586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,184300,2460897326,749,749,749,749,24597
|
|
20241108,184200,2460897326,749,749,749,749,0
|
|
20241108,184100,2460897326,749,749,749,749,0
|
|
20241108,184000,2460897326,749,749,749,749,0
|
|
20241108,183900,2460897326,749,749,749,749,0
|
|
20241108,183800,2460897326,749,749,749,749,0
|
|
20241108,183700,2460897326,749,749,749,749,0
|
|
20241108,183600,2460897326,749,749,749,749,0
|
|
20241108,183500,2460897326,749,749,749,749,0
|
|
20241108,183400,2460897326,749,749,749,749,0
|
|
20241108,183300,2460897326,749,749,749,749,0
|
|
20241108,183200,2460897326,749,749,749,749,0
|
|
20241108,183100,2460897326,749,749,749,749,0
|
|
20241108,183000,2460897326,749,749,749,749,0
|
|
20241108,182900,2460897326,749,749,749,749,0
|
|
20241108,182800,2460897326,749,749,749,749,0
|
|
20241108,182700,2460897326,749,749,749,749,0
|
|
20241108,182600,2460897326,749,749,749,749,0
|
|
20241108,182500,2460897326,749,749,749,749,0
|
|
20241108,182400,2460897326,749,749,749,749,0
|
|
20241108,182300,2460897326,749,749,749,749,0
|
|
20241108,182200,2460897326,749,749,749,749,0
|
|
20241108,182100,2460897326,749,749,749,749,0
|
|
20241108,182000,2460897326,749,749,749,749,0
|
|
20241108,181900,2460897326,749,749,749,749,0
|
|
20241108,181800,2460897326,749,749,749,749,0
|
|
20241108,181700,2460897326,749,749,749,749,0
|
|
20241108,181600,2460897326,749,749,749,749,0
|
|
20241108,181500,2460897326,749,749,749,749,0
|
|
20241108,181400,2460897326,749,749,749,749,0
|
|
20241108,181300,2460897326,749,749,749,749,24597
|
|
20241108,181200,2460897326,749,749,749,749,0
|
|
20241108,181100,2460897326,749,749,749,749,0
|
|
20241108,181000,2460897326,749,749,749,749,0
|
|
20241108,180900,2460897326,749,749,749,749,0
|
|
20241108,180800,2460897326,749,749,749,749,0
|
|
20241108,180700,2460897326,749,749,749,749,0
|
|
20241108,180600,2460897326,749,749,749,749,0
|
|
20241108,180500,2460897326,749,749,749,749,0
|
|
20241108,180400,2460897326,749,749,749,749,0
|
|
20241108,180300,2460897326,749,749,749,749,0
|
|
20241108,180200,2460897326,749,749,749,749,0
|
|
20241108,180100,2460897326,749,749,749,749,0
|
|
20241108,180000,2460897326,749,749,749,749,0
|
|
20241108,175900,2460897326,749,749,749,749,0
|
|
20241108,175800,2460897326,749,749,749,749,0
|
|
20241108,175700,2460897326,749,749,749,749,0
|
|
20241108,175600,2460897326,749,749,749,749,0
|
|
20241108,175500,2460897326,749,749,749,749,0
|
|
20241108,175400,2460897326,749,749,749,749,0
|
|
20241108,175300,2460897326,749,749,749,749,0
|
|
20241108,175200,2460897326,749,749,749,749,0
|
|
20241108,175100,2460897326,749,749,749,749,0
|
|
20241108,175000,2460897326,749,749,749,749,0
|
|
20241108,174900,2460897326,749,749,749,749,0
|
|
20241108,174800,2460897326,749,749,749,749,0
|
|
20241108,174700,2460897326,749,749,749,749,0
|
|
20241108,174600,2460897326,749,749,749,749,0
|
|
20241108,174500,2460897326,749,749,749,749,0
|
|
20241108,174400,2460897326,749,749,749,749,0
|
|
20241108,174300,2460897326,749,749,749,749,24597
|
|
20241108,174200,2460897326,749,749,749,749,0
|
|
20241108,174100,2460897326,749,749,749,749,0
|
|
20241108,174000,2460897326,749,749,749,749,0
|
|
20241108,173900,2460897326,749,749,749,749,0
|
|
20241108,173800,2460897326,749,749,749,749,0
|
|
20241108,173700,2460897326,749,749,749,749,0
|
|
