586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184300,5179864737,760,760,760,760,46699
|
|
20241106,184200,5179864737,760,760,760,760,0
|
|
20241106,184100,5179864737,760,760,760,760,0
|
|
20241106,184000,5179864737,760,760,760,760,0
|
|
20241106,183900,5179864737,760,760,760,760,0
|
|
20241106,183800,5179864737,760,760,760,760,0
|
|
20241106,183700,5179864737,760,760,760,760,0
|
|
20241106,183600,5179864737,760,760,760,760,0
|
|
20241106,183500,5179864737,760,760,760,760,0
|
|
20241106,183400,5179864737,760,760,760,760,0
|
|
20241106,183300,5179864737,760,760,760,760,0
|
|
20241106,183200,5179864737,760,760,760,760,0
|
|
20241106,183100,5179864737,760,760,760,760,0
|
|
20241106,183000,5179864737,760,760,760,760,0
|
|
20241106,182900,5179864737,760,760,760,760,0
|
|
20241106,182800,5179864737,760,760,760,760,0
|
|
20241106,182700,5179864737,760,760,760,760,0
|
|
20241106,182600,5179864737,760,760,760,760,0
|
|
20241106,182500,5179864737,760,760,760,760,0
|
|
20241106,182400,5179864737,760,760,760,760,0
|
|
20241106,182300,5179864737,760,760,760,760,0
|
|
20241106,182200,5179864737,760,760,760,760,0
|
|
20241106,182100,5179864737,760,760,760,760,0
|
|
20241106,182000,5179864737,760,760,760,760,0
|
|
20241106,181900,5179864737,760,760,760,760,0
|
|
20241106,181800,5179864737,760,760,760,760,0
|
|
20241106,181700,5179864737,760,760,760,760,0
|
|
20241106,181600,5179864737,760,760,760,760,0
|
|
20241106,181500,5179864737,760,760,760,760,0
|
|
20241106,181400,5179864737,760,760,760,760,0
|
|
20241106,181300,5179864737,760,760,760,760,46699
|
|
20241106,181200,5179864737,760,760,760,760,0
|
|
20241106,181100,5179864737,760,760,760,760,0
|
|
20241106,181000,5179864737,760,760,760,760,0
|
|
20241106,180900,5179864737,760,760,760,760,0
|
|
20241106,180800,5179864737,760,760,760,760,0
|
|
20241106,180700,5179864737,760,760,760,760,0
|
|
20241106,180600,5179864737,760,760,760,760,0
|
|
20241106,180500,5179864737,760,760,760,760,0
|
|
20241106,180400,5179864737,760,760,760,760,0
|
|
20241106,180300,5179864737,760,760,760,760,0
|
|
20241106,180200,5179864737,760,760,760,760,0
|
|
20241106,180100,5179864737,760,760,760,760,0
|
|
20241106,180000,5179864737,760,760,760,760,0
|
|
20241106,175900,5179864737,760,760,760,760,0
|
|
20241106,175800,5179864737,760,760,760,760,0
|
|
20241106,175700,5179864737,760,760,760,760,0
|
|
20241106,175600,5179864737,760,760,760,760,0
|
|
20241106,175500,5179864737,760,760,760,760,0
|
|
20241106,175400,5179864737,760,760,760,760,0
|
|
20241106,175300,5179864737,760,760,760,760,0
|
|
20241106,175200,5179864737,760,760,760,760,0
|
|
20241106,175100,5179864737,760,760,760,760,0
|
|
20241106,175000,5179864737,760,760,760,760,0
|
|
20241106,174900,5179864737,760,760,760,760,0
|
|
20241106,174800,5179864737,760,760,760,760,0
|
|
20241106,174700,5179864737,760,760,760,760,0
|
|
20241106,174600,5179864737,760,760,760,760,0
|
|
20241106,174500,5179864737,760,760,760,760,0
|
|
20241106,174400,5179864737,760,760,760,760,0
|
|
20241106,174300,5179864737,760,760,760,760,46699
|
|
20241106,174200,5179864737,760,760,760,760,0
|
|
20241106,174100,5179864737,760,760,760,760,0
|
|
20241106,174000,5179864737,760,760,760,760,0
|
|
20241106,173900,5179864737,760,760,760,760,0
|
|
20241106,173800,5179864737,760,760,760,760,0
|
|
20241106,173700,5179864737,760,760,760,760,0
|
|
20241106,173600,5179864737,760,760,760,760,0
|
|
20241106,173500,5179864737,760,760,760,760,0
|
|
20241106,173400,5179864737,760,760,760,760,0
|
|
20241106,173300,5179864737,760,760,760,760,0
|
|
20241106,173200,5179864737,760,760,760,760,0
|
|
20241106,173100,5179864737,760,760,760,760,0
|
|
20241106,173000,5179864737,760,760,760,760,0
|
|
20241106,172900,5179864737,760,760,760,760,0
|
|
