586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184300,2095734379,750,750,750,750,29254
|
|
20241107,184200,2095734379,750,750,750,750,0
|
|
20241107,184100,2095734379,750,750,750,750,0
|
|
20241107,184000,2095734379,750,750,750,750,0
|
|
20241107,183900,2095734379,750,750,750,750,0
|
|
20241107,183800,2095734379,750,750,750,750,0
|
|
20241107,183700,2095734379,750,750,750,750,0
|
|
20241107,183600,2095734379,750,750,750,750,0
|
|
20241107,183500,2095734379,750,750,750,750,0
|
|
20241107,183400,2095734379,750,750,750,750,0
|
|
20241107,183300,2095734379,750,750,750,750,0
|
|
20241107,183200,2095734379,750,750,750,750,0
|
|
20241107,183100,2095734379,750,750,750,750,0
|
|
20241107,183000,2095734379,750,750,750,750,0
|
|
20241107,182900,2095734379,750,750,750,750,0
|
|
20241107,182800,2095734379,750,750,750,750,0
|
|
20241107,182700,2095734379,750,750,750,750,0
|
|
20241107,182600,2095734379,750,750,750,750,0
|
|
20241107,182500,2095734379,750,750,750,750,0
|
|
20241107,182400,2095734379,750,750,750,750,0
|
|
20241107,182300,2095734379,750,750,750,750,0
|
|
20241107,182200,2095734379,750,750,750,750,0
|
|
20241107,182100,2095734379,750,750,750,750,0
|
|
20241107,182000,2095734379,750,750,750,750,0
|
|
20241107,181900,2095734379,750,750,750,750,0
|
|
20241107,181800,2095734379,750,750,750,750,0
|
|
20241107,181700,2095734379,750,750,750,750,0
|
|
20241107,181600,2095734379,750,750,750,750,0
|
|
20241107,181500,2095734379,750,750,750,750,0
|
|
20241107,181400,2095734379,750,750,750,750,0
|
|
20241107,181300,2095734379,750,750,750,750,29254
|
|
20241107,181200,2095734379,750,750,750,750,0
|
|
20241107,181100,2095734379,750,750,750,750,0
|
|
20241107,181000,2095734379,750,750,750,750,0
|
|
20241107,180900,2095734379,750,750,750,750,0
|
|
20241107,180800,2095734379,750,750,750,750,0
|
|
20241107,180700,2095734379,750,750,750,750,0
|
|
20241107,180600,2095734379,750,750,750,750,0
|
|
20241107,180500,2095734379,750,750,750,750,0
|
|
20241107,180400,2095734379,750,750,750,750,0
|
|
20241107,180300,2095734379,750,750,750,750,0
|
|
20241107,180200,2095734379,750,750,750,750,0
|
|
20241107,180100,2095734379,750,750,750,750,0
|
|
20241107,180000,2095734379,750,750,750,750,0
|
|
20241107,175900,2095734379,750,750,750,750,0
|
|
20241107,175800,2095734379,750,750,750,750,0
|
|
20241107,175700,2095734379,750,750,750,750,0
|
|
20241107,175600,2095734379,750,750,750,750,0
|
|
20241107,175500,2095734379,750,750,750,750,0
|
|
20241107,175400,2095734379,750,750,750,750,0
|
|
20241107,175300,2095734379,750,750,750,750,0
|
|
20241107,175200,2095734379,750,750,750,750,0
|
|
20241107,175100,2095734379,750,750,750,750,0
|
|
20241107,175000,2095734379,750,750,750,750,0
|
|
20241107,174900,2095734379,750,750,750,750,0
|
|
20241107,174800,2095734379,750,750,750,750,0
|
|
20241107,174700,2095734379,750,750,750,750,0
|
|
20241107,174600,2095734379,750,750,750,750,0
|
|
20241107,174500,2095734379,750,750,750,750,0
|
|
20241107,174400,2095734379,750,750,750,750,0
|
|
20241107,174300,2095734379,750,750,750,750,29254
|
|
20241107,174200,2095734379,750,750,750,750,0
|
|
20241107,174100,2095734379,750,750,750,750,0
|
|
20241107,174000,2095734379,750,750,750,750,0
|
|
20241107,173900,2095734379,750,750,750,750,0
|
|
20241107,173800,2095734379,750,750,750,750,0
|
|
20241107,173700,2095734379,750,750,750,750,0
|
|
20241107,173600,2095734379,750,750,750,750,0
|
|
20241107,173500,2095734379,750,750,750,750,0
|
|
20241107,173400,2095734379,750,750,750,750,0
|
|
20241107,173300,2095734379,750,750,750,750,0
|
|
20241107,173200,2095734379,750,750,750,750,0
|
|
20241107,173100,2095734379,750,750,750,750,0
|
|
20241107,173000,2095734379,750,750,750,750,0
|
|
20241107,172900,2095734379,750,750,750,750,0
