586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184300,9959377120,839,839,839,839,51251
|
|
20241104,184200,9959377120,839,839,839,839,0
|
|
20241104,184100,9959377120,839,839,839,839,0
|
|
20241104,184000,9959377120,839,839,839,839,0
|
|
20241104,183900,9959377120,839,839,839,839,0
|
|
20241104,183800,9959377120,839,839,839,839,0
|
|
20241104,183700,9959377120,839,839,839,839,0
|
|
20241104,183600,9959377120,839,839,839,839,0
|
|
20241104,183500,9959377120,839,839,839,839,0
|
|
20241104,183400,9959377120,839,839,839,839,0
|
|
20241104,183300,9959377120,839,839,839,839,0
|
|
20241104,183200,9959377120,839,839,839,839,0
|
|
20241104,183100,9959377120,839,839,839,839,0
|
|
20241104,183000,9959377120,839,839,839,839,0
|
|
20241104,182900,9959377120,839,839,839,839,0
|
|
20241104,182800,9959377120,839,839,839,839,0
|
|
20241104,182700,9959377120,839,839,839,839,0
|
|
20241104,182600,9959377120,839,839,839,839,0
|
|
20241104,182500,9959377120,839,839,839,839,0
|
|
20241104,182400,9959377120,839,839,839,839,0
|
|
20241104,182300,9959377120,839,839,839,839,0
|
|
20241104,182200,9959377120,839,839,839,839,0
|
|
20241104,182100,9959377120,839,839,839,839,0
|
|
20241104,182000,9959377120,839,839,839,839,0
|
|
20241104,181900,9959377120,839,839,839,839,0
|
|
20241104,181800,9959377120,839,839,839,839,0
|
|
20241104,181700,9959377120,839,839,839,839,0
|
|
20241104,181600,9959377120,839,839,839,839,0
|
|
20241104,181500,9959377120,839,839,839,839,0
|
|
20241104,181400,9959377120,839,839,839,839,0
|
|
20241104,181300,9959377120,839,839,839,839,51251
|
|
20241104,181200,9959377120,839,839,839,839,0
|
|
20241104,181100,9959377120,839,839,839,839,0
|
|
20241104,181000,9959377120,839,839,839,839,0
|
|
20241104,180900,9959377120,839,839,839,839,0
|
|
20241104,180800,9959377120,839,839,839,839,0
|
|
20241104,180700,9959377120,839,839,839,839,0
|
|
20241104,180600,9959377120,839,839,839,839,0
|
|
20241104,180500,9959377120,839,839,839,839,0
|
|
20241104,180400,9959377120,839,839,839,839,0
|
|
20241104,180300,9959377120,839,839,839,839,0
|
|
20241104,180200,9959377120,839,839,839,839,0
|
|
20241104,180100,9959377120,839,839,839,839,0
|
|
20241104,180000,9959377120,839,839,839,839,0
|
|
20241104,175900,9959377120,839,839,839,839,0
|
|
20241104,175800,9959377120,839,839,839,839,0
|
|
20241104,175700,9959377120,839,839,839,839,0
|
|
20241104,175600,9959377120,839,839,839,839,0
|
|
20241104,175500,9959377120,839,839,839,839,0
|
|
20241104,175400,9959377120,839,839,839,839,0
|
|
20241104,175300,9959377120,839,839,839,839,0
|
|
20241104,175200,9959377120,839,839,839,839,0
|
|
20241104,175100,9959377120,839,839,839,839,0
|
|
20241104,175000,9959377120,839,839,839,839,0
|
|
20241104,174900,9959377120,839,839,839,839,0
|
|
20241104,174800,9959377120,839,839,839,839,0
|
|
20241104,174700,9959377120,839,839,839,839,0
|
|
20241104,174600,9959377120,839,839,839,839,0
|
|
20241104,174500,9959377120,839,839,839,839,0
|
|
20241104,174400,9959377120,839,839,839,839,0
|
|
20241104,174300,9959377120,839,839,839,839,51251
|
|
20241104,174200,9959377120,839,839,839,839,0
|
|
20241104,174100,9959377120,839,839,839,839,0
|
|
20241104,174000,9959377120,839,839,839,839,0
|
|
20241104,173900,9959377120,839,839,839,839,0
|
|
20241104,173800,9959377120,839,839,839,839,0
|
|
20241104,173700,9959377120,839,839,839,839,0
|
|
20241104,173600,9959377120,839,839,839,839,0
|
|
20241104,173500,9959377120,839,839,839,839,0
|
|
20241104,173400,9959377120,839,839,839,839,0
|
|
20241104,173300,9959377120,839,839,839,839,0
|
|
20241104,173200,9959377120,839,839,839,839,0
|
|
20241104,173100,9959377120,839,839,839,839,0
|
|
20241104,173000,9959377120,839,839,839,839,0
|
|
20241104,172900,9959377120,839,839,839,839,0
|
|