20241106,172800,5179864737,760,760,760,760,0
|
|
20241106,172700,5179864737,760,760,760,760,0
|
|
20241106,172600,5179864737,760,760,760,760,0
|
|
20241106,172500,5179864737,760,760,760,760,0
|
|
20241106,172400,5179864737,760,760,760,760,0
|
|
20241106,172300,5179864737,760,760,760,760,0
|
|
20241106,172200,5179864737,760,760,760,760,0
|
|
20241106,172100,5179864737,760,760,760,760,0
|
|
20241106,172000,5179864737,760,760,760,760,0
|
|
20241106,171900,5179864737,760,760,760,760,0
|
|
20241106,171800,5179864737,760,760,760,760,0
|
|
20241106,171700,5179864737,760,760,760,760,0
|
|
20241106,171600,5179864737,760,760,760,760,0
|
|
20241106,171500,5179864737,760,760,760,760,0
|
|
20241106,171400,5179864737,760,760,760,760,0
|
|
20241106,171300,5179864737,760,760,760,760,46699
|
|
20241106,171200,5179864737,760,760,760,760,0
|
|
20241106,171100,5179864737,760,760,760,760,0
|
|
20241106,171000,5179864737,760,760,760,760,0
|
|
20241106,170900,5179864737,760,760,760,760,0
|
|
20241106,170800,5179864737,760,760,760,760,0
|
|
20241106,170700,5179864737,760,760,760,760,0
|
|
20241106,170600,5179864737,760,760,760,760,0
|
|
20241106,170500,5179864737,760,760,760,760,0
|
|
20241106,170400,5179864737,760,760,760,760,0
|
|
20241106,170300,5179864737,760,760,760,760,0
|
|
20241106,170200,5179864737,760,760,760,760,0
|
|
20241106,170100,5179864737,760,760,760,760,0
|
|
20241106,170000,5179864737,760,760,760,760,0
|
|
20241106,165900,5179864737,760,760,760,760,0
|
|
20241106,165800,5179864737,760,760,760,760,0
|
|
20241106,165700,5179864737,760,760,760,760,0
|
|
20241106,165600,5179864737,760,760,760,760,0
|
|
20241106,165500,5179864737,760,760,760,760,0
|
|
20241106,165400,5179864737,760,760,760,760,0
|
|
20241106,165300,5179864737,760,760,760,760,0
|
|
20241106,165200,5179864737,760,760,760,760,0
|
|
20241106,165100,5179864737,760,760,760,760,0
|
|
20241106,165000,5179864737,760,760,760,760,0
|
|
20241106,164900,5179864737,760,760,760,760,0
|
|
20241106,164800,5179864737,760,760,760,760,0
|
|
20241106,164700,5179864737,760,760,760,760,0
|
|
20241106,164600,5179864737,760,760,760,760,0
|
|
20241106,164500,5179864737,760,760,760,760,0
|
|
20241106,164400,5179864737,760,760,760,760,0
|
|
20241106,164300,5179864737,760,760,760,760,46699
|
|
20241106,164200,5179864737,760,760,760,760,0
|
|
20241106,164100,5179864737,760,760,760,760,0
|
|
20241106,164000,5179864737,760,760,760,760,0
|
|
20241106,163900,5179864737,760,760,760,760,0
|
|
20241106,163800,5179864737,760,760,760,760,0
|
|
20241106,163700,5179864737,760,760,760,760,0
|
|
20241106,163600,5179864737,760,760,760,760,0
|
|
20241106,163500,5179864737,760,760,760,760,0
|
|
20241106,163400,5179864737,760,760,760,760,0
|
|
20241106,163300,5179864737,760,760,760,760,0
|
|
20241106,163200,5179864737,760,760,760,760,0
|
|
20241106,163100,5179864737,760,760,760,760,0
|
|
20241106,163000,5179864737,760,760,760,760,0
|
|
20241106,162900,5179864737,760,760,760,760,0
|
|
20241106,162800,5179864737,760,760,760,760,0
|
|
20241106,162700,5179864737,760,760,760,760,0
|
|
20241106,162600,5179864737,760,760,760,760,0
|
|
20241106,162500,5179864737,760,760,760,760,0
|
|
20241106,162400,5179864737,760,760,760,760,0
|
|
20241106,162300,5179864737,760,760,760,760,0
|
|
20241106,162200,5179864737,760,760,760,760,0
|
|
20241106,162100,5179864737,760,760,760,760,0
|
|
20241106,162000,5179864737,760,760,760,760,0
|
|
20241106,161900,5179864737,760,760,760,760,0
|
|
20241106,161800,5179864737,760,760,760,760,0
|
|
20241106,161700,5179864737,760,760,760,760,0
|
|
20241106,161600,5179864737,760,760,760,760,0
|
|
20241106,161500,5179864737,760,760,760,760,0
|
|
20241106,161400,5179864737,760,760,760,760,0
|
|
20241106,161300,5179864737,760,760,760,760,46699
|
|