20241108,173600,2460897326,749,749,749,749,0
|
|
20241108,173500,2460897326,749,749,749,749,0
|
|
20241108,173400,2460897326,749,749,749,749,0
|
|
20241108,173300,2460897326,749,749,749,749,0
|
|
20241108,173200,2460897326,749,749,749,749,0
|
|
20241108,173100,2460897326,749,749,749,749,0
|
|
20241108,173000,2460897326,749,749,749,749,0
|
|
20241108,172900,2460897326,749,749,749,749,0
|
|
20241108,172800,2460897326,749,749,749,749,0
|
|
20241108,172700,2460897326,749,749,749,749,0
|
|
20241108,172600,2460897326,749,749,749,749,0
|
|
20241108,172500,2460897326,749,749,749,749,0
|
|
20241108,172400,2460897326,749,749,749,749,0
|
|
20241108,172300,2460897326,749,749,749,749,0
|
|
20241108,172200,2460897326,749,749,749,749,0
|
|
20241108,172100,2460897326,749,749,749,749,0
|
|
20241108,172000,2460897326,749,749,749,749,0
|
|
20241108,171900,2460897326,749,749,749,749,0
|
|
20241108,171800,2460897326,749,749,749,749,0
|
|
20241108,171700,2460897326,749,749,749,749,0
|
|
20241108,171600,2460897326,749,749,749,749,0
|
|
20241108,171500,2460897326,749,749,749,749,0
|
|
20241108,171400,2460897326,749,749,749,749,0
|
|
20241108,171300,2460897326,749,749,749,749,24597
|
|
20241108,171200,2460897326,749,749,749,749,0
|
|
20241108,171100,2460897326,749,749,749,749,0
|
|
20241108,171000,2460897326,749,749,749,749,0
|
|
20241108,170900,2460897326,749,749,749,749,0
|
|
20241108,170800,2460897326,749,749,749,749,0
|
|
20241108,170700,2460897326,749,749,749,749,0
|
|
20241108,170600,2460897326,749,749,749,749,0
|
|
20241108,170500,2460897326,749,749,749,749,0
|
|
20241108,170400,2460897326,749,749,749,749,0
|
|
20241108,170300,2460897326,749,749,749,749,0
|
|
20241108,170200,2460897326,749,749,749,749,0
|
|
20241108,170100,2460897326,749,749,749,749,0
|
|
20241108,170000,2460897326,749,749,749,749,0
|
|
20241108,165900,2460897326,749,749,749,749,0
|
|
20241108,165800,2460897326,749,749,749,749,0
|
|
20241108,165700,2460897326,749,749,749,749,0
|
|
20241108,165600,2460897326,749,749,749,749,0
|
|
20241108,165500,2460897326,749,749,749,749,0
|
|
20241108,165400,2460897326,749,749,749,749,0
|
|
20241108,165300,2460897326,749,749,749,749,0
|
|
20241108,165200,2460897326,749,749,749,749,0
|
|
20241108,165100,2460897326,749,749,749,749,0
|
|
20241108,165000,2460897326,749,749,749,749,0
|
|
20241108,164900,2460897326,749,749,749,749,0
|
|
20241108,164800,2460897326,749,749,749,749,0
|
|
20241108,164700,2460897326,749,749,749,749,0
|
|
20241108,164600,2460897326,749,749,749,749,0
|
|
20241108,164500,2460897326,749,749,749,749,0
|
|
20241108,164400,2460897326,749,749,749,749,0
|
|
20241108,164300,2460897326,749,749,749,749,24597
|
|
20241108,164200,2460897326,749,749,749,749,0
|
|
20241108,164100,2460897326,749,749,749,749,0
|
|
20241108,164000,2460897326,749,749,749,749,0
|
|
20241108,163900,2460897326,749,749,749,749,0
|
|
20241108,163800,2460897326,749,749,749,749,0
|
|
20241108,163700,2460897326,749,749,749,749,0
|
|
20241108,163600,2460897326,749,749,749,749,0
|
|
20241108,163500,2460897326,749,749,749,749,0
|
|
20241108,163400,2460897326,749,749,749,749,0
|
|
20241108,163300,2460897326,749,749,749,749,0
|
|
20241108,163200,2460897326,749,749,749,749,0
|
|
20241108,163100,2460897326,749,749,749,749,0
|
|
20241108,163000,2460897326,749,749,749,749,0
|
|
20241108,162900,2460897326,749,749,749,749,0
|
|