|
|
20241107,172800,2095734379,750,750,750,750,0
|
|
20241107,172700,2095734379,750,750,750,750,0
|
|
20241107,172600,2095734379,750,750,750,750,0
|
|
20241107,172500,2095734379,750,750,750,750,0
|
|
20241107,172400,2095734379,750,750,750,750,0
|
|
20241107,172300,2095734379,750,750,750,750,0
|
|
20241107,172200,2095734379,750,750,750,750,0
|
|
20241107,172100,2095734379,750,750,750,750,0
|
|
20241107,172000,2095734379,750,750,750,750,0
|
|
20241107,171900,2095734379,750,750,750,750,0
|
|
20241107,171800,2095734379,750,750,750,750,0
|
|
20241107,171700,2095734379,750,750,750,750,0
|
|
20241107,171600,2095734379,750,750,750,750,0
|
|
20241107,171500,2095734379,750,750,750,750,0
|
|
20241107,171400,2095734379,750,750,750,750,0
|
|
20241107,171300,2095734379,750,750,750,750,29254
|
|
20241107,171200,2095734379,750,750,750,750,0
|
|
20241107,171100,2095734379,750,750,750,750,0
|
|
20241107,171000,2095734379,750,750,750,750,0
|
|
20241107,170900,2095734379,750,750,750,750,0
|
|
20241107,170800,2095734379,750,750,750,750,0
|
|
20241107,170700,2095734379,750,750,750,750,0
|
|
20241107,170600,2095734379,750,750,750,750,0
|
|
20241107,170500,2095734379,750,750,750,750,0
|
|
20241107,170400,2095734379,750,750,750,750,0
|
|
20241107,170300,2095734379,750,750,750,750,0
|
|
20241107,170200,2095734379,750,750,750,750,0
|
|
20241107,170100,2095734379,750,750,750,750,0
|
|
20241107,170000,2095734379,750,750,750,750,0
|
|
20241107,165900,2095734379,750,750,750,750,0
|
|
20241107,165800,2095734379,750,750,750,750,0
|
|
20241107,165700,2095734379,750,750,750,750,0
|
|
20241107,165600,2095734379,750,750,750,750,0
|
|
20241107,165500,2095734379,750,750,750,750,0
|
|
20241107,165400,2095734379,750,750,750,750,0
|
|
20241107,165300,2095734379,750,750,750,750,0
|
|
20241107,165200,2095734379,750,750,750,750,0
|
|
20241107,165100,2095734379,750,750,750,750,0
|
|
20241107,165000,2095734379,750,750,750,750,0
|
|
20241107,164900,2095734379,750,750,750,750,0
|
|
20241107,164800,2095734379,750,750,750,750,0
|
|
20241107,164700,2095734379,750,750,750,750,0
|
|
20241107,164600,2095734379,750,750,750,750,0
|
|
20241107,164500,2095734379,750,750,750,750,0
|
|
20241107,164400,2095734379,750,750,750,750,0
|
|
20241107,164300,2095734379,750,750,750,750,29254
|
|
20241107,164200,2095734379,750,750,750,750,0
|
|
20241107,164100,2095734379,750,750,750,750,0
|
|
20241107,164000,2095734379,750,750,750,750,0
|
|
20241107,163900,2095734379,750,750,750,750,0
|
|
20241107,163800,2095734379,750,750,750,750,0
|
|
20241107,163700,2095734379,750,750,750,750,0
|
|
20241107,163600,2095734379,750,750,750,750,0
|
|
20241107,163500,2095734379,750,750,750,750,0
|
|
20241107,163400,2095734379,750,750,750,750,0
|
|
20241107,163300,2095734379,750,750,750,750,0
|
|
20241107,163200,2095734379,750,750,750,750,0
|
|
20241107,163100,2095734379,750,750,750,750,0
|
|
20241107,163000,2095734379,750,750,750,750,0
|
|
20241107,162900,2095734379,750,750,750,750,0
|
|
20241107,162800,2095734379,750,750,750,750,0
|
|
20241107,162700,2095734379,750,750,750,750,0
|
|
20241107,162600,2095734379,750,750,750,750,0
|
|
20241107,162500,2095734379,750,750,750,750,0
|
|
20241107,162400,2095734379,750,750,750,750,0
|
|
20241107,162300,2095734379,750,750,750,750,0
|
|
20241107,162200,2095734379,750,750,750,750,0
|
|
20241107,162100,2095734379,750,750,750,750,0
|
|
20241107,162000,2095734379,750,750,750,750,0
|
|
20241107,161900,2095734379,750,750,750,750,0
|
|
20241107,161800,2095734379,750,750,750,750,0
|
|
20241107,161700,2095734379,750,750,750,750,0
|
|
20241107,161600,2095734379,750,750,750,750,0
|
|
20241107,161500,2095734379,750,750,750,750,0
|
|
20241107,161400,2095734379,750,750,750,750,0
|
|
