942,938,943,934,139204
|
|
20241108,140700,88884066507,935,938,940,932,307238
|
|
20241108,140600,88596681137,939,937,940,936,100669
|
|
20241108,140500,88502238696,937,939,941,936,253171
|
|
20241108,140400,88264701997,939,940,942,938,263873
|
|
20241108,140300,88016647393,940,945,945,940,299384
|
|
20241108,140200,87734646872,945,944,945,942,68399
|
|
20241108,140100,87670145230,944,943,949,943,158812
|
|
20241108,140000,87520040754,944,953,955,942,292838
|
|
20241108,135900,87242136103,954,951,956,950,343560
|
|
20241108,135800,86914295925,953,946,953,945,315966
|
|
20241108,135700,86614543586,946,945,946,943,88380
|
|
20241108,135600,86531042944,945,948,949,944,223962
|
|
20241108,135500,86318754240,947,941,947,941,163749
|
|
20241108,135400,86164167915,941,943,944,939,190252
|
|
20241108,135300,85985256508,944,946,946,943,220316
|
|
20241108,135200,85777204199,945,949,950,945,169454
|
|
20241108,135100,85616738368,949,944,949,943,159932
|
|
20241108,135000,85465548997,944,937,945,937,156905
|
|
20241108,134900,85317902602,938,939,940,936,221793
|
|
20241108,134800,85110019454,939,939,940,937,157734
|
|
20241108,134700,84961971204,940,942,946,936,528866
|
|
20241108,134600,84464040380,942,935,943,930,605806
|
|
20241108,134500,83898017636,936,945,945,933,572784
|
|
20241108,134400,83359802378,945,956,956,943,442433
|
|
20241108,134300,82939725958,955,962,962,955,496003
|
|
20241108,134200,82464838317,962,964,964,960,293851
|
|
20241108,134100,82182169099,964,960,965,955,830040
|
|
20241108,134000,81385743415,960,955,960,955,554297
|
|
20241108,133900,80855295712,956,951,957,950,367178
|
|
20241108,133800,80504970053,951,954,955,950,457048
|
|
20241108,133700,80069203054,953,941,954,941,540218
|
|
20241108,133600,79557037186,941,946,946,941,280306
|
|
20241108,133500,79292709140,945,950,950,940,562688
|
|
20241108,133400,78761329811,950,947,950,946,494030
|
|
20241108,133300,78292415472,947,946,947,945,432438
|
|
20241108,133200,77883251164,946,948,950,945,560032
|
|
20241108,133100,77352938141,949,942,950,941,764033
|
|
20241108,133000,76629928000,941,937,942,936,559383
|
|
20241108,132900,76104160851,937,935,937,935,203770
|
|
20241108,132800,75913359028,936,929,937,927,244167
|
|
20241108,132700,75685920912,930,934,937,928,405901
|
|
20241108,132600,75307947242,934,940,941,931,544617
|
|
20241108,132500,74797129305,940,938,940,938,336339
|
|
20241108,132400,74481189390,939,940,941,927,660226
|
|
20241108,132300,73863084428,940,933,941,933,773837
|
|
20241108,132200,73137015283,933,929,934,929,615897
|
|
20241108,132100,72562765983,929,923,930,922,473898
|
|
20241108,132000,72123745773,923,921,923,920,262585
|
|
20241108,131900,71881837926,922,919,923,919,421693
|
|
20241108,131800,71493257147,920,915,920,910,336748
|
|
20241108,131700,71184380545,915,905,915,905,251402
|
|
20241108,131600,70955634107,906,906,907,904,113887
|
|
20241108,131500,70852600544,907,903,907,902,234810
|
|
20241108,131400,70640338904,903,905,906,901,443739
|
|
20241108,131300,70239523076,905,915,915,905,490487
|
|
20241108,131200,69793622763,915,919,920,914,129026
|
|
20241108,131100,69675411118,919,921,922,918,160916
|
|
20241108,131000,69527382274,921,920,923,919,280982
|
|
20241108,130900,69268603435,918,915,920,914,179632
|
|
20241108,130800,69103736326,914,918,919,914,251517
|
|
20241108,130700,68873270203,919,911,923,910,473696
|