20241108,162800,2460897326,749,749,749,749,0
|
|
20241108,162700,2460897326,749,749,749,749,0
|
|
20241108,162600,2460897326,749,749,749,749,0
|
|
20241108,162500,2460897326,749,749,749,749,0
|
|
20241108,162400,2460897326,749,749,749,749,0
|
|
20241108,162300,2460897326,749,749,749,749,0
|
|
20241108,162200,2460897326,749,749,749,749,0
|
|
20241108,162100,2460897326,749,749,749,749,0
|
|
20241108,162000,2460897326,749,749,749,749,0
|
|
20241108,161900,2460897326,749,749,749,749,0
|
|
20241108,161800,2460897326,749,749,749,749,0
|
|
20241108,161700,2460897326,749,749,749,749,0
|
|
20241108,161600,2460897326,749,749,749,749,0
|
|
20241108,161500,2460897326,749,749,749,749,0
|
|
20241108,161400,2460897326,749,749,749,749,0
|
|
20241108,161300,2460897326,749,749,749,749,24597
|
|
20241108,161200,2460897326,749,749,749,749,0
|
|
20241108,161100,2460897326,749,749,749,749,0
|
|
20241108,161000,2460897326,749,749,749,749,0
|
|
20241108,160900,2460897326,749,749,749,749,0
|
|
20241108,160800,2460897326,749,749,749,749,0
|
|
20241108,160700,2460897326,749,749,749,749,0
|
|
20241108,160600,2460897326,749,749,749,749,0
|
|
20241108,160500,2460897326,749,749,749,749,0
|
|
20241108,160400,2460897326,749,749,749,749,0
|
|
20241108,160300,2460897326,749,749,749,749,0
|
|
20241108,160200,2460897326,749,749,749,749,0
|
|
20241108,160100,2460897326,749,749,749,749,0
|
|
20241108,160000,2460897326,749,749,749,749,0
|
|
20241108,155900,2460897326,749,749,749,749,0
|
|
20241108,155800,2460897326,749,749,749,749,0
|
|
20241108,155700,2460897326,749,749,749,749,0
|
|
20241108,155600,2460897326,749,749,749,749,0
|
|
20241108,155500,2460897326,749,749,749,749,0
|
|
20241108,155400,2460897326,749,749,749,749,0
|
|
20241108,155300,2460897326,749,749,749,749,0
|
|
20241108,155200,2460897326,749,749,749,749,0
|
|
20241108,155100,2460897326,749,749,749,749,0
|
|
20241108,155000,2460897326,749,749,749,749,0
|
|
20241108,154900,2460897326,749,749,749,749,0
|
|
20241108,154800,2460897326,749,749,749,749,0
|
|
20241108,154700,2460897326,749,749,749,749,0
|
|
20241108,154600,2460897326,749,749,749,749,0
|
|
20241108,154500,2460897326,749,749,749,749,0
|
|
20241108,154400,2460897326,749,749,749,749,0
|
|
20241108,154300,2460897326,749,749,749,749,24597
|
|
20241108,154200,2460897326,749,749,749,749,0
|
|
20241108,154100,2460897326,749,749,749,749,0
|
|
20241108,154000,2460897326,749,749,749,749,0
|
|
20241108,153900,2460897326,749,749,749,749,0
|
|
20241108,153800,2460897326,749,749,749,749,0
|
|
20241108,153700,2460897326,749,749,749,749,0
|
|
20241108,153600,2460897326,749,749,749,749,0
|
|
20241108,153500,2460897326,749,749,749,749,0
|
|
20241108,153400,2460897326,749,749,749,749,0
|
|
20241108,153300,2460897326,749,749,749,749,0
|
|
20241108,153200,2460897326,749,749,749,749,0
|
|
20241108,153100,2460897326,749,749,749,749,0
|
|
20241108,153000,2460897326,749,749,749,749,24597
|
|
20241108,152900,2442474173,743,743,743,743,0
|
|
20241108,152800,2442474173,743,743,743,743,0
|
|
20241108,152700,2442474173,743,743,743,743,0
|
|
20241108,152600,2442474173,743,743,743,743,0
|
|
20241108,152500,2442474173,743,743,743,743,0
|
|
20241108,152400,2442474173,743,743,743,743,0
|
|
20241108,152300,2442474173,743,743,743,743,0
|
|
20241108,152200,2442474173,743,743,743,743,0
|
|
20241108,152100,2442474173,743,743,743,743,0
|
|