20241107,161300,2095734379,750,750,750,750,29254
|
|
20241107,161200,2095734379,750,750,750,750,0
|
|
20241107,161100,2095734379,750,750,750,750,0
|
|
20241107,161000,2095734379,750,750,750,750,0
|
|
20241107,160900,2095734379,750,750,750,750,0
|
|
20241107,160800,2095734379,750,750,750,750,0
|
|
20241107,160700,2095734379,750,750,750,750,0
|
|
20241107,160600,2095734379,750,750,750,750,0
|
|
20241107,160500,2095734379,750,750,750,750,0
|
|
20241107,160400,2095734379,750,750,750,750,0
|
|
20241107,160300,2095734379,750,750,750,750,0
|
|
20241107,160200,2095734379,750,750,750,750,0
|
|
20241107,160100,2095734379,750,750,750,750,0
|
|
20241107,160000,2095734379,750,750,750,750,0
|
|
20241107,155900,2095734379,750,750,750,750,0
|
|
20241107,155800,2095734379,750,750,750,750,0
|
|
20241107,155700,2095734379,750,750,750,750,0
|
|
20241107,155600,2095734379,750,750,750,750,0
|
|
20241107,155500,2095734379,750,750,750,750,0
|
|
20241107,155400,2095734379,750,750,750,750,0
|
|
20241107,155300,2095734379,750,750,750,750,0
|
|
20241107,155200,2095734379,750,750,750,750,0
|
|
20241107,155100,2095734379,750,750,750,750,0
|
|
20241107,155000,2095734379,750,750,750,750,0
|
|
20241107,154900,2095734379,750,750,750,750,0
|
|
20241107,154800,2095734379,750,750,750,750,0
|
|
20241107,154700,2095734379,750,750,750,750,0
|
|
20241107,154600,2095734379,750,750,750,750,0
|
|
20241107,154500,2095734379,750,750,750,750,0
|
|
20241107,154400,2095734379,750,750,750,750,0
|
|
20241107,154300,2095734379,750,750,750,750,29254
|
|
20241107,154200,2095734379,750,750,750,750,0
|
|
20241107,154100,2095734379,750,750,750,750,0
|
|
20241107,154000,2095734379,750,750,750,750,0
|
|
20241107,153900,2095734379,750,750,750,750,0
|
|
20241107,153800,2095734379,750,750,750,750,0
|
|
20241107,153700,2095734379,750,750,750,750,0
|
|
20241107,153600,2095734379,750,750,750,750,0
|
|
20241107,153500,2095734379,750,750,750,750,0
|
|
20241107,153400,2095734379,750,750,750,750,0
|
|
20241107,153300,2095734379,750,750,750,750,0
|
|
20241107,153200,2095734379,750,750,750,750,0
|
|
20241107,153100,2095734379,750,750,750,750,0
|
|
20241107,153000,2095734379,750,750,750,750,29254
|
|
20241107,152900,2073793879,751,751,751,751,0
|
|
20241107,152800,2073793879,751,751,751,751,0
|
|
20241107,152700,2073793879,751,751,751,751,0
|
|
20241107,152600,2073793879,751,751,751,751,0
|
|
20241107,152500,2073793879,751,751,751,751,0
|
|
20241107,152400,2073793879,751,751,751,751,0
|
|
20241107,152300,2073793879,751,751,751,751,0
|
|
20241107,152200,2073793879,751,751,751,751,0
|
|
20241107,152100,2073793879,751,751,751,751,0
|
|
20241107,152000,2073793879,751,751,751,751,0
|
|
20241107,151900,2073793879,751,755,755,751,7023
|
|
20241107,151800,2068506588,755,755,755,755,2273
|
|
20241107,151700,2066790473,753,753,753,753,1000
|
|
20241107,151600,2066037473,753,756,756,753,10517
|
|
20241107,151500,2058097655,756,759,760,756,8119
|
|
20241107,151400,2051955004,759,754,760,754,15148
|
|
20241107,151300,2040473128,753,756,756,753,3056
|
|
20241107,151200,2038167062,755,753,755,753,2533
|
|
20241107,151100,2036257171,753,752,753,752,2611
|
|
20241107,151000,2034291138,753,753,753,753,81
|
|
20241107,150900,2034230145,752,753,753,751,5104
|
|
20241107,150800,2030396033,753,753,753,753,20
|
|
20241107,150700,2030380973,753,752,753,752,3730
|
|
20241107,150600,2027573963,751,748,751,747,5357
|
|
20241107,150500,2023560709,747,749,749,747,20137
|
|
20241107,150400,2008496596,747,749,749,747,6059
|
|
20241107,150300,2003961798,748,749,749,748,124
|
|
20241107,150200,2003869045,749,747,749,747,2949
|
|
20241107,150100,2001665720,749,749,749,748,13024
|
|
20241107,150000,1991920744,751,752,754,750,37421
|
|