|
20241108,130600,68438261612,910,912,915,908,411277
|
|
20241108,130500,68063904459,915,913,916,910,279297
|
|
20241108,130400,67809027685,913,913,916,911,371477
|
|
20241108,130300,67469741466,912,922,923,911,534631
|
|
20241108,130200,66979659003,922,926,926,920,273483
|
|
20241108,130100,66727251263,926,918,927,916,409721
|
|
20241108,130000,66349744643,918,922,923,915,601519
|
|
20241108,125900,65796653504,922,926,928,921,268724
|
|
20241108,125800,65548443022,926,928,928,922,153908
|
|
20241108,125700,65406240976,928,928,930,923,305902
|
|
20241108,125600,65122433865,928,930,931,921,338064
|
|
20241108,125500,64809738968,929,932,933,928,330967
|
|
20241108,125400,64501617355,931,923,934,920,779071
|
|
20241108,125300,63779388231,924,927,928,923,481899
|
|
20241108,125200,63333653358,927,931,932,924,572813
|
|
20241108,125100,62802139812,931,920,932,919,862463
|
|
20241108,125000,62003833334,920,932,944,917,1873896
|
|
20241108,124900,60252755775,933,918,933,915,1658152
|
|
20241108,124800,58724332917,914,914,914,914,0
|
|
20241108,124700,58724332917,914,914,914,914,0
|
|
20241108,124600,58724332917,914,910,914,909,774035
|
|
20241108,124500,58018479383,911,912,913,909,638696
|
|
20241108,124400,57436623004,912,910,912,904,767748
|
|
20241108,124300,56739413521,910,899,913,898,2135763
|
|
20241108,124200,54807482154,899,895,899,894,567602
|
|
20241108,124100,54298398564,895,891,895,888,431802
|
|
20241108,124000,53913079863,891,889,891,888,129556
|
|
20241108,123900,53797822271,890,892,892,888,130617
|
|
20241108,123800,53681536920,891,890,892,887,85992
|
|
20241108,123700,53604969379,888,888,890,885,188780
|
|
20241108,123600,53437385662,888,892,892,887,111292
|
|
20241108,123500,53338337437,891,893,893,890,161748
|
|
20241108,123400,53194177960,892,894,894,891,247044
|
|
20241108,123300,52973589889,894,893,895,889,360042
|
|
20241108,123200,52652184297,893,889,893,889,239086
|
|
20241108,123100,52439059500,890,890,892,887,156241
|
|
20241108,123000,52299963168,888,883,890,883,322387
|
|
20241108,122900,52014063330,885,888,890,880,267668
|
|
20241108,122800,51777441801,888,892,893,888,254565
|
|
20241108,122700,51550709407,892,892,895,890,386565
|
|
20241108,122600,51205698077,891,893,893,889,269000
|
|
20241108,122500,50966050092,893,891,893,884,260600
|
|
20241108,122400,50734320517,891,891,895,881,686544
|
|
20241108,122300,50121662216,892,876,892,876,911184
|
|
20241108,122200,49316203606,877,873,877,872,119592
|
|
20241108,122100,49211553539,873,869,873,868,116059
|
|
20241108,122000,49110621448,870,871,871,869,38528
|
|
20241108,121900,49077117601,871,872,872,869,66018
|
|
20241108,121800,49019629938,872,868,872,868,100843
|
|
20241108,121700,48931939782,870,870,871,867,84664
|
|
20241108,121600,48858323694,871,870,872,868,47698
|
|
20241108,121500,48816820553,870,871,872,868,142013
|
|
20241108,121400,48693226580,871,877,878,871,82653
|
|
20241108,121300,48621009757,878,877,880,876,176033
|
|
20241108,121200,48466377848,877,875,877,872,123963
|
|
20241108,121100,48357944004,873,870,875,870,150281
|
|
20241108,121000,48227053849,871,873,873,870,129290
|
|
20241108,120900,48114411256,873,873,874,871,67758
|
|
20241108,120800,48055270163,873,873,874,872,103328
|
|
20241108,120700,47965051480,873,871,873,871,112676
|
|
20241108,120600,47866784200,871,865,872,864,324702
|
|
20241108,120500,47584350849,865,859,865,857,445085