20241106,161200,5179864737,760,760,760,760,0
|
|
20241106,161100,5179864737,760,760,760,760,0
|
|
20241106,161000,5179864737,760,760,760,760,0
|
|
20241106,160900,5179864737,760,760,760,760,0
|
|
20241106,160800,5179864737,760,760,760,760,0
|
|
20241106,160700,5179864737,760,760,760,760,0
|
|
20241106,160600,5179864737,760,760,760,760,0
|
|
20241106,160500,5179864737,760,760,760,760,0
|
|
20241106,160400,5179864737,760,760,760,760,0
|
|
20241106,160300,5179864737,760,760,760,760,0
|
|
20241106,160200,5179864737,760,760,760,760,0
|
|
20241106,160100,5179864737,760,760,760,760,0
|
|
20241106,160000,5179864737,760,760,760,760,0
|
|
20241106,155900,5179864737,760,760,760,760,0
|
|
20241106,155800,5179864737,760,760,760,760,0
|
|
20241106,155700,5179864737,760,760,760,760,0
|
|
20241106,155600,5179864737,760,760,760,760,0
|
|
20241106,155500,5179864737,760,760,760,760,0
|
|
20241106,155400,5179864737,760,760,760,760,0
|
|
20241106,155300,5179864737,760,760,760,760,0
|
|
20241106,155200,5179864737,760,760,760,760,0
|
|
20241106,155100,5179864737,760,760,760,760,0
|
|
20241106,155000,5179864737,760,760,760,760,0
|
|
20241106,154900,5179864737,760,760,760,760,0
|
|
20241106,154800,5179864737,760,760,760,760,0
|
|
20241106,154700,5179864737,760,760,760,760,0
|
|
20241106,154600,5179864737,760,760,760,760,0
|
|
20241106,154500,5179864737,760,760,760,760,0
|
|
20241106,154400,5179864737,760,760,760,760,0
|
|
20241106,154300,5179864737,760,760,760,760,46699
|
|
20241106,154200,5179864737,760,760,760,760,0
|
|
20241106,154100,5179864737,760,760,760,760,0
|
|
20241106,154000,5179864737,760,760,760,760,0
|
|
20241106,153900,5179864737,760,760,760,760,0
|
|
20241106,153800,5179864737,760,760,760,760,0
|
|
20241106,153700,5179864737,760,760,760,760,0
|
|
20241106,153600,5179864737,760,760,760,760,0
|
|
20241106,153500,5179864737,760,760,760,760,0
|
|
20241106,153400,5179864737,760,760,760,760,0
|
|
20241106,153300,5179864737,760,760,760,760,0
|
|
20241106,153200,5179864737,760,760,760,760,0
|
|
20241106,153100,5179864737,760,760,760,760,0
|
|
20241106,153000,5179864737,760,760,760,760,46699
|
|
20241106,152900,5144373497,760,760,760,760,0
|
|
20241106,152800,5144373497,760,760,760,760,0
|
|
20241106,152700,5144373497,760,760,760,760,0
|
|
20241106,152600,5144373497,760,760,760,760,0
|
|
20241106,152500,5144373497,760,760,760,760,0
|
|
20241106,152400,5144373497,760,760,760,760,0
|
|
20241106,152300,5144373497,760,760,760,760,0
|
|
20241106,152200,5144373497,760,760,760,760,0
|
|
20241106,152100,5144373497,760,760,760,760,0
|
|
20241106,152000,5144373497,760,760,760,760,0
|
|
20241106,151900,5144373497,760,763,763,759,88704
|
|
20241106,151800,5076927531,765,763,765,762,19860
|
|
20241106,151700,5061768189,763,765,765,763,19446
|
|
20241106,151600,5046908355,765,766,766,764,15550
|
|
20241106,151500,5035021894,765,767,768,764,25548
|
|
20241106,151400,5015437156,765,762,767,762,11743
|
|
20241106,151300,5006468696,763,763,764,762,8329
|
|
20241106,151200,5000114237,762,764,764,761,12882
|
|
20241106,151100,4990298918,764,765,765,763,3583
|
|
20241106,151000,4987562849,765,770,770,763,10960
|
|
20241106,150900,4979173384,770,769,771,765,17688
|
|
20241106,150800,4965567377,770,766,770,765,12352
|
|
20241106,150700,4956116538,771,771,771,765,18097
|
|
20241106,150600,4942242168,765,764,771,764,24947
|
|
20241106,150500,4923155941,765,761,765,761,45001
|
|
20241106,150400,4888852830,761,763,763,761,3040
|
|
20241106,150300,4886537260,763,764,764,762,305
|
|
20241106,150200,4886304640,764,764,765,760,52576
|
|
20241106,150100,4846291541,764,763,764,762,11200
|
|
20241106,150000,4837745600,763,763,765,763,16114
|
|
20241106,145900,4825449278,763,765,765,762,21896
|
|
20241106,145800,4808744335,765,761,765,760,39948
