586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184300,14839022427,822,822,822,822,47478
|
|
20241105,184200,14839022427,822,822,822,822,0
|
|
20241105,184100,14839022427,822,822,822,822,0
|
|
20241105,184000,14839022427,822,822,822,822,0
|
|
20241105,183900,14839022427,822,822,822,822,0
|
|
20241105,183800,14839022427,822,822,822,822,0
|
|
20241105,183700,14839022427,822,822,822,822,0
|
|
20241105,183600,14839022427,822,822,822,822,0
|
|
20241105,183500,14839022427,822,822,822,822,0
|
|
20241105,183400,14839022427,822,822,822,822,0
|
|
20241105,183300,14839022427,822,822,822,822,0
|
|
20241105,183200,14839022427,822,822,822,822,0
|
|
20241105,183100,14839022427,822,822,822,822,0
|
|
20241105,183000,14839022427,822,822,822,822,0
|
|
20241105,182900,14839022427,822,822,822,822,0
|
|
20241105,182800,14839022427,822,822,822,822,0
|
|
20241105,182700,14839022427,822,822,822,822,0
|
|
20241105,182600,14839022427,822,822,822,822,0
|
|
20241105,182500,14839022427,822,822,822,822,0
|
|
20241105,182400,14839022427,822,822,822,822,0
|
|
20241105,182300,14839022427,822,822,822,822,0
|
|
20241105,182200,14839022427,822,822,822,822,0
|
|
20241105,182100,14839022427,822,822,822,822,0
|
|
20241105,182000,14839022427,822,822,822,822,0
|
|
20241105,181900,14839022427,822,822,822,822,0
|
|
20241105,181800,14839022427,822,822,822,822,0
|
|
20241105,181700,14839022427,822,822,822,822,0
|
|
20241105,181600,14839022427,822,822,822,822,0
|
|
20241105,181500,14839022427,822,822,822,822,0
|
|
20241105,181400,14839022427,822,822,822,822,0
|
|
20241105,181300,14839022427,822,822,822,822,47478
|
|
20241105,181200,14839022427,822,822,822,822,0
|
|
20241105,181100,14839022427,822,822,822,822,0
|
|
20241105,181000,14839022427,822,822,822,822,0
|
|
20241105,180900,14839022427,822,822,822,822,0
|
|
20241105,180800,14839022427,822,822,822,822,0
|
|
20241105,180700,14839022427,822,822,822,822,0
|
|
20241105,180600,14839022427,822,822,822,822,0
|
|
20241105,180500,14839022427,822,822,822,822,0
|
|
20241105,180400,14839022427,822,822,822,822,0
|
|
20241105,180300,14839022427,822,822,822,822,0
|
|
20241105,180200,14839022427,822,822,822,822,0
|
|
20241105,180100,14839022427,822,822,822,822,0
|
|
20241105,180000,14839022427,822,822,822,822,0
|
|
20241105,175900,14839022427,822,822,822,822,0
|
|
20241105,175800,14839022427,822,822,822,822,0
|
|
20241105,175700,14839022427,822,822,822,822,0
|
|
20241105,175600,14839022427,822,822,822,822,0
|
|
20241105,175500,14839022427,822,822,822,822,0
|
|
20241105,175400,14839022427,822,822,822,822,0
|
|
20241105,175300,14839022427,822,822,822,822,0
|
|
20241105,175200,14839022427,822,822,822,822,0
|
|
20241105,175100,14839022427,822,822,822,822,0
|
|
20241105,175000,14839022427,822,822,822,822,0
|
|
20241105,174900,14839022427,822,822,822,822,0
|
|
20241105,174800,14839022427,822,822,822,822,0
|
|
20241105,174700,14839022427,822,822,822,822,0
|
|
20241105,174600,14839022427,822,822,822,822,0
|
|
20241105,174500,14839022427,822,822,822,822,0
|
|
20241105,174400,14839022427,822,822,822,822,0
|
|
20241105,174300,14839022427,822,822,822,822,47478
|
|
20241105,174200,14839022427,822,822,822,822,0
|
|
20241105,174100,14839022427,822,822,822,822,0
|
|
20241105,174000,14839022427,822,822,822,822,0
|
|
20241105,173900,14839022427,822,822,822,822,0
|
|
20241105,173800,14839022427,822,822,822,822,0
|
|
20241105,173700,14839022427,822,822,822,822,0
|
|
20241105,173600,14839022427,822,822,822,822,0
|
|
20241105,173500,14839022427,822,822,822,822,0
|
|
20241105,173400,14839022427,822,822,822,822,0
|
|
20241105,173300,14839022427,822,822,822,822,0
|
|
20241105,173200,14839022427,822,822,822,822,0
|
|
20241105,173100,14839022427,822,822,822,822,0
|
|
20241105,173000,14839022427,822,822,822,822,0
|
|
20241105,172900,14839022427,822,822,822,822,0