|
|
20241108,120400,47200576005,857,871,871,855,475094
|
|
20241108,120300,46790007433,870,871,872,870,204431
|
|
20241108,120200,46612055477,871,876,876,871,115396
|
|
20241108,120100,46511336287,874,871,876,871,197507
|
|
20241108,120000,46338785888,871,869,873,868,210390
|
|
20241108,115900,46155480310,870,874,876,869,273636
|
|
20241108,115800,45917071934,875,875,876,874,127656
|
|
20241108,115700,45805388807,876,879,880,876,129024
|
|
20241108,115600,45692220850,878,880,881,878,59870
|
|
20241108,115500,45639563790,879,880,884,877,258024
|
|
20241108,115400,45412487316,879,877,880,877,164016
|
|
20241108,115300,45268335049,877,878,879,872,234924
|
|
20241108,115200,45062828797,879,876,879,874,176830
|
|
20241108,115100,44907919073,876,881,882,874,431676
|
|
20241108,115000,44528777791,882,881,883,881,150327
|
|
20241108,114900,44396234439,882,885,885,880,369019
|
|
20241108,114800,44070956936,885,885,888,884,149441
|
|
20241108,114700,43938674220,884,890,890,884,223530
|
|
20241108,114600,43740262040,890,886,890,886,172966
|
|
20241108,114500,43586397239,887,892,892,883,328141
|
|
20241108,114400,43295192169,891,889,893,889,175263
|
|
20241108,114300,43138948672,889,891,892,886,287460
|
|
20241108,114200,42883515797,890,899,899,887,426929
|
|
20241108,114100,42502037880,899,892,900,890,652004
|
|
20241108,114000,41917035597,893,892,895,887,479374
|
|
20241108,113900,41488730329,892,886,893,883,514449
|
|
20241108,113800,41032282783,887,878,887,878,254374
|
|
20241108,113700,40807983243,879,873,879,872,243573
|
|
20241108,113600,40594808833,871,876,877,871,281506
|
|
20241108,113500,40348788294,876,879,880,875,121963
|
|
20241108,113400,40241850807,879,877,880,873,382216
|
|
20241108,113300,39906713095,878,884,884,877,360071
|
|
20241108,113200,39590039128,884,887,888,882,330265
|
|
20241108,113100,39298116255,887,883,889,883,375707
|
|
20241108,113000,38965200596,884,880,885,880,397777
|
|
20241108,112900,38614002498,881,880,885,878,556906
|
|
20241108,112800,38123391656,880,871,880,868,416429
|
|
20241108,112700,37759083270,872,877,879,866,1016799
|
|
20241108,112600,36871631371,876,897,897,876,862058
|
|
20241108,112500,36108870630,895,899,900,894,720963
|
|
20241108,112400,35461778153,898,892,900,891,931924
|
|
20241108,112300,34627110027,892,885,893,884,700302
|
|
20241108,112200,34004952020,886,890,890,884,653458
|
|
20241108,112100,33425740554,889,877,890,873,556923
|
|
20241108,112000,32934389468,879,873,881,870,996985
|
|
20241108,111900,32059488559,872,876,880,870,835698
|
|
20241108,111800,31327233628,876,867,879,866,995094
|
|
20241108,111700,30459841515,866,862,867,861,393407
|
|
20241108,111600,30119829641,862,859,862,853,313207
|
|
20241108,111500,29850945927,859,858,860,850,375488
|
|
20241108,111400,29529833785,858,862,862,857,345632
|
|
20241108,111300,29232603294,860,864,864,860,443161
|
|
20241108,111200,28850621318,860,856,864,855,852087
|
|
20241108,111100,28118175920,856,845,857,843,331139
|
|
20241108,111000,27836431703,844,850,850,840,330192
|
|
20241108,110900,27557638278,849,857,859,849,581882
|
|
20241108,110800,27060135442,857,849,859,849,729725
|
|
20241108,110700,26438048060,850,849,850,848,411227
|
|
20241108,110600,26088925727,849,843,849,842,309511
|
|
20241108,110500,25826922752,843,845,845,840,244204
|
|
20241108,110400,25621106174,844,837,845,836,376269
|
|