|
|
20241106,145700,4778342666,761,765,765,760,17030
|
|
20241106,145600,4765389240,765,765,765,760,10838
|
|
20241106,145500,4757122177,765,769,769,765,178115
|
|
20241106,145400,4620689023,769,772,772,769,6317
|
|
20241106,145300,4615830968,769,769,770,769,5094
|
|
20241106,145200,4611913588,768,770,771,768,43156
|
|
20241106,145100,4578706060,769,772,772,769,120473
|
|
20241106,145000,4485827359,773,774,774,772,30709
|
|
20241106,144900,4462091837,774,774,775,774,23969
|
|
20241106,144800,4443535782,774,774,775,773,5317
|
|
20241106,144700,4439421029,773,774,774,773,23666
|
|
20241106,144600,4421122517,773,773,773,772,15467
|
|
20241106,144500,4409179590,773,777,777,773,8189
|
|
20241106,144400,4402847359,777,775,777,774,11564
|
|
20241106,144300,4393875471,774,774,777,774,4835
|
|
20241106,144200,4390131616,774,776,776,774,3365
|
|
20241106,144100,4387526108,776,777,777,774,15826
|
|
20241106,144000,4375260134,778,776,778,776,6147
|
|
20241106,143900,4370486959,776,777,777,776,7842
|
|
20241106,143800,4364395251,777,777,777,777,9224
|
|
20241106,143700,4357228203,777,779,779,777,11858
|
|
20241106,143600,4347991213,779,779,779,779,2559
|
|
20241106,143500,4345997752,778,777,778,777,8966
|
|
20241106,143400,4339025304,778,778,778,777,979
|
|
20241106,143300,4338263667,778,778,778,778,5148
|
|
20241106,143200,4334258523,778,779,779,777,2370
|
|
20241106,143100,4332415812,779,778,779,778,502
|
|
20241106,143000,4332024938,779,779,779,777,333
|
|
20241106,142900,4331766068,777,777,777,777,653
|
|
20241106,142800,4331258687,777,780,780,777,2877
|
|
20241106,142700,4329023028,780,778,780,778,3312
|
|
20241106,142600,4326445668,778,780,780,777,12
|
|
20241106,142500,4326436322,776,780,780,776,8470
|
|
20241106,142400,4319863594,780,780,780,780,30
|
|
20241106,142300,4319840194,780,782,782,775,10531
|
|
20241106,142200,4311652426,780,781,781,780,1972
|
|
20241106,142100,4310112304,780,780,780,780,2556
|
|
20241106,142000,4308118624,779,779,779,778,3788
|
|
20241106,141900,4305170952,779,779,779,779,402
|
|
20241106,141800,4304857794,779,779,779,776,850
|
|
20241106,141700,4304196101,778,775,778,773,15003
|
|
20241106,141600,4292561429,772,781,781,772,31528
|
|
20241106,141500,4268082147,781,782,782,781,753
|
|
20241106,141400,4267494051,782,782,782,782,3629
|
|
20241106,141300,4264656173,782,781,782,781,4526
|
|
20241106,141200,4261120385,779,778,780,778,17212
|
|
20241106,141100,4247709570,778,780,780,778,1002
|
|
20241106,141000,4246930012,780,777,780,776,6436
|
|
20241106,140900,4241930042,779,778,779,777,9914
|
|
20241106,140800,4234222507,778,778,778,778,147
|
|
20241106,140700,4234108141,778,777,778,777,8
|
|
20241106,140600,4234101921,778,776,778,776,8979
|
|
20241106,140500,4227131299,775,775,777,775,5885
|
|
20241106,140400,4222566179,775,775,775,773,5157
|
|
20241106,140300,4218570703,775,774,776,774,2879
|
|
20241106,140200,4216338843,776,775,776,775,2410
|
|
20241106,140100,4214469983,773,777,777,773,5752
|
|
20241106,140000,4210010767,778,780,780,778,3502
|
|
20241106,135900,4207286185,780,776,780,776,2266
|
|
20241106,135800,4205524437,775,775,775,775,8035
|
|
20241106,135700,4199297312,773,781,781,773,31091
|
|
20241106,135600,4175154081,780,774,780,774,101792
|
|
20241106,135500,4096086559,773,773,774,773,7381
|
|
20241106,135400,4090381036,773,773,774,773,2942
|
|
20241106,135300,4088106710,773,773,774,772,1995
|
|
20241106,135200,4086564918,773,773,773,772,10749
|
|
20241106,135100,4078260064,772,774,774,772,8705
|
|
20241106,135000,4071538023,773,772,773,772,7968
|
|
20241106,134900,4065380719,772,774,774,772,16808
|
|
20241106,134800,4052399541,773,775,775,773,11339
|
|
20241106,134700,4043624481,775,775,775,773,10466
|
|
20241106,134600,4035533959,775,775,775,774,13482