20241108,152000,2442474173,743,743,743,743,0
|
|
20241108,151900,2442474173,743,743,743,742,4764
|
|
20241108,151800,2438938571,743,742,743,742,767
|
|
20241108,151700,2438368890,742,744,744,742,4656
|
|
20241108,151600,2434913009,743,743,743,743,5456
|
|
20241108,151500,2430859201,743,744,744,743,1804
|
|
20241108,151400,2429518775,744,746,746,744,7583
|
|
20241108,151300,2423869408,745,745,747,745,12630
|
|
20241108,151200,2414451290,746,745,746,745,939
|
|
20241108,151100,2413750926,745,746,746,745,1669
|
|
20241108,151000,2412506352,745,746,746,745,1597
|
|
20241108,150900,2411315637,746,746,746,746,2
|
|
20241108,150800,2411314145,745,745,745,745,23707
|
|
20241108,150700,2393652430,745,745,745,745,191
|
|
20241108,150600,2393510135,744,742,744,742,3067
|
|
20241108,150500,2391234331,742,741,743,741,8048
|
|
20241108,150400,2385263879,741,742,742,740,7655
|
|
20241108,150300,2379591910,742,742,742,742,9804
|
|
20241108,150200,2372317342,743,743,743,743,3365
|
|
20241108,150100,2369817147,743,740,743,740,672
|
|
20241108,150000,2369319120,740,745,745,739,52912
|
|
20241108,145900,2330117473,746,745,746,745,12588
|
|
20241108,145800,2320729413,745,743,745,742,329
|
|
20241108,145700,2320485032,745,742,745,741,17821
|
|
20241108,145600,2307262994,742,742,742,742,10001
|
|
20241108,145500,2299842252,742,742,742,742,1035
|
|
20241108,145400,2299074282,742,742,742,741,11207
|
|
20241108,145300,2290767762,742,743,743,742,1410
|
|
20241108,145200,2289721440,743,745,745,743,239
|
|
20241108,145100,2289543843,745,746,746,745,1115
|
|
20241108,145000,2288712168,746,746,746,746,1
|
|
20241108,144900,2288711422,745,744,745,741,24556
|
|
20241108,144800,2270420435,741,740,741,740,1617
|
|
20241108,144700,2269222743,745,743,745,740,22726
|
|
20241108,144600,2252390785,741,746,746,741,33013
|
|
20241108,144500,2227885507,742,746,746,742,20227
|
|
20241108,144400,2212866956,746,744,746,744,20030
|
|
20241108,144300,2197964576,744,746,746,744,3511
|
|
20241108,144200,2195348191,746,746,746,746,2503
|
|
20241108,144100,2193480953,746,746,747,746,2755
|
|
20241108,144000,2191425673,746,746,747,746,3271
|
|
20241108,143900,2188985155,746,745,746,745,2442
|
|
20241108,143800,2187163464,745,744,745,744,301
|
|
20241108,143700,2186939220,745,746,746,745,2941
|
|
20241108,143600,2184747570,745,744,745,744,320
|
|
20241108,143500,2184509390,744,744,744,744,2325
|
|
20241108,143400,2182779590,745,745,745,745,1272
|
|
20241108,143300,2181831950,745,745,745,745,1719
|
|
20241108,143200,2180551295,746,746,746,745,433
|
|
20241108,143100,2180228307,745,746,746,745,719
|
|
20241108,143000,2179692650,746,746,746,745,10047
|
|
20241108,142900,2172207505,745,745,745,745,250
|
|
20241108,142800,2172021255,745,744,745,744,2834
|
|
20241108,142700,2169909955,745,745,745,743,2116
|
|
20241108,142600,2168337732,745,745,745,745,6
|
|
20241108,142500,2168333262,745,744,745,743,2107
|
|
20241108,142400,2166766996,744,745,745,744,5053
|
|
20241108,142300,2163004954,745,746,746,745,229
|
|
20241108,142200,2162834296,746,745,746,745,18
|
|
20241108,142100,2162820885,746,746,746,746,0
|
|
20241108,142000,2162820885,746,745,746,745,2893
|
|
20241108,141900,2160665118,745,745,746,745,1014
|
|
20241108,141800,2159909577,745,745,745,745,607
|
|
20241108,141700,2159457362,746,745,746,745,83
|
|
20241108,141600,2159395448,746,746,746,746,20
|
|