20241104,172800,9959377120,839,839,839,839,0
|
|
20241104,172700,9959377120,839,839,839,839,0
|
|
20241104,172600,9959377120,839,839,839,839,0
|
|
20241104,172500,9959377120,839,839,839,839,0
|
|
20241104,172400,9959377120,839,839,839,839,0
|
|
20241104,172300,9959377120,839,839,839,839,0
|
|
20241104,172200,9959377120,839,839,839,839,0
|
|
20241104,172100,9959377120,839,839,839,839,0
|
|
20241104,172000,9959377120,839,839,839,839,0
|
|
20241104,171900,9959377120,839,839,839,839,0
|
|
20241104,171800,9959377120,839,839,839,839,0
|
|
20241104,171700,9959377120,839,839,839,839,0
|
|
20241104,171600,9959377120,839,839,839,839,0
|
|
20241104,171500,9959377120,839,839,839,839,0
|
|
20241104,171400,9959377120,839,839,839,839,0
|
|
20241104,171300,9959377120,839,839,839,839,51251
|
|
20241104,171200,9959377120,839,839,839,839,0
|
|
20241104,171100,9959377120,839,839,839,839,0
|
|
20241104,171000,9959377120,839,839,839,839,0
|
|
20241104,170900,9959377120,839,839,839,839,0
|
|
20241104,170800,9959377120,839,839,839,839,0
|
|
20241104,170700,9959377120,839,839,839,839,0
|
|
20241104,170600,9959377120,839,839,839,839,0
|
|
20241104,170500,9959377120,839,839,839,839,0
|
|
20241104,170400,9959377120,839,839,839,839,0
|
|
20241104,170300,9959377120,839,839,839,839,0
|
|
20241104,170200,9959377120,839,839,839,839,0
|
|
20241104,170100,9959377120,839,839,839,839,0
|
|
20241104,170000,9959377120,839,839,839,839,0
|
|
20241104,165900,9959377120,839,839,839,839,0
|
|
20241104,165800,9959377120,839,839,839,839,0
|
|
20241104,165700,9959377120,839,839,839,839,0
|
|
20241104,165600,9959377120,839,839,839,839,0
|
|
20241104,165500,9959377120,839,839,839,839,0
|
|
20241104,165400,9959377120,839,839,839,839,0
|
|
20241104,165300,9959377120,839,839,839,839,0
|
|
20241104,165200,9959377120,839,839,839,839,0
|
|
20241104,165100,9959377120,839,839,839,839,0
|
|
20241104,165000,9959377120,839,839,839,839,0
|
|
20241104,164900,9959377120,839,839,839,839,0
|
|
20241104,164800,9959377120,839,839,839,839,0
|
|
20241104,164700,9959377120,839,839,839,839,0
|
|
20241104,164600,9959377120,839,839,839,839,0
|
|
20241104,164500,9959377120,839,839,839,839,0
|
|
20241104,164400,9959377120,839,839,839,839,0
|
|
20241104,164300,9959377120,839,839,839,839,51251
|
|
20241104,164200,9959377120,839,839,839,839,0
|
|
20241104,164100,9959377120,839,839,839,839,0
|
|
20241104,164000,9959377120,839,839,839,839,0
|
|
20241104,163900,9959377120,839,839,839,839,0
|
|
20241104,163800,9959377120,839,839,839,839,0
|
|
20241104,163700,9959377120,839,839,839,839,0
|
|
20241104,163600,9959377120,839,839,839,839,0
|
|
20241104,163500,9959377120,839,839,839,839,0
|
|
20241104,163400,9959377120,839,839,839,839,0
|
|
20241104,163300,9959377120,839,839,839,839,0
|
|
20241104,163200,9959377120,839,839,839,839,0
|
|
20241104,163100,9959377120,839,839,839,839,0
|
|
20241104,163000,9959377120,839,839,839,839,0
|
|
20241104,162900,9959377120,839,839,839,839,0
|
|
20241104,162800,9959377120,839,839,839,839,0
|
|
20241104,162700,9959377120,839,839,839,839,0
|
|
20241104,162600,9959377120,839,839,839,839,0
|
|
20241104,162500,9959377120,839,839,839,839,0
|
|
20241104,162400,9959377120,839,839,839,839,0
|
|
20241104,162300,9959377120,839,839,839,839,0
|
|
20241104,162200,9959377120,839,839,839,839,0
|
|
20241104,162100,9959377120,839,839,839,839,0
|
|
20241104,162000,9959377120,839,839,839,839,0
|
|
20241104,161900,9959377120,839,839,839,839,0
|
|
20241104,161800,9959377120,839,839,839,839,0
|
|
20241104,161700,9959377120,839,839,839,839,0
|
|
20241104,161600,9959377120,839,839,839,839,0
|
|
20241104,161500,9959377120,839,839,839,839,0
|
|
20241104,161400,9959377120,839,839,839,839,0
|
|
20241104,161300,9959377120,839,839,839,839,51251
|
|
20241104,161200,9959377120,839,839,839,839,0