|
|
20241106,134500,4025088741,775,776,776,775,2736
|
|
20241106,134400,4022965934,776,777,777,776,14003
|
|
20241106,134300,4012094606,777,777,777,776,4916
|
|
20241106,134200,4008275695,777,776,777,776,6100
|
|
20241106,134100,4003540544,775,775,776,775,8159
|
|
20241106,134000,3997217316,776,776,776,775,1833
|
|
20241106,133900,3995794928,776,776,776,774,7612
|
|
20241106,133800,3989899320,776,776,776,775,234
|
|
20241106,133700,3989717770,773,775,778,772,13566
|
|
20241106,133600,3979202593,772,777,777,772,10103
|
|
20241106,133500,3971400590,776,774,777,772,27226
|
|
20241106,133400,3950312823,772,773,773,772,3939
|
|
20241106,133300,3947271712,772,775,775,772,7947
|
|
20241106,133200,3941133198,772,774,775,772,35441
|
|
20241106,133100,3913756019,773,773,773,773,130
|
|
20241106,133000,3913655529,773,773,775,773,1856
|
|
20241106,132900,3912219873,773,773,774,773,8413
|
|
20241106,132800,3905716501,773,775,775,773,15345
|
|
20241106,132700,3893836584,775,775,776,774,4707
|
|
20241106,132600,3890190799,775,775,775,775,7733
|
|
20241106,132500,3884197724,775,776,776,774,11805
|
|
20241106,132400,3875054179,776,775,776,775,6686
|
|
20241106,132300,3869871869,776,778,778,776,11244
|
|
20241106,132200,3861140145,778,778,779,778,2203
|
|
20241106,132100,3859425711,778,778,778,776,23055
|
|
20241106,132000,3841514989,777,779,779,776,13948
|
|
20241106,131900,3830678272,779,778,779,777,3661
|
|
20241106,131800,3827830645,778,777,779,777,1633
|
|
20241106,131700,3826560507,778,780,780,778,3872
|
|
20241106,131600,3823545132,780,780,780,780,1110
|
|
20241106,131500,3822679332,780,780,780,780,0
|
|
20241106,131400,3822679332,780,780,781,780,1041
|
|
20241106,131300,3821866843,779,780,780,779,11719
|
|
20241106,131200,3812726024,779,777,779,776,4785
|
|
20241106,131100,3809003551,777,776,777,775,16728
|
|
20241106,131000,3796029121,776,775,776,775,7155
|
|
20241106,130900,3790478487,775,777,777,775,9165
|
|
20241106,130800,3783363848,777,778,778,776,40732
|
|
20241106,130700,3751725039,778,779,781,778,20252
|
|
20241106,130600,3735965969,778,779,779,778,13270
|
|
20241106,130500,3725635099,778,777,778,777,4372
|
|
20241106,130400,3722234683,778,778,780,778,8885
|
|
20241106,130300,3715322143,778,780,780,778,6768
|
|
20241106,130200,3710054582,781,780,782,780,6257
|
|
20241106,130100,3705173065,780,782,782,780,1270
|
|
20241106,130000,3704181689,782,784,784,782,12501
|
|
20241106,125900,3694393601,785,785,785,783,1097
|
|
20241106,125800,3693534450,785,783,785,783,246
|
|
20241106,125700,3693341731,781,783,783,781,9889
|
|
20241106,125600,3685615420,780,783,784,780,12946
|
|
20241106,125500,3675479301,782,785,785,782,5318
|
|
20241106,125400,3671315162,782,781,785,781,3698
|
|
20241106,125300,3668425317,781,784,785,781,6096
|
|
20241106,125200,3663658237,785,786,786,784,3898
|
|
20241106,125100,3660599962,787,785,787,785,6322
|
|
20241106,125000,3655635954,786,784,786,784,640
|
|
20241106,124900,3655134190,784,786,787,784,9409
|
|
20241106,124800,3647747211,787,787,787,785,797
|
|
20241106,124700,3647121190,787,785,787,785,928
|
|
20241106,124600,3646392196,785,784,785,784,4620
|
|
20241106,124500,3642765506,785,784,785,784,2231
|
|
20241106,124400,3641016022,784,784,784,784,16618
|
|
20241106,124300,3627987510,784,782,784,782,2131
|
|
20241106,124200,3626321052,783,784,784,783,4935
|
|
20241106,124100,3622452162,784,786,786,784,10676
|
|
20241106,124000,3614073796,786,782,786,782,19436
|
|
20241106,123900,3598830061,784,781,784,781,1222
|
|
20241106,123800,3597874043,784,782,784,781,6302
|
|
20241106,123700,3592944246,782,783,783,777,9011
|
|
20241106,123600,3585914235,783,779,783,778,101671
|
|
20241106,123500,3506440383,779,782,782,779,5395
|
|