20241108,141500,2159380528,746,745,746,745,309
|
|
20241108,141400,2159150318,745,744,745,744,1260
|
|
20241108,141300,2158212847,743,743,743,743,2337
|
|
20241108,141200,2156476456,743,743,743,743,751
|
|
20241108,141100,2155918463,743,743,743,743,1
|
|
20241108,141000,2155917720,742,742,742,742,4100
|
|
20241108,140900,2152875520,744,744,744,744,37
|
|
20241108,140800,2152847992,744,742,744,742,670
|
|
20241108,140700,2152350722,743,743,743,743,100
|
|
20241108,140600,2152276422,743,742,743,742,2471
|
|
20241108,140500,2150442886,742,742,742,741,5090
|
|
20241108,140400,2146670996,742,743,743,741,5346
|
|
20241108,140300,2142704980,744,743,744,743,5993
|
|
20241108,140200,2138252143,743,743,744,742,1886
|
|
20241108,140100,2136851017,744,744,744,744,416
|
|
20241108,140000,2136541513,744,744,744,743,1856
|
|
20241108,135900,2135161645,744,741,744,741,22
|
|
20241108,135800,2135145296,743,742,743,742,2011
|
|
20241108,135700,2133651153,743,744,744,742,1049
|
|
20241108,135600,2132872018,748,745,748,745,6765
|
|
20241108,135500,2127825163,745,739,745,738,7143
|
|
20241108,135400,2122542996,739,739,739,739,14293
|
|
20241108,135300,2111980469,740,741,742,740,7682
|
|
20241108,135200,2106294687,743,742,743,740,15161
|
|
20241108,135100,2095071900,742,742,742,742,2500
|
|
20241108,135000,2093216900,742,742,742,742,2528
|
|
20241108,134900,2091341124,742,744,744,742,4805
|
|
20241108,134800,2087775134,744,742,744,742,4310
|
|
20241108,134700,2084576360,742,742,744,742,2386
|
|
20241108,134600,2082805524,745,745,745,745,35
|
|
20241108,134500,2082779449,746,746,746,746,0
|
|
20241108,134400,2082779449,746,746,746,746,1
|
|
20241108,134300,2082778703,746,743,746,741,515
|
|
20241108,134200,2082397019,741,741,742,740,10590
|
|
20241108,134100,2074552020,742,743,743,741,10121
|
|
20241108,134000,2067051228,742,742,742,742,1114
|
|
20241108,133900,2066224640,743,744,744,743,26
|
|
20241108,133800,2066205301,744,744,744,742,244
|
|
20241108,133700,2066024165,744,745,745,744,852
|
|
20241108,133600,2065390246,744,746,746,744,553
|
|
20241108,133500,2064978237,746,745,746,745,603
|
|
20241108,133400,2064528937,746,747,747,745,11305
|
|
20241108,133300,2056095894,746,745,746,745,1105
|
|
20241108,133200,2055272497,745,745,745,742,794
|
|
20241108,133100,2054683160,745,745,745,745,76
|
|
20241108,133000,2054626540,745,745,745,745,34
|
|
20241108,132900,2054601210,741,745,745,741,1338
|
|
20241108,132800,2053604556,745,740,745,740,9601
|
|
20241108,132700,2046484092,740,741,742,740,18988
|
|
20241108,132600,2032420521,742,742,742,740,430
|
|
20241108,132500,2032102261,740,740,742,739,16121
|
|
20241108,132400,2020172780,742,743,743,741,2225
|
|
20241108,132300,2018523861,743,744,744,743,27999
|
|
20241108,132200,1997694538,740,744,744,740,42343
|
|
20241108,132100,1966262196,745,744,745,744,366
|
|
20241108,132000,1965989742,745,744,745,744,1062
|
|
20241108,131900,1965199514,746,746,746,746,30
|
|
20241108,131800,1965177134,746,746,746,746,41
|
|
20241108,131700,1965146548,743,743,744,743,28049
|
|
20241108,131600,1944296606,744,745,745,744,10994
|
|
20241108,131500,1936116770,745,745,745,745,556
|
|
20241108,131400,1935702550,745,745,745,744,3950
|
|
20241108,131300,1932761534,745,746,746,745,4595
|
|
20241108,131200,1929338258,745,746,746,745,3235
|
|
20241108,131100,1926925967,746,748,748,746,10991
|
|