|
|
20241105,172800,14839022427,822,822,822,822,0
|
|
20241105,172700,14839022427,822,822,822,822,0
|
|
20241105,172600,14839022427,822,822,822,822,0
|
|
20241105,172500,14839022427,822,822,822,822,0
|
|
20241105,172400,14839022427,822,822,822,822,0
|
|
20241105,172300,14839022427,822,822,822,822,0
|
|
20241105,172200,14839022427,822,822,822,822,0
|
|
20241105,172100,14839022427,822,822,822,822,0
|
|
20241105,172000,14839022427,822,822,822,822,0
|
|
20241105,171900,14839022427,822,822,822,822,0
|
|
20241105,171800,14839022427,822,822,822,822,0
|
|
20241105,171700,14839022427,822,822,822,822,0
|
|
20241105,171600,14839022427,822,822,822,822,0
|
|
20241105,171500,14839022427,822,822,822,822,0
|
|
20241105,171400,14839022427,822,822,822,822,0
|
|
20241105,171300,14839022427,822,822,822,822,47478
|
|
20241105,171200,14839022427,822,822,822,822,0
|
|
20241105,171100,14839022427,822,822,822,822,0
|
|
20241105,171000,14839022427,822,822,822,822,0
|
|
20241105,170900,14839022427,822,822,822,822,0
|
|
20241105,170800,14839022427,822,822,822,822,0
|
|
20241105,170700,14839022427,822,822,822,822,0
|
|
20241105,170600,14839022427,822,822,822,822,0
|
|
20241105,170500,14839022427,822,822,822,822,0
|
|
20241105,170400,14839022427,822,822,822,822,0
|
|
20241105,170300,14839022427,822,822,822,822,0
|
|
20241105,170200,14839022427,822,822,822,822,0
|
|
20241105,170100,14839022427,822,822,822,822,0
|
|
20241105,170000,14839022427,822,822,822,822,0
|
|
20241105,165900,14839022427,822,822,822,822,0
|
|
20241105,165800,14839022427,822,822,822,822,0
|
|
20241105,165700,14839022427,822,822,822,822,0
|
|
20241105,165600,14839022427,822,822,822,822,0
|
|
20241105,165500,14839022427,822,822,822,822,0
|
|
20241105,165400,14839022427,822,822,822,822,0
|
|
20241105,165300,14839022427,822,822,822,822,0
|
|
20241105,165200,14839022427,822,822,822,822,0
|
|
20241105,165100,14839022427,822,822,822,822,0
|
|
20241105,165000,14839022427,822,822,822,822,0
|
|
20241105,164900,14839022427,822,822,822,822,0
|
|
20241105,164800,14839022427,822,822,822,822,0
|
|
20241105,164700,14839022427,822,822,822,822,0
|
|
20241105,164600,14839022427,822,822,822,822,0
|
|
20241105,164500,14839022427,822,822,822,822,0
|
|
20241105,164400,14839022427,822,822,822,822,0
|
|
20241105,164300,14839022427,822,822,822,822,47478
|
|
20241105,164200,14839022427,822,822,822,822,0
|
|
20241105,164100,14839022427,822,822,822,822,0
|
|
20241105,164000,14839022427,822,822,822,822,0
|
|
20241105,163900,14839022427,822,822,822,822,0
|
|
20241105,163800,14839022427,822,822,822,822,0
|
|
20241105,163700,14839022427,822,822,822,822,0
|
|
20241105,163600,14839022427,822,822,822,822,0
|
|
20241105,163500,14839022427,822,822,822,822,0
|
|
20241105,163400,14839022427,822,822,822,822,0
|
|
20241105,163300,14839022427,822,822,822,822,0
|
|
20241105,163200,14839022427,822,822,822,822,0
|
|
20241105,163100,14839022427,822,822,822,822,0
|
|
20241105,163000,14839022427,822,822,822,822,0
|
|
20241105,162900,14839022427,822,822,822,822,0
|
|
20241105,162800,14839022427,822,822,822,822,0
|
|
20241105,162700,14839022427,822,822,822,822,0
|
|
20241105,162600,14839022427,822,822,822,822,0
|
|
20241105,162500,14839022427,822,822,822,822,0
|
|
20241105,162400,14839022427,822,822,822,822,0
|
|
20241105,162300,14839022427,822,822,822,822,0
|
|
20241105,162200,14839022427,822,822,822,822,0
|
|
20241105,162100,14839022427,822,822,822,822,0
|
|
20241105,162000,14839022427,822,822,822,822,0
|
|
20241105,161900,14839022427,822,822,822,822,0
|
|
20241105,161800,14839022427,822,822,822,822,0
|
|
20241105,161700,14839022427,822,822,822,822,0
|
|
20241105,161600,14839022427,822,822,822,822,0
|
|
20241105,161500,14839022427,822,822,822,822,0
|
|
20241105,161400,14839022427,822,822,822,822,0
|
|
20241105,161300,14839022427,822,822,822,822,47478