20241106,123400,3502232182,782,782,782,780,8102
|
|
20241106,123300,3495900270,782,778,782,778,15420
|
|
20241106,123200,3483886332,778,779,780,777,12475
|
|
20241106,123100,3474168434,777,778,780,777,6104
|
|
20241106,123000,3469419898,780,781,781,778,2510
|
|
20241106,122900,3467465705,782,779,782,779,1433
|
|
20241106,122800,3466345908,780,780,781,779,1793
|
|
20241106,122700,3464947187,780,780,780,779,4488
|
|
20241106,122600,3461448141,780,782,782,777,9735
|
|
20241106,122500,3453858489,779,779,781,779,18654
|
|
20241106,122400,3439312315,782,780,782,779,18282
|
|
20241106,122300,3425046982,781,781,782,781,531
|
|
20241106,122200,3424632269,782,777,782,776,32337
|
|
20241106,122100,3399438524,777,777,779,776,18059
|
|
20241106,122000,3385407274,778,777,778,777,6802
|
|
20241106,121900,3380121811,777,779,779,774,52178
|
|
20241106,121800,3339587711,779,779,780,778,17696
|
|
20241106,121700,3325805296,779,781,781,778,76169
|
|
20241106,121600,3266416943,781,782,782,780,27698
|
|
20241106,121500,3244790756,782,785,785,782,33822
|
|
20241106,121400,3218319984,784,785,786,784,12441
|
|
20241106,121300,3208552872,785,784,785,783,6437
|
|
20241106,121200,3203506638,783,783,783,782,28475
|
|
20241106,121100,3181218631,783,782,783,782,1086
|
|
20241106,121000,3180369347,782,784,785,782,35240
|
|
20241106,120900,3152767053,785,785,786,784,15522
|
|
20241106,120800,3140582282,785,786,790,785,26367
|
|
20241106,120700,3119839878,787,786,787,786,3900
|
|
20241106,120600,3116774185,788,789,789,787,6270
|
|
20241106,120500,3111836352,789,789,789,788,11949
|
|
20241106,120400,3102408665,789,790,790,789,5207
|
|
20241106,120300,3098295435,790,791,791,790,9989
|
|
20241106,120200,3090401730,791,790,791,790,1286
|
|
20241106,120100,3089385526,790,789,790,789,981
|
|
20241106,120000,3088611160,789,791,791,789,138
|
|
20241106,115900,3088502105,789,789,789,789,1
|
|
20241106,115800,3088501316,788,789,789,788,3885
|
|
20241106,115700,3085437646,789,789,789,788,855
|
|
20241106,115600,3084763551,788,791,791,788,25295
|
|
20241106,115500,3064784945,791,790,791,790,2695
|
|
20241106,115400,3062655564,790,791,791,790,29143
|
|
20241106,115300,3039625504,791,792,792,791,7682
|
|
20241106,115200,3033545809,792,792,793,792,3661
|
|
20241106,115100,3030645422,793,793,793,793,755
|
|
20241106,115000,3030046707,792,792,793,792,4927
|
|
20241106,114900,3026144402,792,792,792,792,1962
|
|
20241106,114800,3024590498,792,792,792,792,2253
|
|
20241106,114700,3022806122,792,792,792,792,3809
|
|
20241106,114600,3019789394,792,793,793,791,6239
|
|
20241106,114500,3014852173,793,790,793,790,5888
|
|
20241106,114400,3010185231,790,790,790,789,6001
|
|
20241106,114300,3005444760,789,787,790,787,33122
|
|
20241106,114200,2979363882,787,789,789,787,17828
|
|
20241106,114100,2965311897,789,789,790,789,12870
|
|
20241106,114000,2955152163,789,791,791,787,115290
|
|
20241106,113900,2864119439,790,792,792,790,120080
|
|
20241106,113800,2769240686,792,792,792,792,2877
|
|
20241106,113700,2766962102,792,792,792,791,14711
|
|
20241106,113600,2755325085,791,792,793,791,42140
|
|
20241106,113500,2721963499,792,792,795,792,16058
|
|
20241106,113400,2709244392,792,793,795,792,25981
|
|
20241106,113300,2688659518,793,792,793,792,10119
|
|
20241106,113200,2680640674,792,793,794,792,19774
|
|
20241106,113100,2664961248,794,793,794,792,15607
|
|
20241106,113000,2652595189,793,794,794,792,64713
|
|
20241106,112900,2601280109,794,794,795,794,11468
|
|
20241106,112800,2592174507,794,794,795,794,13454
|
|
20241106,112700,2581491715,794,796,796,794,8407
|
|
20241106,112600,2574806500,796,796,796,796,248
|
|
20241106,112500,2574609092,797,795,797,794,17201
|
|
20241106,112400,2560938399,797,797,797,797,0
|
|
20241106,112300,2560938399,797,796,797,795,112