20241107,145900,1963806886,752,752,752,752,1580
|
|
20241107,145800,1962618726,750,753,753,750,2536
|
|
20241107,145700,1960713099,754,754,754,754,996
|
|
20241107,145600,1959962115,755,754,755,754,23
|
|
20241107,145500,1959944772,755,755,756,755,2645
|
|
20241107,145400,1957947041,755,754,755,754,4044
|
|
20241107,145300,1954894677,755,756,756,755,18
|
|
20241107,145200,1954881079,756,755,756,755,1749
|
|
20241107,145100,1953558935,754,754,756,754,3567
|
|
20241107,145000,1950867243,756,753,756,753,619
|
|
20241107,144900,1950400034,754,752,754,752,6520
|
|
20241107,144800,1945493203,752,753,753,751,4033
|
|
20241107,144700,1942461741,750,753,753,750,462
|
|
20241107,144600,1942113936,751,750,751,750,2120
|
|
20241107,144500,1940523436,750,748,750,747,366
|
|
20241107,144400,1940249810,748,748,748,748,182
|
|
20241107,144300,1940113674,748,745,748,745,3896
|
|
20241107,144200,1937201721,747,745,748,741,27729
|
|
20241107,144100,1916586729,745,749,749,745,4402
|
|
20241107,144000,1913306669,749,746,750,745,14965
|
|
20241107,143900,1902151932,749,752,752,745,7770
|
|
20241107,143800,1896346792,752,752,752,750,1137
|
|
20241107,143700,1895493656,752,752,753,750,20004
|
|
20241107,143600,1880475249,753,753,753,753,1219
|
|
20241107,143500,1879557342,753,753,753,753,2000
|
|
20241107,143400,1878051342,754,754,755,754,1320
|
|
20241107,143300,1877056060,754,753,754,753,1294
|
|
20241107,143200,1876081434,753,755,755,753,530
|
|
20241107,143100,1875681344,755,756,756,754,965
|
|
20241107,143000,1874952007,757,757,757,754,2658
|
|
20241107,142900,1872939917,757,757,757,757,100
|
|
20241107,142800,1872864217,752,754,754,752,6396
|
|
20241107,142700,1868048214,755,756,756,755,8318
|
|
20241107,142600,1861768023,758,758,758,758,100
|
|
20241107,142500,1861692223,758,758,758,758,31
|
|
20241107,142400,1861668725,756,754,756,754,8186
|
|
20241107,142300,1855496479,754,758,758,754,10577
|
|
20241107,142200,1847501259,758,758,758,757,10
|
|
20241107,142100,1847493684,757,758,758,755,11297
|
|
20241107,142000,1838961665,758,757,758,757,16
|
|
20241107,141900,1838949542,759,759,759,756,44
|
|
20241107,141800,1838916158,759,759,759,756,1085
|
|
20241107,141700,1838093045,759,759,759,759,6
|
|
20241107,141600,1838088491,759,757,759,756,1131
|
|
20241107,141500,1837232439,756,757,757,756,375
|
|
20241107,141400,1836948870,757,757,757,756,243
|
|
20241107,141300,1836765127,756,756,757,755,1909
|
|
20241107,141200,1835321980,755,755,755,754,2943
|
|
20241107,141100,1833100953,755,756,756,755,379
|
|
20241107,141000,1832814804,756,756,756,756,6
|
|
20241107,140900,1832810268,754,757,757,753,22081
|
|
20241107,140800,1816150522,758,758,758,756,4063
|
|
20241107,140700,1813078878,758,759,759,758,1005
|
|
20241107,140600,1812316086,759,759,759,759,57
|
|
20241107,140500,1812272823,759,759,760,757,3217
|
|
20241107,140400,1809836050,759,757,759,757,1166
|
|
20241107,140300,1808952710,757,759,759,757,1829
|
|
20241107,140200,1807566049,757,756,757,754,3791
|
|
20241107,140100,1804699774,756,756,756,756,12
|
|
20241107,140000,1804690702,756,755,756,754,2301
|
|
20241107,135900,1802954236,755,755,755,755,6
|
|
20241107,135800,1802949706,755,755,755,755,508
|
|
20241107,135700,1802566166,755,755,755,755,321
|
|
20241107,135600,1802323811,755,755,755,755,516
|
|
20241107,135500,1801934231,755,755,755,755,306
|
|
20241107,135400,1801703201,755,755,755,754,14
|
|
20241107,135300,1801692639,755,755,755,755,515
|
|
20241107,135200,1801303814,755,755,755,755,5052
|
|
20241107,135100,1797489554,755,755,755,755,457
|
|
20241107,135000,1797144519,755,755,755,755,5161
|
|
20241107,134900,1793247964,755,755,755,755,1
|
|
20241107,134800,1793247209,754,754,754,754,2
|
|
20241107,134700,1793245701,756,756,756,755,1939