|
|
20241104,161100,9959377120,839,839,839,839,0
|
|
20241104,161000,9959377120,839,839,839,839,0
|
|
20241104,160900,9959377120,839,839,839,839,0
|
|
20241104,160800,9959377120,839,839,839,839,0
|
|
20241104,160700,9959377120,839,839,839,839,0
|
|
20241104,160600,9959377120,839,839,839,839,0
|
|
20241104,160500,9959377120,839,839,839,839,0
|
|
20241104,160400,9959377120,839,839,839,839,0
|
|
20241104,160300,9959377120,839,839,839,839,0
|
|
20241104,160200,9959377120,839,839,839,839,0
|
|
20241104,160100,9959377120,839,839,839,839,0
|
|
20241104,160000,9959377120,839,839,839,839,0
|
|
20241104,155900,9959377120,839,839,839,839,0
|
|
20241104,155800,9959377120,839,839,839,839,0
|
|
20241104,155700,9959377120,839,839,839,839,0
|
|
20241104,155600,9959377120,839,839,839,839,0
|
|
20241104,155500,9959377120,839,839,839,839,0
|
|
20241104,155400,9959377120,839,839,839,839,0
|
|
20241104,155300,9959377120,839,839,839,839,0
|
|
20241104,155200,9959377120,839,839,839,839,0
|
|
20241104,155100,9959377120,839,839,839,839,0
|
|
20241104,155000,9959377120,839,839,839,839,0
|
|
20241104,154900,9959377120,839,839,839,839,0
|
|
20241104,154800,9959377120,839,839,839,839,0
|
|
20241104,154700,9959377120,839,839,839,839,0
|
|
20241104,154600,9959377120,839,839,839,839,0
|
|
20241104,154500,9959377120,839,839,839,839,0
|
|
20241104,154400,9959377120,839,839,839,839,0
|
|
20241104,154300,9959377120,839,839,839,839,51251
|
|
20241104,154200,9959377120,839,839,839,839,0
|
|
20241104,154100,9959377120,839,839,839,839,0
|
|
20241104,154000,9959377120,839,839,839,839,0
|
|
20241104,153900,9959377120,839,839,839,839,0
|
|
20241104,153800,9959377120,839,839,839,839,0
|
|
20241104,153700,9959377120,839,839,839,839,0
|
|
20241104,153600,9959377120,839,839,839,839,0
|
|
20241104,153500,9959377120,839,839,839,839,0
|
|
20241104,153400,9959377120,839,839,839,839,0
|
|
20241104,153300,9959377120,839,839,839,839,0
|
|
20241104,153200,9959377120,839,839,839,839,0
|
|
20241104,153100,9959377120,839,839,839,839,0
|
|
20241104,153000,9959377120,839,839,839,839,51251
|
|
20241104,152900,9916377531,838,838,838,838,0
|
|
20241104,152800,9916377531,838,838,838,838,0
|
|
20241104,152700,9916377531,838,838,838,838,0
|
|
20241104,152600,9916377531,838,838,838,838,0
|
|
20241104,152500,9916377531,838,838,838,838,0
|
|
20241104,152400,9916377531,838,838,838,838,0
|
|
20241104,152300,9916377531,838,838,838,838,0
|
|
20241104,152200,9916377531,838,838,838,838,0
|
|
20241104,152100,9916377531,838,838,838,838,0
|
|
20241104,152000,9916377531,838,838,838,838,0
|
|
20241104,151900,9916377531,838,838,838,837,15455
|
|
20241104,151800,9903430831,837,838,839,837,32929
|
|
20241104,151700,9875842223,839,838,839,838,7572
|
|
20241104,151600,9869495363,839,840,840,838,5333
|
|
20241104,151500,9865016294,839,838,840,838,6380
|
|
20241104,151400,9859662286,839,839,839,839,6821
|
|
20241104,151300,9853939467,838,838,838,837,4544
|
|
20241104,151200,9850132548,838,838,838,837,2712
|
|
20241104,151100,9847860444,838,838,838,838,3486
|
|
20241104,151000,9844939176,838,838,838,837,5247
|
|
20241104,150900,9840547087,838,839,839,837,4888
|
|
20241104,150800,9836448305,839,837,839,836,8504
|
|
20241104,150700,9829327027,837,838,839,837,10916
|
|
20241104,150600,9820179134,844,843,844,838,2012
|
|
20241104,150500,9818482311,843,838,843,837,11192
|
|
20241104,150400,9809073449,838,839,845,838,9137
|
|
20241104,150300,9801390199,838,837,838,837,8694
|
|
20241104,150200,9794112628,837,839,844,837,11057
|
|
20241104,150100,9784822787,835,840,840,835,23907
|
|
20241104,150000,9764785487,840,837,840,836,11680
|
|
20241104,145900,9754987996,837,836,838,836,275
|
|
20241104,145800,9754757875,835,838,838,835,17195
|
|
20241104,145700,9740390150,838,837,838,837,3864