|
|
20241105,161200,14839022427,822,822,822,822,0
|
|
20241105,161100,14839022427,822,822,822,822,0
|
|
20241105,161000,14839022427,822,822,822,822,0
|
|
20241105,160900,14839022427,822,822,822,822,0
|
|
20241105,160800,14839022427,822,822,822,822,0
|
|
20241105,160700,14839022427,822,822,822,822,0
|
|
20241105,160600,14839022427,822,822,822,822,0
|
|
20241105,160500,14839022427,822,822,822,822,0
|
|
20241105,160400,14839022427,822,822,822,822,0
|
|
20241105,160300,14839022427,822,822,822,822,0
|
|
20241105,160200,14839022427,822,822,822,822,0
|
|
20241105,160100,14839022427,822,822,822,822,0
|
|
20241105,160000,14839022427,822,822,822,822,0
|
|
20241105,155900,14839022427,822,822,822,822,0
|
|
20241105,155800,14839022427,822,822,822,822,0
|
|
20241105,155700,14839022427,822,822,822,822,0
|
|
20241105,155600,14839022427,822,822,822,822,0
|
|
20241105,155500,14839022427,822,822,822,822,0
|
|
20241105,155400,14839022427,822,822,822,822,0
|
|
20241105,155300,14839022427,822,822,822,822,0
|
|
20241105,155200,14839022427,822,822,822,822,0
|
|
20241105,155100,14839022427,822,822,822,822,0
|
|
20241105,155000,14839022427,822,822,822,822,0
|
|
20241105,154900,14839022427,822,822,822,822,0
|
|
20241105,154800,14839022427,822,822,822,822,0
|
|
20241105,154700,14839022427,822,822,822,822,0
|
|
20241105,154600,14839022427,822,822,822,822,0
|
|
20241105,154500,14839022427,822,822,822,822,0
|
|
20241105,154400,14839022427,822,822,822,822,0
|
|
20241105,154300,14839022427,822,822,822,822,47478
|
|
20241105,154200,14839022427,822,822,822,822,0
|
|
20241105,154100,14839022427,822,822,822,822,0
|
|
20241105,154000,14839022427,822,822,822,822,0
|
|
20241105,153900,14839022427,822,822,822,822,0
|
|
20241105,153800,14839022427,822,822,822,822,0
|
|
20241105,153700,14839022427,822,822,822,822,0
|
|
20241105,153600,14839022427,822,822,822,822,0
|
|
20241105,153500,14839022427,822,822,822,822,0
|
|
20241105,153400,14839022427,822,822,822,822,0
|
|
20241105,153300,14839022427,822,822,822,822,0
|
|
20241105,153200,14839022427,822,822,822,822,0
|
|
20241105,153100,14839022427,822,822,822,822,0
|
|
20241105,153000,14839022427,822,822,822,822,47478
|
|
20241105,152900,14799995511,823,823,823,823,0
|
|
20241105,152800,14799995511,823,823,823,823,0
|
|
20241105,152700,14799995511,823,823,823,823,0
|
|
20241105,152600,14799995511,823,823,823,823,0
|
|
20241105,152500,14799995511,823,823,823,823,0
|
|
20241105,152400,14799995511,823,823,823,823,0
|
|
20241105,152300,14799995511,823,823,823,823,0
|
|
20241105,152200,14799995511,823,823,823,823,0
|
|
20241105,152100,14799995511,823,823,823,823,0
|
|
20241105,152000,14799995511,823,823,823,823,0
|
|
20241105,151900,14799995511,823,824,825,823,31736
|
|
20241105,151800,14773861981,825,824,827,824,2779
|
|
20241105,151700,14771571065,823,828,829,823,28656
|
|
20241105,151600,14747923709,828,830,830,828,4840
|
|
20241105,151500,14743913093,830,827,830,826,14069
|
|
20241105,151400,14732252516,826,829,829,826,1574
|
|
20241105,151300,14730948153,828,825,829,825,5092
|
|
20241105,151200,14726734075,828,829,830,828,2447
|
|
20241105,151100,14724705514,829,826,829,825,23575
|
|
20241105,151000,14705175929,826,829,829,826,8651
|
|
20241105,150900,14698011599,828,826,829,825,24225
|
|
20241105,150800,14677966097,826,823,827,823,24258
|
|
20241105,150700,14657972108,822,824,824,822,6795
|
|
20241105,150600,14652379559,824,823,824,822,2483
|
|
20241105,150500,14650337863,823,822,823,822,6913
|
|
20241105,150400,14644653639,822,822,824,822,9192
|
|
20241105,150300,14637097439,822,824,825,822,13625
|
|
20241105,150200,14625873470,824,824,825,824,4223
|
|
20241105,150100,14622393715,824,824,824,824,709
|
|
20241105,150000,14621809499,824,824,824,822,4434
|
|
20241105,145900,14618159053,825,826,826,823,10000
|
|