|
|
20241107,134600,1791779879,754,754,754,754,0
|
|
20241107,134500,1791779879,754,755,755,754,134
|
|
20241107,134400,1791678805,755,755,755,755,1016
|
|
20241107,134300,1790911725,755,754,755,754,40
|
|
20241107,134200,1790881545,755,754,755,754,775
|
|
20241107,134100,1790297091,755,755,755,755,10
|
|
20241107,134000,1790289541,753,753,753,753,501
|
|
20241107,133900,1789912288,753,753,753,753,26
|
|
20241107,133800,1789892710,754,754,754,754,296
|
|
20241107,133700,1789669526,753,755,755,753,9189
|
|
20241107,133600,1782740429,755,755,755,755,5761
|
|
20241107,133500,1778390874,758,758,758,755,6222
|
|
20241107,133400,1773685826,758,758,758,758,1
|
|
20241107,133300,1773685068,758,759,759,757,1135
|
|
20241107,133200,1772823961,759,758,759,758,3734
|
|
20241107,133100,1769989989,757,760,760,757,1268
|
|
20241107,133000,1769028836,758,763,763,758,4115
|
|
20241107,132900,1765896768,761,763,763,761,7197
|
|
20241107,132800,1760406374,763,762,763,762,7461
|
|
20241107,132700,1754716494,760,759,760,758,11194
|
|
20241107,132600,1746220700,758,759,759,758,53
|
|
20241107,132500,1746180482,759,759,759,759,1023
|
|
20241107,132400,1745404025,759,759,759,759,2378
|
|
20241107,132300,1743599123,759,759,759,759,891
|
|
20241107,132200,1742922854,759,758,759,758,360
|
|
20241107,132100,1742649624,760,759,760,759,1510
|
|
20241107,132000,1741503033,760,760,760,760,3
|
|
20241107,131900,1741500753,759,762,762,759,1737
|
|
20241107,131800,1740179337,761,761,761,761,900
|
|
20241107,131700,1739494437,762,763,763,761,6899
|
|
20241107,131600,1734235898,763,761,763,761,1443
|
|
20241107,131500,1733136835,760,759,760,759,16367
|
|
20241107,131400,1720713085,759,759,759,759,1542
|
|
20241107,131300,1719542707,760,754,760,750,7005
|
|
20241107,131200,1714240199,756,756,756,756,8
|
|
20241107,131100,1714234151,756,757,757,756,1150
|
|
20241107,131000,1713363651,757,755,757,754,3925
|
|
20241107,130900,1710400679,754,755,759,754,2466
|
|
20241107,130800,1708540934,760,760,760,760,202
|
|
20241107,130700,1708387414,760,754,763,754,11284
|
|
20241107,130600,1699812520,754,751,754,750,1264
|
|
20241107,130500,1698863304,751,751,751,751,1102
|
|
20241107,130400,1698035702,752,752,752,752,5
|
|
20241107,130300,1698031942,754,754,754,754,0
|
|
20241107,130200,1698031942,754,753,754,753,3
|
|
20241107,130100,1698029681,754,754,754,754,6
|
|
20241107,130000,1698025157,754,752,754,752,8168
|
|
20241107,125900,1691881295,752,748,752,748,401
|
|
20241107,125800,1691581343,751,751,751,751,1421
|
|
20241107,125700,1690514172,752,751,752,747,7044
|
|
20241107,125600,1685250509,747,749,751,747,744
|
|
20241107,125500,1684693185,749,751,751,749,4036
|
|
20241107,125400,1681670111,750,748,750,748,12053
|
|
20241107,125300,1672652898,748,750,750,748,1649
|
|
20241107,125200,1671417755,749,749,749,749,4039
|
|
20241107,125100,1668392544,750,751,751,749,12148
|
|
20241107,125000,1659285648,750,750,751,750,15688
|
|
20241107,124900,1647513057,750,752,752,750,5660
|
|
20241107,124800,1643266390,752,752,752,752,1016
|
|
20241107,124700,1642502358,753,753,753,753,919
|
|
20241107,124600,1641810351,753,753,753,753,308
|
|
20241107,124500,1641578427,753,753,753,753,0
|
|
20241107,124400,1641578427,753,751,753,751,5685
|
|
20241107,124300,1637307083,752,753,753,752,2693
|
|
20241107,124200,1635281939,753,752,753,752,890
|
|
20241107,124100,1634612647,752,752,753,752,563
|
|
20241107,124000,1634189270,753,754,754,752,6133
|
|
20241107,123900,1629570410,754,756,758,754,2108
|
|
20241107,123800,1627979699,759,759,759,759,3
|
|
20241107,123700,1627977422,760,761,762,755,6306
|
|
20241107,123600,1623208264,758,760,760,758,2202
|
|
20241107,123500,1621535262,760,760,762,760,21