|
|
20241104,145600,9737153651,837,838,838,837,13447
|
|
20241104,145500,9725887594,838,839,839,838,15103
|
|
20241104,145400,9713217058,840,840,841,840,17873
|
|
20241104,145300,9698203438,840,841,841,840,6727
|
|
20241104,145200,9692549556,841,841,842,840,3132
|
|
20241104,145100,9689916636,841,842,842,841,15322
|
|
20241104,145000,9677030138,842,842,842,842,8615
|
|
20241104,144900,9669776308,843,843,843,842,4405
|
|
20241104,144800,9666064717,843,844,844,843,2121
|
|
20241104,144700,9664276616,843,843,843,842,1419
|
|
20241104,144600,9663080972,843,842,843,842,166
|
|
20241104,144500,9662941198,842,843,845,842,6082
|
|
20241104,144400,9657814146,841,842,844,841,4138
|
|
20241104,144300,9654329917,842,843,843,842,1391
|
|
20241104,144200,9653158313,843,843,843,843,1480
|
|
20241104,144100,9651910673,843,841,843,840,17234
|
|
20241104,144000,9637421485,841,841,841,840,5245
|
|
20241104,143900,9633012262,841,842,842,841,5693
|
|
20241104,143800,9628223552,842,842,842,841,8677
|
|
20241104,143700,9620917536,842,842,843,842,8073
|
|
20241104,143600,9614120059,842,842,843,841,3555
|
|
20241104,143500,9611129047,842,844,844,842,239
|
|
20241104,143400,9610927545,844,844,845,841,7662
|
|
20241104,143300,9604476931,845,846,846,843,1315
|
|
20241104,143200,9603367317,846,845,847,845,2051
|
|
20241104,143100,9601633316,848,847,848,845,15019
|
|
20241104,143000,9588922399,845,847,848,845,16184
|
|
20241104,142900,9575223854,846,847,847,845,8610
|
|
20241104,142800,9567934782,846,847,847,843,1845
|
|
20241104,142700,9566373347,843,845,848,840,15690
|
|
20241104,142600,9553103850,844,841,844,841,9380
|
|
20241104,142500,9545209565,842,842,843,842,1131
|
|
20241104,142400,9544257243,842,846,846,841,2531
|
|
20241104,142300,9542127667,843,843,843,841,33031
|
|
20241104,142200,9514326103,843,843,846,843,2613
|
|
20241104,142100,9512123314,847,847,847,847,443
|
|
20241104,142000,9511748093,847,847,847,846,2940
|
|
20241104,141900,9509258313,847,849,849,846,13039
|
|
20241104,141800,9498222222,849,842,849,842,10975
|
|
20241104,141700,9488946274,844,842,844,841,1288
|
|
20241104,141600,9487861108,841,846,846,841,24212
|
|
20241104,141500,9467441102,846,847,847,846,1799
|
|
20241104,141400,9465919087,847,846,847,846,1270
|
|
20241104,141300,9464844329,845,849,849,843,30000
|
|
20241104,141200,9439385976,849,854,855,849,27473
|
|
20241104,141100,9415931107,855,854,855,853,49256
|
|
20241104,141000,9373834424,854,846,854,846,30282
|
|
20241104,140900,9348084067,845,843,847,843,20676
|
|
20241104,140800,9330600187,844,842,844,841,2721
|
|
20241104,140700,9328307726,842,842,843,841,6672
|
|
20241104,140600,9322690260,843,844,845,843,10342
|
|
20241104,140500,9313964153,844,844,844,842,7843
|
|
20241104,140400,9307353103,841,844,844,840,6015
|
|
20241104,140300,9302282973,844,839,844,839,26155
|
|
20241104,140200,9280276543,839,840,843,839,3109
|
|
20241104,140100,9277666488,843,840,843,840,7348
|
|
20241104,140000,9271480123,840,840,840,840,225
|
|
20241104,135900,9271291123,843,847,847,837,4744
|
|
20241104,135800,9267310666,847,840,848,837,90081
|
|
20241104,135700,9191248519,839,839,840,839,8562
|
|
20241104,135600,9184064983,839,837,840,836,11429
|
|
20241104,135500,9174483101,837,836,837,836,3143
|
|
20241104,135400,9171852787,835,834,836,834,7878
|
|
20241104,135300,9165277215,834,835,835,834,3448
|
|
20241104,135200,9162401552,835,833,835,833,4126
|
|
20241104,135100,9158964190,832,832,832,832,2170
|
|
20241104,135000,9157158750,832,831,832,831,3940
|
|
20241104,134900,9153884593,831,833,833,830,12449
|
|
20241104,134800,9143538386,833,833,833,830,15046
|
|
20241104,134700,9131044296,833,830,833,830,2452
|
|
20241104,134600,9129006789,830,831,831,829,8090
|
|
20241104,134500,9122293160,831,830,833,830,1286