20241105,145800,14609922571,825,824,825,824,7040
|
|
20241105,145700,14604115159,822,824,824,820,42625
|
|
20241105,145600,14569070662,824,825,825,824,9070
|
|
20241105,145500,14561594783,825,827,827,825,21429
|
|
20241105,145400,14543898866,827,827,827,826,4084
|
|
20241105,145300,14540521400,827,826,828,826,4860
|
|
20241105,145200,14536501299,826,827,827,826,1917
|
|
20241105,145100,14534916938,827,828,828,827,17657
|
|
20241105,145000,14520305803,828,829,830,827,15632
|
|
20241105,144900,14507352886,829,826,829,826,8107
|
|
20241105,144800,14500646660,826,825,826,825,5688
|
|
20241105,144700,14495952429,829,830,830,824,27369
|
|
20241105,144600,14473312869,830,834,834,830,23035
|
|
20241105,144500,14454186574,834,833,834,830,23334
|
|
20241105,144400,14434772661,833,838,838,833,11975
|
|
20241105,144300,14424784531,838,836,840,833,19979
|
|
20241105,144200,14408057693,836,841,841,836,41635
|
|
20241105,144100,14373113924,842,842,844,838,50631
|
|
20241105,144000,14330484627,842,833,843,832,91646
|
|
20241105,143900,14253793021,833,828,833,827,6308
|
|
20241105,143800,14248552640,827,827,828,827,5080
|
|
20241105,143700,14244351413,827,828,828,827,11998
|
|
20241105,143600,14234424789,828,828,828,827,507
|
|
20241105,143500,14234004996,827,827,829,827,5004
|
|
20241105,143400,14229860088,827,832,832,827,7027
|
|
20241105,143300,14224045684,827,831,833,827,19903
|
|
20241105,143200,14207557721,833,834,834,831,14610
|
|
20241105,143100,14195388389,834,832,835,831,32902
|
|
20241105,143000,14167982903,833,832,837,829,36248
|
|
20241105,142900,14137744816,832,824,832,824,18531
|
|
20241105,142800,14122389830,821,822,824,820,5678
|
|
20241105,142700,14117730048,824,820,824,820,1284
|
|
20241105,142600,14116677164,820,822,822,820,6503
|
|
20241105,142500,14111337206,822,824,824,822,3672
|
|
20241105,142400,14108316800,821,820,822,819,15118
|
|
20241105,142300,14095917318,820,818,820,816,31715
|
|
20241105,142200,14070029386,818,823,824,818,61754
|
|
20241105,142100,14019303425,823,824,825,823,2176
|
|
20241105,142000,14017511039,823,827,827,823,6175
|
|
20241105,141900,14012419529,823,825,827,823,5112
|
|
20241105,141800,14008206969,826,825,826,824,7077
|
|
20241105,141700,14002372563,824,826,826,824,38
|
|
20241105,141600,14002341245,824,823,827,823,3408
|
|
20241105,141500,13999534120,824,826,826,824,18426
|
|
20241105,141400,13984348393,824,826,826,824,12718
|
|
20241105,141300,13973856984,826,829,829,826,2536
|
|
20241105,141200,13971759332,829,830,830,827,1188
|
|
20241105,141100,13970774944,830,824,830,824,6282
|
|
20241105,141000,13965582257,824,824,824,823,8603
|
|
20241105,140900,13958494612,823,826,826,823,14766
|
|
20241105,140800,13946320726,827,829,829,827,8866
|
|
20241105,140700,13938985408,831,828,833,828,5356
|
|
20241105,140600,13934527449,827,828,828,827,4839
|
|
20241105,140500,13930525301,828,824,828,823,4147
|
|
20241105,140400,13927111268,823,822,828,822,26921
|
|
20241105,140300,13904960388,822,825,826,822,52704
|
|
20241105,140200,13861576184,826,830,830,825,27176
|
|
20241105,140100,13839067980,830,830,832,830,1427
|
|
20241105,140000,13837883564,832,831,832,829,10043
|
|
20241105,135900,13829547623,831,831,832,831,3189
|
|
20241105,135800,13826897561,831,829,832,828,6654
|
|
20241105,135700,13821372238,829,830,830,827,9382
|
|
20241105,135600,13813605759,828,829,830,827,11899
|
|
20241105,135500,13803756481,829,829,829,829,18702
|
|
20241105,135400,13788252523,829,830,830,829,10494
|
|
20241105,135300,13779546223,830,830,831,829,5904
|
|
20241105,135200,13774645967,831,829,832,829,6964
|
|
20241105,135100,13768864874,828,833,833,827,16077
|
|
20241105,135000,13755538294,832,825,836,824,44513
|
|
20241105,134900,13718564548,826,830,830,823,85438
|
|
20241105,134800,13647922471,831,834,834,830,72332
|
|