|
|
20241107,123400,1621519295,760,757,760,757,15330
|
|
20241107,123300,1609913907,757,755,757,755,2615
|
|
20241107,123200,1607939552,757,757,757,757,2
|
|
20241107,123100,1607938038,757,755,757,754,7472
|
|
20241107,123000,1602294334,755,757,758,755,210
|
|
20241107,122900,1602135710,759,759,759,755,13118
|
|
20241107,122800,1592214947,760,760,760,757,896
|
|
20241107,122700,1591535534,756,760,763,756,24154
|
|
20241107,122600,1573204511,761,764,764,761,11854
|
|
20241107,122500,1564164728,763,764,764,763,1419
|
|
20241107,122400,1563081750,764,763,764,763,616
|
|
20241107,122300,1562611641,763,766,766,762,17337
|
|
20241107,122200,1549386192,766,764,766,763,2238
|
|
20241107,122100,1547677773,764,764,765,763,3519
|
|
20241107,122000,1544988537,764,763,766,763,3527
|
|
20241107,121900,1542293894,763,761,763,761,1343
|
|
20241107,121800,1541270832,761,761,762,760,1638
|
|
20241107,121700,1540024377,761,761,762,761,5842
|
|
20241107,121600,1535577953,762,762,762,762,1395
|
|
20241107,121500,1534514963,762,761,762,761,1620
|
|
20241107,121400,1533280534,761,764,764,761,6367
|
|
20241107,121300,1528426843,765,766,766,763,434
|
|
20241107,121200,1528095059,766,766,767,764,18975
|
|
20241107,121100,1513556466,766,766,766,765,4551
|
|
20241107,121000,1510073599,766,768,768,765,5089
|
|
20241107,120900,1506172857,768,764,768,764,6352
|
|
20241107,120800,1501308792,764,760,764,760,3510
|
|
20241107,120700,1498633617,758,761,762,758,11079
|
|
20241107,120600,1490208833,762,759,763,759,2019
|
|
20241107,120500,1488669362,763,760,766,760,3325
|
|
20241107,120400,1486130497,761,762,762,753,26890
|
|
20241107,120300,1465748072,762,760,763,758,9308
|
|
20241107,120200,1458665212,760,767,767,760,48863
|
|
20241107,120100,1421342010,771,756,772,756,111645
|
|
20241107,120000,1335992217,754,756,756,754,823
|
|
20241107,115900,1335370735,754,754,756,754,3366
|
|
20241107,115800,1332831771,754,752,754,752,1812
|
|
20241107,115700,1331466587,752,752,752,751,10049
|
|
20241107,115600,1323911481,752,753,753,752,2081
|
|
20241107,115500,1322346566,753,752,753,752,439
|
|
20241107,115400,1322016251,752,753,753,752,766
|
|
20241107,115300,1321439713,753,754,754,753,316
|
|
20241107,115200,1321201455,754,757,757,753,22268
|
|
20241107,115100,1304407390,756,756,756,756,4960
|
|
20241107,115000,1300657630,756,756,756,756,827
|
|
20241107,114900,1300032418,756,753,756,752,22974
|
|
20241107,114800,1282701242,753,752,753,752,64
|
|
20241107,114700,1282653112,752,752,752,751,6149
|
|
20241107,114600,1278034064,751,751,751,751,16
|
|
20241107,114500,1278022048,752,753,753,752,1390
|
|
20241107,114400,1276976757,753,754,754,752,419
|
|
20241107,114300,1276661607,754,751,754,751,6741
|
|
20241107,114200,1271586552,751,751,752,748,6607
|
|
20241107,114100,1266624225,750,750,751,747,3408
|
|
20241107,114000,1264071356,751,751,751,751,329
|
|
20241107,113900,1263824277,751,751,751,751,16
|
|
20241107,113800,1263812261,752,752,752,751,3810
|
|
20241107,113700,1260947941,752,751,752,751,1742
|
|
20241107,113600,1259638620,752,751,752,751,1282
|
|
20241107,113500,1258674776,751,749,753,749,12777
|
|
20241107,113400,1249078534,748,748,748,748,5896
|
|
20241107,113300,1244668326,748,748,748,748,2
|
|
20241107,113200,1244666830,746,748,748,746,3657
|
|
20241107,113100,1241933228,748,749,749,748,2175
|
|
20241107,113000,1240305280,748,747,748,747,2080
|
|
20241107,112900,1238749540,747,747,750,747,2321
|
|
20241107,112800,1237015029,747,745,747,745,1928
|
|
20241107,112700,1235575842,746,746,746,746,1051
|
|
20241107,112600,1234791796,746,745,746,745,263
|
|
20241107,112500,1234595836,745,745,745,744,1117
|
|
20241107,112400,1233764374,744,745,745,744,3500
|
|