|
|
20241106,112200,2560849337,796,796,796,795,44739
|
|
20241106,112100,2525276466,795,796,797,795,934
|
|
20241106,112000,2524532954,796,796,796,796,978
|
|
20241106,111900,2523754466,796,796,796,795,8098
|
|
20241106,111800,2517308774,796,799,799,796,52128
|
|
20241106,111700,2475782653,800,800,800,800,816
|
|
20241106,111600,2475129853,798,800,800,798,1592
|
|
20241106,111500,2473858406,798,797,798,797,5314
|
|
20241106,111400,2469620148,797,798,798,797,8610
|
|
20241106,111300,2462751161,798,799,799,798,9679
|
|
20241106,111200,2455022954,800,800,801,800,515
|
|
20241106,111100,2454610880,800,800,801,800,3730
|
|
20241106,111000,2451624350,800,800,801,799,2212
|
|
20241106,110900,2449856749,800,800,801,800,2172
|
|
20241106,110800,2448119138,800,799,801,799,8239
|
|
20241106,110700,2441534460,799,799,799,798,2054
|
|
20241106,110600,2439893965,799,799,799,799,1684
|
|
20241106,110500,2438548449,798,798,799,797,4491
|
|
20241106,110400,2434964783,799,799,799,798,840
|
|
20241106,110300,2434293739,798,798,798,798,14652
|
|
20241106,110200,2422601443,798,797,798,796,5733
|
|
20241106,110100,2418032114,797,797,797,796,4943
|
|
20241106,110000,2414096635,797,798,798,796,49877
|
|
20241106,105900,2374338921,799,799,799,799,1718
|
|
20241106,105800,2372966239,799,799,799,799,13837
|
|
20241106,105700,2361910476,799,802,802,799,4401
|
|
20241106,105600,2358385694,803,801,803,800,2490
|
|
20241106,105500,2356389686,801,801,802,800,14577
|
|
20241106,105400,2344713709,800,800,800,800,5995
|
|
20241106,105300,2339917709,801,798,801,797,501
|
|
20241106,105200,2339518051,797,800,800,797,15117
|
|
20241106,105100,2327462717,799,800,800,799,755
|
|
20241106,105000,2326859244,799,799,800,799,10766
|
|
20241106,104900,2318257090,798,798,800,798,1010
|
|
20241106,104800,2317450106,798,800,800,798,27341
|
|
20241106,104700,2295631982,796,796,800,796,64322
|
|
20241106,104600,2244360828,796,797,797,796,4901
|
|
20241106,104500,2240459183,797,797,797,796,530
|
|
20241106,104400,2240037126,797,800,800,797,8310
|
|
20241106,104300,2233410530,800,800,801,799,4478
|
|
20241106,104200,2229828946,800,800,801,800,1509
|
|
20241106,104100,2228621651,799,797,799,797,8637
|
|
20241106,104000,2221723265,798,796,798,796,8137
|
|
20241106,103900,2215243733,796,797,797,795,12267
|
|
20241106,103800,2205478599,797,797,798,797,11651
|
|
20241106,103700,2196190800,797,796,797,795,21165
|
|
20241106,103600,2179333531,797,797,799,796,12545
|
|
20241106,103500,2169333248,797,799,799,796,25032
|
|
20241106,103400,2149371304,798,798,799,798,18185
|
|
20241106,103300,2134843508,798,798,800,798,8263
|
|
20241106,103200,2128243312,798,797,798,795,2617
|
|
20241106,103100,2126160794,795,799,800,794,34901
|
|
20241106,103000,2098412294,796,796,798,796,6743
|
|
20241106,102900,2093043369,797,800,800,796,6203
|
|
20241106,102800,2088101069,800,795,800,795,6090
|
|
20241106,102700,2083252273,795,799,799,795,58827
|
|
20241106,102600,2036445705,799,801,801,799,18286
|
|
20241106,102500,2021816134,800,802,802,799,28615
|
|
20241106,102400,1998894146,801,799,802,798,12375
|
|
20241106,102300,1988995230,799,801,801,798,4297
|
|
20241106,102200,1985563755,801,801,802,800,8378
|
|
20241106,102100,1978858805,801,800,801,800,5914
|
|
20241106,102000,1974126651,800,800,800,799,11872
|
|
20241106,101900,1964635366,800,796,800,796,13522
|
|
20241106,101800,1953861035,796,797,800,796,46161
|
|
20241106,101700,1917082349,797,800,800,797,5718
|
|
20241106,101600,1912522595,800,801,801,800,2900
|
|
20241106,101500,1910201795,802,800,802,795,55594
|
|
20241106,101400,1865828451,799,798,799,796,24690
|
|
20241106,101300,1846154571,798,799,800,797,18038
|
|
20241106,101200,1831756270,799,800,800,799,21829
|
|