20241105,134700,13587705651,834,836,836,833,12006
|
|
20241105,134600,13577693628,834,834,836,833,22800
|
|
20241105,134500,13558678807,834,836,838,834,23969
|
|
20241105,134400,13538673707,835,840,841,834,78747
|
|
20241105,134300,13472758604,839,839,843,838,18767
|
|
20241105,134200,13457012318,838,843,845,837,100521
|
|
20241105,134100,13372550492,844,841,846,841,22045
|
|
20241105,134000,13353952170,841,845,846,839,75590
|
|
20241105,133900,13290363617,846,845,848,844,20016
|
|
20241105,133800,13273446991,845,849,850,845,37143
|
|
20241105,133700,13241992092,848,854,854,848,94746
|
|
20241105,133600,13161334697,854,853,858,851,50193
|
|
20241105,133500,13118554778,853,860,860,853,123780
|
|
20241105,133400,13012428590,860,852,860,850,136371
|
|
20241105,133300,12895842391,850,846,854,844,94474
|
|
20241105,133200,12815790735,846,842,846,841,24787
|
|
20241105,133100,12794897083,842,842,848,837,99755
|
|
20241105,133000,12711138474,843,845,853,843,88587
|
|
20241105,132900,12636008071,845,855,856,844,189574
|
|
20241105,132800,12475098440,856,855,859,855,44884
|
|
20241105,132700,12436682343,855,855,858,852,58542
|
|
20241105,132600,12386660496,853,860,863,852,239398
|
|
20241105,132500,12180732760,859,855,862,853,288629
|
|
20241105,132400,11932849222,860,857,866,854,551877
|
|
20241105,132300,11457512955,854,846,858,844,243553
|
|
20241105,132200,11249543934,844,844,848,839,79997
|
|
20241105,132100,11181983388,839,846,851,838,105758
|
|
20241105,132000,11092457159,845,835,845,835,42419
|
|
20241105,131900,11056940901,835,837,839,835,109112
|
|
20241105,131800,10965761135,839,839,841,837,30371
|
|
20241105,131700,10940279092,839,843,845,835,93650
|
|
20241105,131600,10861577350,843,846,846,840,38073
|
|
20241105,131500,10829491148,846,849,851,841,90456
|
|
20241105,131400,10752924923,849,844,849,840,89041
|
|
20241105,131300,10677833499,845,847,849,841,124868
|
|
20241105,131200,10572351846,847,844,851,837,204573
|
|
20241105,131100,10399513300,845,845,846,840,205581
|
|
20241105,131000,10226155261,846,831,846,831,266415
|
|
20241105,130900,10002435428,831,832,835,830,61883
|
|
20241105,130800,9950906099,831,823,832,823,9023
|
|
20241105,130700,9943432578,827,823,827,822,15360
|
|
20241105,130600,9930745956,827,824,828,822,26330
|
|
20241105,130500,9909055833,824,826,829,822,22798
|
|
20241105,130400,9890281140,826,836,837,825,63946
|
|
20241105,130300,9837054426,837,826,838,826,192888
|
|
20241105,130200,9676940241,825,819,826,819,22991
|
|
20241105,130100,9657985919,820,821,828,820,38129
|
|
20241105,130000,9626527563,817,815,822,815,9570
|
|
20241105,125900,9618714112,815,816,816,811,2926
|
|
20241105,125800,9616332948,816,805,816,805,3959
|
|
20241105,125700,9613124450,803,818,818,803,85781
|
|
20241105,125600,9543637086,818,818,818,817,2950
|
|
20241105,125500,9541224964,818,818,818,818,21
|
|
20241105,125400,9541207786,815,819,819,815,11571
|
|
20241105,125300,9531775051,816,817,824,815,8088
|
|
20241105,125200,9525167889,817,817,817,815,7486
|
|
20241105,125100,9519062049,816,818,818,815,3623
|
|
20241105,125000,9516108509,819,817,820,816,4032
|
|
20241105,124900,9512810525,818,820,820,818,2402
|
|
20241105,124800,9510845485,820,821,821,815,40416
|
|
20241105,124700,9477697286,822,822,823,820,7104
|
|
20241105,124600,9471863802,822,816,825,816,62849
|
|
20241105,124500,9420384369,818,815,818,815,6359
|
|
20241105,124400,9415197116,818,818,819,814,14558
|
|
20241105,124300,9403292115,815,814,817,814,14402
|
|
20241105,124200,9391559329,814,819,819,814,8189
|
|
20241105,124100,9384872955,820,820,821,820,10991
|
|
20241105,124000,9375855204,820,827,827,820,8399
|
|
20241105,123900,9368942524,823,827,829,818,76617
|
|
20241105,123800,9305587471,828,828,830,821,85475
|
|
20241105,123700,9234902924,828,821,828,816,95719
|
|