20241107,112300,1231157703,745,744,745,743,2703
|
|
20241107,112200,1229145783,744,746,746,744,2893
|
|
20241107,112100,1226989737,745,744,745,744,1848
|
|
20241107,112000,1225612982,744,744,744,743,644
|
|
20241107,111900,1225133847,744,744,744,744,400
|
|
20241107,111800,1224836247,744,745,745,744,1326
|
|
20241107,111700,1223848948,745,745,746,745,607
|
|
20241107,111600,1223396633,746,743,746,743,2328
|
|
20241107,111500,1221663465,744,744,744,744,2254
|
|
20241107,111400,1219986489,744,744,744,744,708
|
|
20241107,111300,1219459737,743,744,744,743,185
|
|
20241107,111200,1219322281,744,744,744,744,337
|
|
20241107,111100,1219071553,744,744,744,744,24
|
|
20241107,111000,1219053697,744,743,744,743,612
|
|
20241107,110900,1218598371,744,744,744,744,1366
|
|
20241107,110800,1217582067,742,744,744,742,551
|
|
20241107,110700,1217172773,744,742,744,741,6455
|
|
20241107,110600,1212387294,741,741,741,741,177
|
|
20241107,110500,1212256137,741,741,741,741,602
|
|
20241107,110400,1211810055,741,741,741,740,1200
|
|
20241107,110300,1210921932,741,742,742,741,1642
|
|
20241107,110200,1209704007,742,743,743,742,695
|
|
20241107,110100,1209188308,743,743,745,742,1834
|
|
20241107,110000,1207825497,743,742,743,742,4749
|
|
20241107,105900,1204301738,741,740,741,740,1069
|
|
20241107,105800,1203509908,740,741,741,740,1836
|
|
20241107,105700,1202151080,741,742,742,741,154
|
|
20241107,105600,1202036946,742,742,742,742,818
|
|
20241107,105500,1201429990,742,741,742,741,8839
|
|
20241107,105400,1194879952,742,740,742,740,859
|
|
20241107,105300,1194244072,740,740,741,740,308
|
|
20241107,105200,1194016147,740,740,740,740,43
|
|
20241107,105100,1193984327,740,740,740,740,149
|
|
20241107,105000,1193874067,742,739,742,739,425
|
|
20241107,104900,1193559980,741,741,741,739,11010
|
|
20241107,104800,1185418234,741,741,741,741,0
|
|
20241107,104700,1185418234,741,742,742,741,1862
|
|
20241107,104600,1184037383,745,744,746,743,4309
|
|
20241107,104500,1180834986,746,746,746,746,308
|
|
20241107,104400,1180605218,746,746,746,745,2510
|
|
20241107,104300,1178733958,747,745,747,745,4366
|
|
20241107,104200,1175480162,744,745,746,744,11188
|
|
20241107,104100,1167145199,745,745,746,745,2249
|
|
20241107,104000,1165468572,745,745,745,745,1009
|
|
20241107,103900,1164716867,743,743,743,743,4000
|
|
20241107,103800,1161744867,745,743,745,742,12579
|
|
20241107,103700,1152398245,743,743,744,743,7978
|
|
20241107,103600,1146470370,745,745,745,744,1473
|
|
20241107,103500,1145372990,745,745,745,744,1597
|
|
20241107,103400,1144184800,744,745,745,744,2163
|
|
20241107,103300,1142575350,744,744,744,744,2862
|
|
20241107,103200,1140446022,741,742,742,741,1695
|
|
20241107,103100,1139190025,740,743,743,740,2899
|
|
20241107,103000,1137039383,739,741,741,739,5365
|
|
20241107,102900,1133069740,741,743,743,741,5703
|
|
20241107,102800,1128841834,743,742,743,741,7001
|
|
20241107,102700,1123653761,743,743,743,743,189
|
|
20241107,102600,1123513334,742,744,744,742,2245
|
|
20241107,102500,1121846607,743,743,744,743,1861
|
|
20241107,102400,1120463571,744,744,744,744,47
|
|
20241107,102300,1120428603,745,742,745,742,343
|
|
20241107,102200,1120173497,742,742,742,742,4258
|
|
20241107,102100,1117014061,742,745,745,742,3000
|
|
20241107,102000,1114784040,745,745,745,745,2152
|
|
20241107,101900,1113180800,746,746,746,746,41
|
|
20241107,101800,1113150214,743,747,747,743,8977
|
|
20241107,101700,1106462763,743,748,751,743,4744
|
|
20241107,101600,1102935729,748,750,752,748,7995
|
|
20241107,101500,1096941977,752,752,752,752,3
|
|
20241107,101400,1096939721,752,753,753,752,5726
|
|
20241107,101300,1092632677,753,753,753,752,5843
|
|
20241107,101200,1088238618,753,754,754,753,1507
|
|