20241108,131000,1918725083,747,747,747,747,301
|
|
20241108,130900,1918500236,748,747,748,747,1046
|
|
20241108,130800,1917718872,748,748,748,747,442
|
|
20241108,130700,1917388619,748,749,749,748,5952
|
|
20241108,130600,1912935523,749,748,749,748,4655
|
|
20241108,130500,1909453108,749,749,749,749,471
|
|
20241108,130400,1909100329,750,748,750,748,2198
|
|
20241108,130300,1907455967,749,748,749,748,14
|
|
20241108,130200,1907445494,749,749,749,747,23
|
|
20241108,130100,1907428307,749,749,749,748,566
|
|
20241108,130000,1907004422,750,750,750,750,19
|
|
20241108,125900,1906990172,746,749,752,746,1490
|
|
20241108,125800,1905873031,746,748,750,746,1620
|
|
20241108,125700,1904663017,751,746,752,746,2934
|
|
20241108,125600,1902466896,746,746,746,745,1587
|
|
20241108,125500,1901283994,746,745,746,745,18
|
|
20241108,125400,1901270573,745,749,749,745,4082
|
|
20241108,125300,1898227743,749,748,749,748,700
|
|
20241108,125200,1897703643,749,748,749,745,2724
|
|
20241108,125100,1895665874,748,748,749,747,2504
|
|
20241108,125000,1893792783,748,747,748,744,20888
|
|
20241108,124900,1878243203,748,748,748,748,34
|
|
20241108,124800,1878217771,749,749,750,749,508
|
|
20241108,124700,1877837278,749,748,749,747,9334
|
|
20241108,124600,1870852147,748,748,748,746,3502
|
|
20241108,124500,1868238654,746,745,746,745,1598
|
|
20241108,124400,1867046563,745,747,747,745,5996
|
|
20241108,124300,1862570137,747,747,747,745,1652
|
|
20241108,124200,1861338137,748,748,748,748,1
|
|
20241108,124100,1861337389,745,746,746,745,819
|
|
20241108,124000,1860727214,749,746,749,744,20441
|
|
20241108,123900,1845503327,746,746,748,746,202
|
|
20241108,123800,1845352567,748,745,748,745,6429
|
|
20241108,123700,1840556757,746,749,749,746,12375
|
|
20241108,123600,1831297490,749,748,749,748,1001
|
|
20241108,123500,1830548741,749,749,749,744,38883
|
|
20241108,123400,1801555601,750,749,750,746,5041
|
|
20241108,123300,1797782505,750,750,750,750,14139
|
|
20241108,123200,1787178255,751,753,753,751,1751
|
|
20241108,123100,1785863152,753,752,753,752,5005
|
|
20241108,123000,1782099088,752,751,752,750,4866
|
|
20241108,122900,1778449393,753,752,753,750,1044
|
|
20241108,122800,1777666278,750,749,752,747,7562
|
|
20241108,122700,1771996085,750,750,750,750,566
|
|
20241108,122600,1771571585,750,750,750,750,258
|
|
20241108,122500,1771378085,750,749,750,749,1010
|
|
20241108,122400,1770621594,749,748,749,748,1150
|
|
20241108,122300,1769760344,749,747,749,747,4044
|
|
20241108,122200,1766739388,749,748,749,747,3216
|
|
20241108,122100,1764337032,748,749,749,747,1182
|
|
20241108,122000,1763454013,749,750,750,748,2075
|
|
20241108,121900,1761901351,750,750,750,750,417
|
|
20241108,121800,1761588601,751,752,752,750,2606
|
|
20241108,121700,1759629794,752,749,752,748,872
|
|
20241108,121600,1758975165,750,751,751,750,4
|
|
20241108,121500,1758972162,750,750,750,750,2595
|
|
20241108,121400,1757025912,750,748,750,748,1786
|
|
20241108,121300,1755689982,748,749,749,747,431
|
|
20241108,121200,1755367373,747,749,750,746,9432
|
|
20241108,121100,1748318762,749,750,750,749,3812
|
|
20241108,121000,1745463569,749,751,751,749,16182
|
|
20241108,120900,1733327601,751,751,751,750,1595
|
|
20241108,120800,1732130108,751,752,752,750,5060
|
|
20241108,120700,1728334921,751,751,751,751,500
|
|
20241108,120600,1727959421,752,752,752,750,171
|
|