20241105,123600,9156119985,821,811,821,811,31363
|
|
20241105,123500,9130498437,811,810,811,807,11321
|
|
20241105,123400,9121348273,809,809,809,809,563
|
|
20241105,123300,9120892806,807,807,808,807,2644
|
|
20241105,123200,9118758847,807,809,809,807,2013
|
|
20241105,123100,9117133033,809,809,812,806,25126
|
|
20241105,123000,9096865969,808,811,811,808,7936
|
|
20241105,122900,9090443371,810,810,811,810,915
|
|
20241105,122800,9089702020,809,809,809,809,2209
|
|
20241105,122700,9087914939,809,811,811,809,471
|
|
20241105,122600,9087533190,811,811,811,810,21393
|
|
20241105,122500,9070199095,811,812,812,811,4304
|
|
20241105,122400,9066707121,812,812,812,812,1961
|
|
20241105,122300,9065114789,812,814,814,812,1761
|
|
20241105,122200,9063683466,811,816,816,811,204
|
|
20241105,122100,9063518007,810,811,817,810,7650
|
|
20241105,122000,9057302283,810,811,812,810,2928
|
|
20241105,121900,9054929351,811,811,813,810,1617
|
|
20241105,121800,9053617933,811,811,811,811,1066
|
|
20241105,121700,9052753407,812,812,812,811,462
|
|
20241105,121600,9052378313,812,813,814,812,219
|
|
20241105,121500,9052200277,814,811,814,810,1091
|
|
20241105,121400,9051316491,813,811,813,811,12886
|
|
20241105,121300,9040842485,811,812,812,811,352
|
|
20241105,121200,9040556908,811,813,813,810,977
|
|
20241105,121100,9039764518,813,813,814,813,204
|
|
20241105,121000,9039598656,813,814,814,813,837
|
|
20241105,120900,9038918057,814,813,814,813,3087
|
|
20241105,120800,9036405875,814,814,815,813,3296
|
|
20241105,120700,9033725332,814,813,814,813,781
|
|
20241105,120600,9033090298,813,812,813,810,104
|
|
20241105,120500,9033005852,809,811,813,809,3256
|
|
20241105,120400,9030368595,811,811,813,811,3752
|
|
20241105,120300,9027325523,812,814,814,811,2017
|
|
20241105,120200,9025688564,814,813,814,813,538
|
|
20241105,120100,9025250891,813,814,819,813,15350
|
|
20241105,120000,9012745905,814,814,814,813,1215
|
|
20241105,115900,9011756960,813,812,813,812,1786
|
|
20241105,115800,9010305728,810,809,812,809,3889
|
|
20241105,115700,9007151461,810,807,810,806,9470
|
|
20241105,115600,8999506802,807,807,810,805,6961
|
|
20241105,115500,8993894177,808,809,809,808,1523
|
|
20241105,115400,8992663435,808,806,809,806,453
|
|
20241105,115300,8992297314,805,809,810,805,19859
|
|
20241105,115200,8976249384,809,809,809,808,5865
|
|
20241105,115100,8971508600,808,811,811,808,1627
|
|
20241105,115000,8970192703,809,813,815,809,2729
|
|
20241105,114900,8967980218,815,812,815,811,4967
|
|
20241105,114800,8963945062,812,810,812,809,3952
|
|
20241105,114700,8960744875,810,809,811,808,10426
|
|
20241105,114600,8952300147,810,815,815,808,19555
|
|
20241105,114500,8936478622,815,811,815,810,1515
|
|
20241105,114400,8935248367,810,812,812,809,2675
|
|
20241105,114300,8933081794,815,814,815,812,1650
|
|
20241105,114200,8931738719,814,815,816,814,1135
|
|
20241105,114100,8930814059,815,820,820,815,11457
|
|
20241105,114000,8921435972,820,813,821,813,13959
|
|
20241105,113900,8910043943,812,812,813,811,2565
|
|
20241105,113800,8907961163,811,808,814,808,8087
|
|
20241105,113700,8901414752,808,809,810,808,17108
|
|
20241105,113600,8887567719,810,809,814,809,2548
|
|
20241105,113500,8885505451,809,811,815,808,6897
|
|
20241105,113400,8879914057,810,809,810,809,5504
|
|
20241105,113300,8875460263,808,805,808,805,701
|
|
20241105,113200,8874894428,805,808,808,805,70
|
|
20241105,113100,8874837892,808,808,808,805,1855
|
|
20241105,113000,8873339913,805,806,809,804,2695
|
|
20241105,112900,8871169243,806,804,807,804,5274
|
|
20241105,112800,8866918435,804,801,805,801,9090
|
|
20241105,112700,8859617932,801,800,803,799,23263
|
|
20241105,112600,8840955376,800,804,804,800,71107
|
|
20241105,112500,8784023480,800,805,806,800,55560
|
|
20241105,112400,8739444339,805,807,807,805,25218
|
|