|
|
20241104,134400,9121225550,830,831,831,829,8325
|
|
20241104,134300,9114315791,831,830,833,829,2967
|
|
20241104,134200,9111851757,834,834,835,834,7030
|
|
20241104,134100,9105988525,830,834,834,830,1755
|
|
20241104,134000,9104529948,834,835,835,833,23945
|
|
20241104,133900,9084559605,835,835,835,834,4671
|
|
20241104,133800,9080663482,835,834,835,833,4050
|
|
20241104,133700,9077285773,833,830,834,829,6007
|
|
20241104,133600,9072287212,832,833,833,830,5392
|
|
20241104,133500,9067802294,832,832,833,832,1275
|
|
20241104,133400,9066741444,832,832,832,828,4124
|
|
20241104,133300,9063321424,831,829,831,828,61749
|
|
20241104,133200,9012110312,830,830,831,829,2711
|
|
20241104,133100,9009861873,831,830,831,830,1552
|
|
20241104,133000,9008573693,830,830,831,830,8078
|
|
20241104,132900,9001865230,830,830,832,830,10799
|
|
20241104,132800,8992898854,830,826,830,826,9918
|
|
20241104,132700,8984696736,826,825,826,825,34795
|
|
20241104,132600,8955980394,825,825,826,825,17978
|
|
20241104,132500,8941147710,826,826,826,825,12232
|
|
20241104,132400,8931046906,826,826,826,825,25439
|
|
20241104,132300,8910058014,826,826,827,826,27684
|
|
20241104,132200,8887190927,826,827,827,826,17295
|
|
20241104,132100,8872891514,828,830,830,828,16228
|
|
20241104,132000,8859442865,830,830,830,830,1170
|
|
20241104,131900,8858471765,830,832,832,830,21083
|
|
20241104,131800,8840972030,832,831,832,831,12189
|
|
20241104,131700,8830841381,831,831,832,831,8189
|
|
20241104,131600,8824036098,831,832,832,831,3588
|
|
20241104,131500,8821053520,832,831,832,831,2364
|
|
20241104,131400,8819087277,831,832,833,831,15355
|
|
20241104,131300,8806312041,833,833,833,832,7114
|
|
20241104,131200,8800392116,833,834,834,832,2399
|
|
20241104,131100,8798395035,834,833,835,833,487
|
|
20241104,131000,8797988643,833,833,834,833,8919
|
|
20241104,130900,8790558956,833,833,835,833,1510
|
|
20241104,130800,8789300688,833,835,835,833,1436
|
|
20241104,130700,8788103148,835,833,836,833,9476
|
|
20241104,130600,8780206062,834,835,835,834,1430
|
|
20241104,130500,8779012867,835,835,835,833,4801
|
|
20241104,130400,8775009933,833,836,837,833,17392
|
|
20241104,130300,8760512342,836,837,837,836,119
|
|
20241104,130200,8760412752,834,834,835,833,16533
|
|
20241104,130100,8746633563,834,835,835,834,19083
|
|
20241104,130000,8730715618,835,837,837,834,7478
|
|
20241104,125900,8724475834,834,835,837,833,3493
|
|
20241104,125800,8721562640,835,835,836,835,2182
|
|
20241104,125700,8719739522,835,834,835,834,817
|
|
20241104,125600,8719057940,834,832,835,832,4417
|
|
20241104,125500,8715381348,832,833,835,832,13309
|
|
20241104,125400,8704306234,836,837,837,832,3795
|
|
20241104,125300,8701141218,838,832,838,831,40775
|
|
20241104,125200,8667229450,832,836,837,832,35401
|
|
20241104,125100,8637717726,836,836,837,835,12202
|
|
20241104,125000,8627525149,836,838,839,836,1046
|
|
20241104,124900,8626647635,834,835,839,834,13597
|
|
20241104,124800,8615286566,834,835,836,833,22748
|
|
20241104,124700,8596322926,836,838,838,835,11636
|
|
20241104,124600,8586588859,838,840,840,838,2792
|
|
20241104,124500,8584246566,840,841,841,840,7785
|
|
20241104,124400,8577703378,841,846,846,841,18124
|
|
20241104,124300,8562410499,846,845,848,845,43586
|
|
20241104,124200,8525488672,847,845,848,845,36405
|
|
20241104,124100,8494671152,846,844,846,842,14907
|
|
20241104,124000,8482082987,844,843,844,842,3460
|
|
20241104,123900,8479164062,844,841,844,841,14188
|
|
20241104,123800,8467210199,842,838,843,838,44015
|
|
20241104,123700,8430218256,839,838,839,835,2874
|
|
20241104,123600,8427809829,838,836,839,835,14543
|
|
20241104,123500,8415638174,836,835,836,834,2627
|
|
20241104,123400,8413447048,836,836,837,834,2784
|
|