20241108,110300,25304845209,836,833,839,832,207945
|
|
20241108,110200,25131173721,833,829,833,828,92189
|
|
20241108,110100,25054599476,832,827,832,826,124685
|
|
20241108,110000,24951212237,827,824,827,824,88964
|
|
20241108,105900,24877835114,824,825,826,824,46169
|
|
20241108,105800,24839774909,824,824,826,824,28759
|
|
20241108,105700,24816069897,824,827,828,824,54850
|
|
20241108,105600,24770780595,828,829,829,826,40603
|
|
20241108,105500,24737200679,827,825,829,825,46037
|
|
20241108,105400,24699056844,829,828,829,825,102544
|
|
20241108,105300,24614124443,828,827,829,826,50183
|
|
20241108,105200,24572580174,827,828,829,823,161447
|
|
20241108,105100,24439279659,828,827,829,826,33233
|
|
20241108,105000,24411779720,826,829,829,826,88143
|
|
20241108,104900,24338812525,829,832,832,826,134673
|
|
20241108,104800,24227097234,832,828,832,828,70430
|
|
20241108,104700,24168657461,829,824,830,823,358759
|
|
20241108,104600,23872500368,824,822,824,821,33448
|
|
20241108,104500,23844980252,823,823,824,821,49062
|
|
20241108,104400,23804655389,822,822,823,822,13579
|
|
20241108,104300,23793483618,823,822,823,821,17105
|
|
20241108,104200,23779422690,823,824,824,820,106679
|
|
20241108,104100,23691800314,824,822,825,821,44410
|
|
20241108,104000,23655246706,821,823,824,821,32012
|
|
20241108,103900,23628899678,824,820,824,820,81314
|
|
20241108,103800,23562117811,821,824,825,820,124938
|
|
20241108,103700,23459409240,825,828,828,824,74062
|
|
20241108,103600,23398195416,824,833,834,822,251676
|
|
20241108,103500,23189138982,834,824,834,821,426929
|
|
20241108,103400,22835253895,824,818,824,817,194337
|
|
20241108,103300,22675730033,818,818,818,816,22873
|
|
20241108,103200,22657036951,818,817,819,817,137847
|
|
20241108,103100,22544328235,817,817,819,817,23911
|
|
20241108,103000,22524771350,818,819,820,816,39724
|
|
20241108,102900,22492267720,820,815,820,815,50742
|
|
20241108,102800,22450776616,815,812,816,812,31001
|
|
20241108,102700,22425527363,815,815,816,812,129760
|
|
20241108,102600,22319864327,815,812,816,812,20127
|
|
20241108,102500,22303469118,812,813,816,812,27908
|
|
20241108,102400,22280770947,813,812,813,811,40405
|
|
20241108,102300,22247987901,813,819,820,811,113108
|
|
20241108,102200,22155900406,819,818,820,818,73630
|
|
20241108,102100,22095574119,819,820,821,817,38397
|
|
20241108,102000,22064101947,817,823,823,817,106199
|
|
20241108,101900,21976901420,822,823,824,821,243237
|
|
20241108,101800,21776764897,824,820,824,820,149755
|
|
20241108,101700,21653705721,820,812,821,812,216056
|
|
20241108,101600,21476994786,812,813,814,811,20902
|
|
20241108,101500,21460001444,813,811,815,810,60991
|
|
20241108,101400,21410448073,811,814,814,810,73191
|
|
20241108,101300,21351015801,814,814,816,814,62811
|
|
20241108,101200,21299844458,814,815,818,813,186344
|
|
20241108,101100,21147825132,816,811,817,810,127274
|
|
20241108,101000,21044166059,813,811,813,810,81080
|
|
20241108,100900,20978420431,811,815,815,810,146838
|
|
20241108,100800,20858999540,814,810,815,810,187604
|
|
20241108,100700,20706713848,809,807,810,807,61543
|
|
20241108,100600,20656896510,807,807,810,806,27488
|
|
20241108,100500,20634675160,807,804,807,803,60782
|
|
20241108,100400,20585728817,803,802,804,800,44779
|
|
20241108,100300,20549821932,801,804,805,800,410786
|
|
20241108,100200,20220878360,804,805,806,804,93759
|
|