20241105,112300,8719117069,808,810,810,807,17177
|
|
20241105,112200,8705244854,810,811,811,809,1879
|
|
20241105,112100,8703723608,812,812,812,808,47473
|
|
20241105,112000,8665233034,814,812,814,811,9408
|
|
20241105,111900,8657602867,811,811,811,810,18079
|
|
20241105,111800,8642949055,811,811,812,811,2904
|
|
20241105,111700,8640593905,810,809,811,809,5993
|
|
20241105,111600,8635739559,810,808,810,807,9264
|
|
20241105,111500,8628253813,808,808,811,808,10382
|
|
20241105,111400,8619859313,808,810,812,807,24289
|
|
20241105,111300,8600225836,810,811,814,808,22802
|
|
20241105,111200,8581755831,811,814,814,810,15501
|
|
20241105,111100,8569184313,811,814,815,810,33258
|
|
20241105,111000,8542157566,814,815,817,814,7729
|
|
20241105,110900,8535863470,814,815,815,813,19222
|
|
20241105,110800,8520211829,815,815,817,813,25271
|
|
20241105,110700,8499638531,815,815,818,814,23087
|
|
20241105,110600,8480810410,814,817,820,813,28830
|
|
20241105,110500,8457329444,820,825,825,809,248948
|
|
20241105,110400,8254977784,826,826,826,826,2486
|
|
20241105,110300,8252924348,821,823,823,821,9556
|
|
20241105,110200,8245077949,824,824,827,822,6171
|
|
20241105,110100,8239995625,828,829,830,820,92436
|
|
20241105,110000,8164047441,829,828,830,828,3949
|
|
20241105,105900,8160776465,828,829,829,828,7228
|
|
20241105,105800,8154788644,829,829,832,829,8493
|
|
20241105,105700,8147736198,828,825,828,825,20574
|
|
20241105,105600,8130743173,825,827,827,825,4779
|
|
20241105,105500,8126796626,827,828,828,825,9907
|
|
20241105,105400,8118611542,828,829,829,828,4066
|
|
20241105,105300,8115244557,829,830,831,829,7574
|
|
20241105,105200,8108965538,829,835,836,829,9970
|
|
20241105,105100,8100655728,835,828,836,828,50705
|
|
20241105,105000,8058374827,828,831,833,828,21253
|
|
20241105,104900,8040735288,831,831,833,829,27504
|
|
20241105,104800,8017865464,830,824,832,824,19821
|
|
20241105,104700,8001449526,824,820,824,820,7794
|
|
20241105,104600,7995033224,820,821,823,820,19990
|
|
20241105,104500,7978611005,821,821,821,820,7399
|
|
20241105,104400,7972539923,821,823,823,821,3353
|
|
20241105,104300,7969786564,823,819,823,819,7420
|
|
20241105,104200,7963700862,819,823,823,819,22233
|
|
20241105,104100,7945462449,824,823,824,821,25717
|
|
20241105,104000,7924315051,824,822,824,822,9877
|
|
20241105,103900,7916190527,823,822,823,822,7454
|
|
20241105,103800,7910061032,823,823,824,822,22395
|
|
20241105,103700,7891636957,824,826,828,823,29942
|
|
20241105,103600,7866901306,827,822,827,822,15848
|
|
20241105,103500,7853849726,822,824,826,822,32216
|
|
20241105,103400,7827336096,824,824,827,824,11154
|
|
20241105,103300,7818143610,826,828,828,823,22310
|
|
20241105,103200,7799743268,829,827,832,823,28766
|
|
20241105,103100,7775957856,827,823,827,818,31084
|
|
20241105,103000,7750400014,824,828,828,823,42326
|
|
20241105,102900,7715394087,829,826,829,825,26497
|
|
20241105,102800,7693489600,826,821,827,813,162534
|
|
20241105,102700,7560422575,820,828,828,820,82086
|
|
20241105,102600,7492849944,827,835,835,827,127014
|
|
20241105,102500,7387204951,836,839,840,835,86203
|
|
20241105,102400,7315036805,840,839,842,836,63345
|
|
20241105,102300,7261935225,839,842,846,839,40972
|
|
20241105,102200,7227492436,846,843,846,840,44153
|
|
20241105,102100,7190329551,845,850,850,843,54656
|
|
20241105,102000,7144104121,848,848,850,846,52529
|
|
20241105,101900,7099591389,849,846,852,845,84472
|
|
20241105,101800,7028004540,849,850,855,844,125919
|
|
20241105,101700,6921276310,850,872,873,850,177767
|
|
20241105,101600,6767767695,872,844,873,844,379296
|
|
20241105,101500,6439535740,844,848,848,834,180116
|
|
20241105,101400,6288145700,847,851,858,847,111183
|
|
20241105,101300,6193512399,851,854,855,849,118051
|
|
20241105,101200,6092887675,855,854,859,854,85066
|
|