20241104,123300,8411120124,833,836,837,832,14366
|
|
20241104,123200,8399142127,836,837,837,836,14280
|
|
20241104,123100,8387202914,836,837,838,836,3995
|
|
20241104,123000,8383860311,838,835,838,835,2806
|
|
20241104,122900,8381514431,832,834,834,831,37298
|
|
20241104,122800,8350469738,833,834,835,833,2428
|
|
20241104,122700,8348445309,833,834,834,833,11954
|
|
20241104,122600,8338486224,834,837,837,833,48569
|
|
20241104,122500,8297931138,838,838,839,837,5650
|
|
20241104,122400,8293198083,838,839,840,838,20141
|
|
20241104,122300,8276301893,839,839,842,839,2273
|
|
20241104,122200,8274391548,839,841,841,839,13715
|
|
20241104,122100,8262875067,841,841,841,840,3978
|
|
20241104,122000,8259533502,841,841,843,841,12473
|
|
20241104,121900,8249043518,841,841,843,841,2487
|
|
20241104,121800,8246951051,841,839,843,839,14134
|
|
20241104,121700,8235073100,839,839,841,838,7581
|
|
20241104,121600,8228712216,842,840,842,839,3106
|
|
20241104,121500,8226102792,840,836,840,836,4758
|
|
20241104,121400,8222116032,836,838,838,836,3630
|
|
20241104,121300,8219078532,838,837,839,837,8251
|
|
20241104,121200,8212171076,837,837,839,837,3021
|
|
20241104,121100,8209641449,837,839,840,837,14867
|
|
20241104,121000,8197180417,840,842,842,838,4885
|
|
20241104,120900,8193077319,840,842,843,838,33326
|
|
20241104,120800,8165090377,840,841,847,840,79829
|
|
20241104,120700,8097904463,847,835,847,834,24352
|
|
20241104,120600,8077453927,834,834,835,833,6211
|
|
20241104,120500,8072274889,833,835,835,833,13999
|
|
20241104,120400,8060601713,835,835,836,835,4470
|
|
20241104,120300,8056869077,836,837,837,835,3254
|
|
20241104,120200,8054149646,836,836,838,836,11746
|
|
20241104,120100,8044324547,836,839,839,835,3011
|
|
20241104,120000,8041807749,841,839,841,835,116636
|
|
20241104,115900,7944255036,839,838,839,837,9215
|
|
20241104,115800,7936529005,838,840,841,838,55060
|
|
20241104,115700,7890283127,840,841,841,840,6279
|
|
20241104,115600,7885005205,841,842,842,841,2618
|
|
20241104,115500,7882803167,841,842,842,841,3834
|
|
20241104,115400,7879577195,841,842,842,841,10839
|
|
20241104,115300,7870456555,842,842,846,841,16698
|
|
20241104,115200,7856403242,841,843,843,841,10011
|
|
20241104,115100,7847976333,843,841,843,841,26009
|
|
20241104,115000,7826102012,841,843,843,841,11082
|
|
20241104,114900,7816779730,842,843,843,842,43457
|
|
20241104,114800,7780187341,843,843,843,843,3889
|
|
20241104,114700,7776908914,843,844,845,843,8717
|
|
20241104,114600,7769557756,844,846,846,844,3659
|
|
20241104,114500,7766468121,845,845,845,845,3504
|
|
20241104,114400,7763507241,845,847,848,845,751
|
|
20241104,114300,7762872233,845,849,849,845,7842
|
|
20241104,114200,7756219789,849,849,850,847,23048
|
|
20241104,114100,7736636973,849,850,850,845,2629
|
|
20241104,114000,7734408181,845,845,850,845,4664
|
|
20241104,113900,7730459239,844,843,844,842,19518
|
|
20241104,113800,7714007148,843,845,845,843,26415
|
|
20241104,113700,7691730572,845,847,847,845,15319
|
|
20241104,113600,7678765096,847,846,848,846,4127
|
|
20241104,113500,7675270507,846,848,850,846,6764
|
|
20241104,113400,7669541372,848,850,851,848,16391
|
|
20241104,113300,7655613394,850,855,856,850,35375
|
|
20241104,113200,7625410983,855,856,858,852,57757
|
|
20241104,113100,7575984321,855,854,856,853,30175
|
|
20241104,113000,7550190423,853,852,854,851,11139
|
|
20241104,112900,7540692723,851,851,852,850,5249
|
|
20241104,112800,7536223319,850,851,851,849,4760
|
|
20241104,112700,7532174123,849,851,852,849,5653
|
|
20241104,112600,7527368416,850,850,852,848,9446
|
|
20241104,112500,7519348503,849,850,853,849,22477
|
|
20241104,112400,7500216137,853,848,853,847,17391
|
|
20241104,112300,7485429889,851,849,853,846,19650
|
|
20241104,112200,7468737083,852,844,852,843,21908