20241107,101100,1087103376,754,753,755,753,11736
|
|
20241107,101000,1078250172,754,749,754,747,7985
|
|
20241107,100900,1072279162,749,751,751,748,2035
|
|
20241107,100800,1070754729,751,754,754,749,3454
|
|
20241107,100700,1068163338,754,755,755,750,5095
|
|
20241107,100600,1064321907,753,755,755,753,3499
|
|
20241107,100500,1061684695,753,749,755,749,17949
|
|
20241107,100400,1048192223,747,747,747,744,3141
|
|
20241107,100300,1045848062,747,749,749,747,3954
|
|
20241107,100200,1042894420,747,748,748,744,992
|
|
20241107,100100,1042155628,748,742,750,741,11435
|
|
20241107,100000,1033665915,744,746,748,743,19126
|
|
20241107,095900,1019422546,746,750,750,746,2006
|
|
20241107,095800,1017926066,746,752,752,746,45020
|
|
20241107,095700,984161338,750,750,750,746,1210
|
|
20241107,095600,983254321,746,744,746,744,1779
|
|
20241107,095500,981929348,746,753,753,743,16557
|
|
20241107,095400,969537740,752,754,754,751,5235
|
|
20241107,095300,965603193,754,754,755,751,2716
|
|
20241107,095200,963561824,755,755,755,755,2134
|
|
20241107,095100,961950654,755,752,755,752,2013
|
|
20241107,095000,960436868,756,756,756,753,4820
|
|
20241107,094900,956799477,755,758,759,755,21771
|
|
20241107,094800,940318829,757,750,758,747,39522
|
|
20241107,094700,910543839,750,752,752,748,10310
|
|
20241107,094600,902812855,750,750,752,750,9392
|
|
20241107,094500,895763746,750,749,753,749,38056
|
|
20241107,094400,867200946,749,750,750,749,3313
|
|
20241107,094300,864719049,750,749,751,746,14026
|
|
20241107,094200,854209085,746,744,749,743,13187
|
|
20241107,094100,844354086,745,748,748,744,4938
|
|
20241107,094000,840672365,748,751,751,744,16470
|
|
20241107,093900,828358851,750,752,753,749,14914
|
|
20241107,093800,817162761,754,748,755,742,51542
|
|
20241107,093700,778436942,747,739,747,739,35258
|
|
20241107,093600,752255354,739,737,739,736,5092
|
|
20241107,093500,748498393,735,736,736,735,5938
|
|
20241107,093400,744129962,737,737,738,736,2051
|
|
20241107,093300,742619511,739,738,739,736,7475
|
|
20241107,093200,737112631,738,742,742,738,33247
|
|
20241107,093100,712503681,742,740,743,739,8320
|
|
20241107,093000,706344460,739,738,739,738,1414
|
|
20241107,092900,705299868,738,737,738,736,13083
|
|
20241107,092800,695661212,737,739,739,737,1623
|
|
20241107,092700,694464243,738,735,739,735,8449
|
|
20241107,092600,688237146,735,733,738,733,24361
|
|
20241107,092500,670348899,736,739,739,733,20637
|
|
20241107,092400,655147701,739,739,740,739,8981
|
|
20241107,092300,648505785,739,741,741,738,22197
|
|
20241107,092200,632083075,740,740,740,739,2362
|
|
20241107,092100,630336690,739,744,745,739,16779
|
|
20241107,092000,617916820,745,746,746,745,3265
|
|
20241107,091900,615483340,748,747,749,747,3407
|
|
20241107,091800,612934541,747,748,749,746,15331
|
|
20241107,091700,601491451,748,742,750,742,15313
|
|
20241107,091600,590076512,740,740,743,739,16633
|
|
20241107,091500,577760623,739,747,747,739,8414
|
|
20241107,091400,571523611,747,748,748,744,18237
|
|
20241107,091300,557930837,748,749,751,746,12161
|
|
20241107,091200,548849570,749,754,754,749,11450
|
|
20241107,091100,540227721,754,750,754,749,264
|
|
20241107,091000,540029713,749,755,755,749,26916
|
|
20241107,090900,519848408,755,755,758,750,23396
|
|
20241107,090800,502189793,755,756,760,748,64419
|
|
20241107,090700,453578523,755,745,757,743,120287
|
|
20241107,090600,363456636,743,737,745,734,40330
|
|
20241107,090500,333559434,739,735,739,725,88778
|
|
20241107,090400,268532049,735,740,740,732,53879
|
|
20241107,090300,228809908,742,744,745,735,95798
|
|
20241107,090200,157870559,743,743,749,742,57616
|
|
20241107,090100,115061112,747,760,760,741,79112
|
|
20241107,090000,55833408,760,763,765,760,73258
|