20241105,101100,6020042299,858,866,868,847,315370
|
|
20241105,101000,5749535170,867,870,870,860,131943
|
|
20241105,100900,5635567502,867,875,876,861,312069
|
|
20241105,100800,5363963226,874,860,879,860,374042
|
|
20241105,100700,5037557139,863,874,875,860,417537
|
|
20241105,100600,4675310848,874,862,876,859,745745
|
|
20241105,100500,4028431188,860,852,863,844,393050
|
|
20241105,100400,3691997771,852,844,855,842,414652
|
|
20241105,100300,3340109440,843,839,845,838,205400
|
|
20241105,100200,3167145791,843,840,850,828,378699
|
|
20241105,100100,2848893268,835,816,842,816,146180
|
|
20241105,100000,2726885351,820,842,842,816,152746
|
|
20241105,095900,2599864589,842,841,850,833,231571
|
|
20241105,095800,2404817747,835,824,841,817,224731
|
|
20241105,095700,2218243560,824,810,824,808,79691
|
|
20241105,095600,2153272056,810,804,810,800,55775
|
|
20241105,095500,2108298338,804,804,805,800,65467
|
|
20241105,095400,2055778678,804,795,804,794,69479
|
|
20241105,095300,2000201019,795,792,796,792,14380
|
|
20241105,095200,1988779024,792,790,793,789,35413
|
|
20241105,095100,1960786996,790,794,795,788,95191
|
|
20241105,095000,1885446310,793,795,796,793,26608
|
|
20241105,094900,1864305809,795,796,797,795,27124
|
|
20241105,094800,1842730512,796,797,800,796,10812
|
|
20241105,094700,1834108855,800,803,803,797,57140
|
|
20241105,094600,1788400704,802,801,803,801,6189
|
|
20241105,094500,1783439327,801,802,805,800,6408
|
|
20241105,094400,1778302056,800,802,805,800,24294
|
|
20241105,094300,1758810571,799,797,799,797,12860
|
|
20241105,094200,1748542291,797,800,800,797,10113
|
|
20241105,094100,1740467128,800,798,800,797,10330
|
|
20241105,094000,1732223885,796,795,797,795,49588
|
|
20241105,093900,1692792955,796,798,798,795,79818
|
|
20241105,093800,1629305920,795,797,800,795,50410
|
|
20241105,093700,1589167089,800,803,803,797,59550
|
|
20241105,093600,1541490513,805,805,805,802,10214
|
|
20241105,093500,1533295145,805,806,806,802,6214
|
|
20241105,093400,1528303690,806,805,807,805,7078
|
|
20241105,093300,1522605495,804,803,805,803,1110
|
|
20241105,093200,1521713844,803,803,803,801,14264
|
|
20241105,093100,1510272215,803,804,805,801,30017
|
|
20241105,093000,1486166855,804,807,809,804,79765
|
|
20241105,092900,1421932703,806,808,809,806,13084
|
|
20241105,092800,1411378802,809,807,809,807,2177
|
|
20241105,092700,1409619707,809,807,810,805,26318
|
|
20241105,092600,1388410263,807,809,810,805,51751
|
|
20241105,092500,1346620240,809,810,811,809,14093
|
|
20241105,092400,1335206851,811,812,813,810,16976
|
|
20241105,092300,1321436171,813,811,814,810,9988
|
|
20241105,092200,1313326855,810,813,815,808,45800
|
|
20241105,092100,1276210014,811,805,816,803,39398
|
|
20241105,092000,1244294672,803,804,805,802,36340
|
|
20241105,091900,1215092744,804,807,807,804,37652
|
|
20241105,091800,1184769278,807,798,807,792,160437
|
|
20241105,091700,1056650237,794,805,806,791,167489
|
|
20241105,091600,923012515,805,808,810,805,33526
|
|
20241105,091500,895968613,808,807,809,806,31656
|
|
20241105,091400,870403669,807,806,810,803,97891
|
|
20241105,091300,791460068,806,814,815,805,122390
|
|
20241105,091200,692372473,813,820,820,813,28811
|
|
20241105,091100,668895007,820,815,820,813,46789
|
|
20241105,091000,630774781,816,831,831,814,63565
|
|
20241105,090900,578807865,826,817,831,813,105521
|
|
20241105,090800,492793300,817,825,825,816,127541
|
|
20241105,090700,388262837,824,826,830,821,66641
|
|
20241105,090600,333303336,828,832,833,821,102152
|
|
20241105,090500,249005047,832,839,839,832,47834
|
|
20241105,090400,209075629,839,842,842,838,36163
|
|
20241105,090300,178709842,841,842,844,840,22728
|
|
20241105,090200,159587195,843,848,848,840,41779
|
|
20241105,090100,124362095,844,845,851,839,59951
|
|
20241105,090000,73806342,845,858,859,845,83645
|