20241108,100100,20145373556,806,806,806,804,71512
|
|
20241108,100000,20087807764,806,807,808,805,49246
|
|
20241108,095900,20048100838,808,807,810,806,97501
|
|
20241108,095800,19969219943,806,804,808,803,67300
|
|
20241108,095700,19914968253,804,803,806,803,33386
|
|
20241108,095600,19888114891,803,805,805,802,26517
|
|
20241108,095500,19866787122,805,800,806,799,125444
|
|
20241108,095400,19766146972,801,801,802,800,101642
|
|
20241108,095300,19684805807,801,806,807,800,98643
|
|
20241108,095200,19605678648,805,811,811,803,166348
|
|
20241108,095100,19471203903,810,809,815,808,398653
|
|
20241108,095000,19147530543,809,805,809,803,145520
|
|
20241108,094900,19030166490,805,801,805,800,106887
|
|
20241108,094800,18944456945,800,800,802,800,65831
|
|
20241108,094700,18891758432,801,800,803,800,88158
|
|
20241108,094600,18821189824,800,802,804,800,92916
|
|
20241108,094500,18746660146,801,802,805,800,138150
|
|
20241108,094400,18635738485,803,802,804,800,133854
|
|
20241108,094300,18528315785,800,795,801,793,151444
|
|
20241108,094200,18407427255,794,790,795,789,119007
|
|
20241108,094100,18313316818,790,793,793,787,211829
|
|
20241108,094000,18145889032,793,789,793,788,170412
|
|
20241108,093900,18011243620,789,792,793,785,422077
|
|
20241108,093800,17678277414,792,794,798,792,107651
|
|
20241108,093700,17592811281,795,797,801,793,266665
|
|
20241108,093600,17380420791,795,805,805,795,306979
|
|
20241108,093500,17135270551,805,804,807,802,255425
|
|
20241108,093400,16929981929,803,798,806,798,196292
|
|
20241108,093300,16772587311,798,805,805,797,439901
|
|
20241108,093200,16420491675,804,808,813,802,211056
|
|
20241108,093100,16250515496,808,816,816,807,197416
|
|
20241108,093000,16090393187,816,812,816,810,145805
|
|
20241108,092900,15971771632,812,812,813,809,174932
|
|
20241108,092800,15830140800,810,812,814,810,183686
|
|
20241108,092700,15681089546,811,809,813,809,151152
|
|
20241108,092600,15558553710,810,813,819,809,236773
|
|
20241108,092500,15366262126,815,814,821,813,327894
|
|
20241108,092400,15098190959,814,805,815,803,328496
|
|
20241108,092300,14832929693,804,812,814,800,809543
|
|
20241108,092200,14180230282,812,823,824,812,318549
|
|
20241108,092100,13919317456,823,821,825,819,151626
|
|
20241108,092000,13794807401,820,830,830,819,347250
|
|
20241108,091900,13509411049,829,822,831,820,423431
|
|
20241108,091800,13160497872,820,832,832,820,684239
|
|
20241108,091700,12595177596,831,838,840,831,257303
|
|
20241108,091600,12380117679,837,835,843,835,315196
|
|
20241108,091500,12115580737,835,831,838,830,288101
|
|
20241108,091400,11875856480,832,839,840,831,434355
|
|
20241108,091300,11513163143,840,850,851,839,632444
|
|
20241108,091200,10979186871,848,837,852,836,499205
|
|
20241108,091100,10557697242,838,833,844,831,778695
|
|
20241108,091000,9905367410,832,852,853,831,1091511
|
|
20241108,090900,8987655708,852,866,873,850,1457379
|
|
20241108,090800,7732236325,865,848,870,843,1294847
|
|
20241108,090700,6619020205,845,841,864,837,2182173
|
|
20241108,090600,4757666204,843,831,843,830,909290
|
|
20241108,090500,4000183850,830,830,830,830,0
|
|
20241108,090400,4000183850,830,819,830,817,733229
|
|
20241108,090300,3396510048,819,810,820,801,1346042
|
|
20241108,090200,2301620377,815,755,830,746,1388637
|
|
20241108,090100,1190455856,754,726,755,715,331186
|
|
20241108,090000,945025535,726,755,761,705,1261934
|