|
|
20241104,112100,7450151379,844,842,844,842,8077
|
|
20241104,112000,7443343603,842,843,843,842,8439
|
|
20241104,111900,7436230062,843,843,844,843,9240
|
|
20241104,111800,7428440622,843,843,844,843,9265
|
|
20241104,111700,7420630127,844,843,844,842,4097
|
|
20241104,111600,7417176033,843,844,844,842,23227
|
|
20241104,111500,7397594677,844,844,845,844,11174
|
|
20241104,111400,7388163255,844,844,845,844,8170
|
|
20241104,111300,7381265720,844,845,845,844,5800
|
|
20241104,111200,7376365663,845,846,846,844,6392
|
|
20241104,111100,7370964912,846,847,848,844,24010
|
|
20241104,111000,7350671494,846,847,847,846,1701
|
|
20241104,110900,7349231794,847,845,847,845,5470
|
|
20241104,110800,7344609031,845,846,848,845,28324
|
|
20241104,110700,7320655821,846,847,847,846,7447
|
|
20241104,110600,7314354919,847,848,848,847,8510
|
|
20241104,110500,7307141827,848,849,849,848,1370
|
|
20241104,110400,7305979347,849,848,849,847,10496
|
|
20241104,110300,7297078794,848,849,849,848,2218
|
|
20241104,110200,7295197900,849,849,849,848,641
|
|
20241104,110100,7294654291,849,848,850,847,1715
|
|
20241104,110000,7293199875,848,850,851,848,2999
|
|
20241104,105900,7290653150,851,847,851,847,345
|
|
20241104,105800,7290360111,847,848,851,847,5063
|
|
20241104,105700,7286061821,850,853,853,847,9039
|
|
20241104,105600,7278397278,853,852,855,851,1746
|
|
20241104,105500,7276911219,852,853,855,851,2088
|
|
20241104,105400,7275129635,853,853,855,851,23109
|
|
20241104,105300,7255413592,853,849,853,849,6318
|
|
20241104,105200,7250040064,849,849,850,848,6344
|
|
20241104,105100,7244652348,849,847,849,847,5428
|
|
20241104,105000,7240050857,847,846,847,845,8028
|
|
20241104,104900,7233259194,845,847,847,844,7816
|
|
20241104,104800,7226653654,845,848,848,845,2769
|
|
20241104,104700,7224312065,848,848,848,845,1200
|
|
20241104,104600,7223297702,848,844,849,844,4807
|
|
20241104,104500,7219238718,845,848,848,844,21678
|
|
20241104,104400,7200920609,849,846,849,846,29905
|
|
20241104,104300,7175620796,846,849,849,846,13227
|
|
20241104,104200,7164425524,849,846,849,845,1367
|
|
20241104,104100,7163268800,846,851,851,845,7292
|
|
20241104,104000,7157066944,845,852,853,845,29596
|
|
20241104,103900,7131977017,852,853,853,852,3708
|
|
20241104,103800,7128817542,853,852,854,852,8558
|
|
20241104,103700,7121525722,852,855,855,852,7341
|
|
20241104,103600,7115263723,855,854,855,853,1283
|
|
20241104,103500,7114168051,855,855,857,855,7850
|
|
20241104,103400,7107451124,855,855,856,854,8595
|
|
20241104,103300,7100105564,855,852,855,851,11028
|
|
20241104,103200,7090692191,853,854,854,851,1662
|
|
20241104,103100,7089276974,852,855,855,852,5720
|
|
20241104,103000,7084396134,856,856,856,853,3820
|
|
20241104,102900,7081127861,856,856,858,853,19897
|
|
20241104,102800,7064088914,856,849,857,847,17322
|
|
20241104,102700,7049368781,849,856,856,847,23042
|
|
20241104,102600,7029762987,855,859,860,855,48895
|
|
20241104,102500,6987742080,860,851,860,850,77594
|
|
20241104,102400,6921325335,850,848,850,846,6547
|
|
20241104,102300,6915767570,849,846,849,843,16787
|
|
20241104,102200,6901563165,843,845,846,842,17232
|
|
20241104,102100,6887031395,845,845,847,843,10967
|
|
20241104,102000,6877772418,847,851,851,841,76174
|
|
20241104,101900,6813282612,850,852,852,850,19102
|
|
20241104,101800,6797037335,852,853,853,851,8809
|
|
20241104,101700,6789529254,851,852,853,850,16171
|
|
20241104,101600,6775753838,852,852,853,852,15168
|
|
20241104,101500,6762828551,852,851,853,851,37278
|
|
20241104,101400,6731060409,852,849,852,849,20900
|
|
20241104,101300,6713285429,849,847,850,847,24383
|
|
20241104,101200,6692590805,848,844,848,844,24341
|
|
20241104,101100,6671981653,844,843,845,842,10667
|
|