20241108,120500,1727831029,752,752,752,752,100
|
|
20241108,120400,1727755829,752,751,752,750,385
|
|
20241108,120300,1727467074,753,754,754,753,2
|
|
20241108,120200,1727465567,752,755,756,752,34733
|
|
20241108,120100,1701244057,755,753,755,753,15343
|
|
20241108,120000,1689689877,753,752,753,752,179
|
|
20241108,115900,1689555092,752,751,752,751,833
|
|
20241108,115800,1688929508,751,751,751,751,15
|
|
20241108,115700,1688918243,751,749,751,749,1293
|
|
20241108,115600,1687948494,750,751,751,749,773
|
|
20241108,115500,1687368778,751,751,751,751,1450
|
|
20241108,115400,1686279828,751,749,751,749,321
|
|
20241108,115300,1686039135,749,748,750,748,1632
|
|
20241108,115200,1684816558,749,752,752,749,440
|
|
20241108,115100,1684486559,751,749,751,749,624
|
|
20241108,115000,1684018360,750,750,750,750,181
|
|
20241108,114900,1683882610,748,748,748,748,598
|
|
20241108,114800,1683435306,745,746,746,745,124
|
|
20241108,114700,1683342897,744,746,746,744,15972
|
|
20241108,114600,1671438306,746,748,748,746,16383
|
|
20241108,114500,1659200031,748,748,748,748,1648
|
|
20241108,114400,1657967327,747,748,748,747,6024
|
|
20241108,114300,1653467389,748,750,750,748,13039
|
|
20241108,114200,1643699832,750,751,751,750,112
|
|
20241108,114100,1643615787,750,751,751,750,2090
|
|
20241108,114000,1642048237,751,750,751,750,4202
|
|
20241108,113900,1638893463,749,747,749,747,1230
|
|
20241108,113800,1637972593,746,751,751,746,46642
|
|
20241108,113700,1603025586,751,753,753,751,52906
|
|
20241108,113600,1563224766,754,754,754,754,232
|
|
20241108,113500,1563049838,754,754,754,753,4230
|
|
20241108,113400,1559860848,755,755,755,755,105
|
|
20241108,113300,1559781573,755,754,755,754,2612
|
|
20241108,113200,1557812065,754,754,754,754,2524
|
|
20241108,113100,1555908969,754,754,754,754,370
|
|
20241108,113000,1555629989,754,753,754,753,845
|
|
20241108,112900,1554992958,753,753,755,753,4081
|
|
20241108,112800,1551918364,754,753,754,753,2289
|
|
20241108,112700,1550192743,753,755,755,753,77
|
|
20241108,112600,1550134631,755,755,755,753,1584
|
|
20241108,112500,1548941291,755,753,756,753,3523
|
|
20241108,112400,1546287271,753,753,753,753,281
|
|
20241108,112300,1546075678,753,753,753,753,10482
|
|
20241108,112200,1538182732,753,754,760,753,27283
|
|
20241108,112100,1517609119,754,754,754,754,1050
|
|
20241108,112000,1516817419,753,754,754,753,6
|
|
20241108,111900,1516812899,753,757,757,753,3375
|
|
20241108,111800,1514269576,753,757,757,753,7428
|
|
20241108,111700,1508660188,753,756,757,753,7248
|
|
20241108,111600,1503184019,755,756,756,755,91
|
|
20241108,111500,1503115228,756,757,757,756,114
|
|
20241108,111400,1503029033,758,758,758,756,29537
|
|
20241108,111300,1480678440,757,758,758,757,209
|
|
20241108,111200,1480520218,758,757,758,757,92
|
|
20241108,111100,1480450520,756,755,756,755,2080
|
|
20241108,111000,1478879042,755,755,755,755,3055
|
|
20241108,110900,1476572517,755,755,755,755,37
|
|
20241108,110800,1476544582,753,753,753,752,5608
|
|
20241108,110700,1472322758,752,755,755,752,9761
|
|
20241108,110600,1464970154,755,754,755,754,1408
|
|
20241108,110500,1463908502,754,754,754,754,1019
|
|
20241108,110400,1463140176,753,753,753,753,4353
|
|
20241108,110300,1459862367,755,755,755,755,220
|
|
20241108,110200,1459696267,755,755,755,755,327
|
|
20241108,110100,1459449382,754,754,754,754,200