20241106,101100,1814298092,800,798,800,796,28150
|
|
20241106,101000,1791858744,797,797,798,795,30575
|
|
20241106,100900,1767513164,797,798,798,796,7783
|
|
20241106,100800,1761311430,798,799,800,796,18710
|
|
20241106,100700,1746395453,799,799,802,798,24495
|
|
20241106,100600,1726833311,801,805,805,800,43372
|
|
20241106,100500,1692082837,805,803,805,802,6293
|
|
20241106,100400,1687031046,803,806,806,802,18275
|
|
20241106,100300,1672366416,806,810,810,803,56277
|
|
20241106,100200,1627048841,810,804,810,801,34312
|
|
20241106,100100,1599477954,803,804,806,801,73188
|
|
20241106,100000,1540762782,807,808,809,803,60752
|
|
20241106,095900,1491791756,808,810,810,804,67626
|
|
20241106,095800,1437276798,810,810,815,806,127110
|
|
20241106,095700,1334111659,810,807,812,803,53205
|
|
20241106,095600,1291058853,809,813,814,807,30152
|
|
20241106,095500,1266610522,813,808,815,807,38960
|
|
20241106,095400,1235021599,808,804,808,802,37259
|
|
20241106,095300,1205055095,806,809,809,803,8163
|
|
20241106,095200,1198478030,809,809,809,802,26188
|
|
20241106,095100,1177430002,809,809,810,807,11907
|
|
20241106,095000,1167795605,809,812,813,809,18103
|
|
20241106,094900,1153103598,809,802,813,800,72312
|
|
20241106,094800,1094648917,802,800,802,800,11148
|
|
20241106,094700,1085726187,802,801,802,800,9635
|
|
20241106,094600,1078015176,801,798,801,798,18468
|
|
20241106,094500,1063232847,799,796,799,796,11926
|
|
20241106,094400,1053709148,796,799,799,795,32592
|
|
20241106,094300,1027764819,798,798,799,798,7440
|
|
20241106,094200,1021826975,799,800,800,799,12476
|
|
20241106,094100,1011852347,800,800,800,799,11821
|
|
20241106,094000,1002403045,800,800,801,800,14257
|
|
20241106,093900,990996740,801,799,801,799,13440
|
|
20241106,093800,980240073,800,797,801,797,10049
|
|
20241106,093700,972224623,798,800,800,798,11917
|
|
20241106,093600,962702449,801,802,802,801,2483
|
|
20241106,093500,960711453,804,802,805,799,8296
|
|
20241106,093400,954077202,802,802,802,799,1579
|
|
20241106,093300,952812551,797,800,802,797,14996
|
|
20241106,093200,940838086,802,803,806,801,18182
|
|
20241106,093100,926245521,803,800,805,798,12748
|
|
20241106,093000,915999102,800,796,801,795,26855
|
|
20241106,092900,894629110,796,799,799,794,33878
|
|
20241106,092800,867618064,799,803,804,799,39681
|
|
20241106,092700,835873817,802,804,804,802,26070
|
|
20241106,092600,814942809,803,807,809,802,17152
|
|
20241106,092500,801132578,807,808,811,807,34045
|
|
20241106,092400,773593501,808,805,808,804,10259
|
|
20241106,092300,765323078,805,806,807,804,16034
|
|
20241106,092200,752401096,806,804,806,804,15935
|
|
20241106,092100,739571215,804,803,805,802,30344
|
|
20241106,092000,715197487,803,801,803,800,17272
|
|
20241106,091900,701364761,802,804,804,800,2719
|
|
20241106,091800,699184157,800,804,804,800,4011
|
|
20241106,091700,695973379,802,800,805,800,4524
|
|
20241106,091600,692350188,801,812,812,801,18100
|
|
20241106,091500,677840191,813,803,814,800,26096
|
|
20241106,091400,656781202,803,798,803,797,33176
|
|
20241106,091300,630243272,797,797,800,796,30266
|
|
20241106,091200,606077315,797,794,797,792,72720
|
|
20241106,091100,548407097,794,796,796,793,27678
|
|
20241106,091000,526427730,796,796,800,794,28861
|
|
20241106,090900,503461208,800,796,800,794,30058
|
|
20241106,090800,479537402,796,798,802,796,28515
|
|
20241106,090700,456811499,802,806,806,797,125211
|
|
20241106,090600,356667987,806,808,809,804,18073
|
|
20241106,090500,342080400,808,802,808,800,71040
|
|
20241106,090400,285051188,801,800,801,799,63761
|
|
20241106,090300,234031537,800,801,803,799,64786
|
|
20241106,090200,182133155,800,804,804,799,49707
|
|
20241106,090100,142363827,799,798,808,798,62459
|
|
20241106,090000,92449501,798,821,821,792,114363
|