20241104,101000,6662984983,843,842,843,841,7694
|
|
20241104,100900,6656506841,843,842,843,841,11992
|
|
20241104,100800,6646416059,841,841,842,840,8437
|
|
20241104,100700,6639320217,841,840,842,840,1706
|
|
20241104,100600,6637885570,839,840,842,839,22044
|
|
20241104,100500,6619364835,841,843,844,839,28827
|
|
20241104,100400,6595142376,843,841,843,840,11856
|
|
20241104,100300,6585164665,841,841,842,840,6277
|
|
20241104,100200,6579887026,841,840,842,840,17943
|
|
20241104,100100,6564795462,842,839,842,839,20216
|
|
20241104,100000,6547815739,840,840,840,838,6237
|
|
20241104,095900,6542581976,838,840,840,836,10420
|
|
20241104,095800,6533860447,840,837,840,835,39383
|
|
20241104,095700,6500908029,837,838,840,837,16539
|
|
20241104,095600,6487055190,838,839,840,837,4566
|
|
20241104,095500,6483229247,837,843,843,837,11018
|
|
20241104,095400,6473977044,843,835,843,834,19945
|
|
20241104,095300,6457270732,836,834,836,833,21921
|
|
20241104,095200,6438989788,835,838,838,833,47450
|
|
20241104,095100,6399382079,838,844,845,838,68106
|
|
20241104,095000,6342118969,845,848,849,844,51902
|
|
20241104,094900,6298266931,848,845,848,845,8698
|
|
20241104,094800,6290915640,845,850,852,845,80962
|
|
20241104,094700,6222309528,850,850,852,847,15402
|
|
20241104,094600,6209228009,850,848,850,846,38993
|
|
20241104,094500,6176132713,848,844,848,844,42565
|
|
20241104,094400,6140197117,844,846,846,843,23290
|
|
20241104,094300,6120535381,846,848,849,846,24721
|
|
20241104,094200,6099577066,849,849,849,848,23236
|
|
20241104,094100,6079870750,849,851,852,848,20081
|
|
20241104,094000,6062816532,849,848,854,847,56202
|
|
20241104,093900,6014968765,847,848,848,845,28878
|
|
20241104,093800,5990520586,847,844,848,844,48169
|
|
20241104,093700,5949800289,844,843,846,842,38112
|
|
20241104,093600,5917652707,843,850,850,842,75713
|
|
20241104,093500,5853637300,849,850,853,848,48820
|
|
20241104,093400,5812130130,850,849,853,848,57818
|
|
20241104,093300,5762942001,848,850,851,846,54536
|
|
20241104,093200,5716662582,850,852,853,849,124849
|
|
20241104,093100,5610460188,852,863,863,852,176446
|
|
20241104,093000,5459210958,863,863,865,863,68639
|
|
20241104,092900,5399913384,863,869,869,863,57563
|
|
20241104,092800,5350092637,869,870,871,868,46291
|
|
20241104,092700,5309888326,871,868,873,867,93828
|
|
20241104,092600,5228070849,868,865,869,862,104308
|
|
20241104,092500,5137946196,866,869,869,864,67379
|
|
20241104,092400,5079593664,869,869,870,864,190162
|
|
20241104,092300,4914728916,869,879,881,868,232847
|
|
20241104,092200,4711501575,880,880,882,872,145281
|
|
20241104,092100,4584133640,881,895,899,879,293166
|
|
20241104,092000,4323754028,898,899,902,881,327095
|
|
20241104,091900,4031845144,897,903,913,897,643874
|
|
20241104,091800,3448857155,903,894,905,888,260074
|
|
20241104,091700,3215243649,894,890,899,887,369304
|
|
20241104,091600,2884828018,890,882,894,880,326673
|
|
20241104,091500,2595145074,882,879,883,873,178955
|
|
20241104,091400,2437920744,878,874,879,873,109592
|
|
20241104,091300,2341858760,871,879,879,869,114146
|
|
20241104,091200,2241851578,879,868,880,867,195720
|
|
20241104,091100,2070956821,868,865,868,864,39827
|
|
20241104,091000,2036458253,865,863,866,863,46033
|
|
20241104,090900,1996655584,863,867,869,863,63250
|
|
20241104,090800,1941876245,866,876,879,862,170743
|
|
20241104,090700,1793016577,878,865,878,861,292440
|
|
20241104,090600,1538891899,864,867,870,863,95512
|
|
20241104,090500,1456217426,867,859,876,857,447715
|
|
20241104,090400,1067953883,861,843,862,843,163070
|
|
20241104,090300,928912381,843,840,844,840,77234
|
|
20241104,090200,863953698,840,856,858,834,224045
|
|
20241104,090100,675083169,855,860,861,848,420885
|
|
20241104,090000,314250275,858,840,863,839,369578
|