|
|
20241108,110000,1459298582,755,751,755,751,250
|
|
20241108,105900,1459110792,751,751,751,750,10126
|
|
20241108,105800,1451512365,751,753,753,750,30730
|
|
20241108,105700,1428419478,755,755,755,755,568
|
|
20241108,105600,1427990638,752,754,754,751,39286
|
|
20241108,105500,1398444355,752,753,753,752,10800
|
|
20241108,105400,1390320965,753,757,757,753,1357
|
|
20241108,105300,1389299140,753,753,753,753,20356
|
|
20241108,105200,1373971072,753,754,754,753,2120
|
|
20241108,105100,1372374676,755,757,758,755,762
|
|
20241108,105000,1371799341,754,753,760,753,1000
|
|
20241108,104900,1371043567,752,752,752,751,429
|
|
20241108,104800,1370721118,751,758,758,751,3510
|
|
20241108,104700,1368074411,758,756,759,753,1187
|
|
20241108,104600,1367178413,757,755,757,755,672
|
|
20241108,104500,1366670651,758,759,759,755,21097
|
|
20241108,104400,1350698770,759,755,759,755,5708
|
|
20241108,104300,1346380130,755,752,755,751,19341
|
|
20241108,104200,1331823516,752,753,753,751,16479
|
|
20241108,104100,1319431283,752,750,752,750,16369
|
|
20241108,104000,1307147405,750,751,752,750,16965
|
|
20241108,103900,1294411670,752,756,757,752,27185
|
|
20241108,103800,1273952165,753,757,757,753,8855
|
|
20241108,103700,1267269022,756,758,758,756,12246
|
|
20241108,103600,1257995511,759,759,760,759,4451
|
|
20241108,103500,1254617201,760,762,762,760,26709
|
|
20241108,103400,1234291030,764,763,764,762,7705
|
|
20241108,103300,1228413921,764,764,764,764,624
|
|
20241108,103200,1227937185,764,764,764,764,2477
|
|
20241108,103100,1226044757,766,768,768,765,27948
|
|
20241108,103000,1204600689,768,768,768,766,4277
|
|
20241108,102900,1201319758,768,764,768,764,2405
|
|
20241108,102800,1199476973,764,768,768,764,1018
|
|
20241108,102700,1198695153,768,765,768,765,17360
|
|
20241108,102600,1185381990,763,762,765,762,6689
|
|
20241108,102500,1180275663,762,761,762,761,2875
|
|
20241108,102400,1178087286,761,762,762,761,3654
|
|
20241108,102300,1175304438,763,764,764,763,4064
|
|
20241108,102200,1172203442,764,765,765,763,2979
|
|
20241108,102100,1169930163,765,760,765,760,2380
|
|
20241108,102000,1168117195,762,763,763,760,2788
|
|
20241108,101900,1165995477,762,762,762,762,4741
|
|
20241108,101800,1162382835,762,760,762,760,2269
|
|
20241108,101700,1160657678,760,762,762,760,5692
|
|
20241108,101600,1156325919,762,764,765,761,12470
|
|
20241108,101500,1146812786,765,765,765,765,5
|
|
20241108,101400,1146808961,765,766,766,761,3563
|
|
20241108,101300,1144088814,763,765,767,763,3996
|
|
20241108,101200,1141034347,765,763,766,763,1791
|
|
20241108,101100,1139664071,766,762,766,762,1216
|
|
20241108,101000,1138735526,762,764,764,761,1837
|
|
20241108,100900,1137334528,764,762,764,762,7314
|
|
20241108,100800,1131760622,763,763,763,763,1109
|
|
20241108,100700,1130914455,763,760,763,760,3511
|
|
20241108,100600,1128242855,760,761,762,760,1256
|
|
20241108,100500,1127287192,762,758,762,758,2013
|
|
20241108,100400,1125754591,758,759,759,758,2540
|
|
20241108,100300,1123828885,759,762,762,759,3181
|
|
20241108,100200,1121411917,762,765,765,760,11727
|
|
20241108,100100,1112482809,765,765,765,765,17
|
|
20241108,100000,1112469804,765,760,765,759,6278
|
|
20241108,095900,1107704111,760,762,763,760,21099
|
|
20241108,095800,1091662184,762,764,764,762,11063
|
|
20241108,095700,1083224170,765,763,767,763,14101
|
|
20241108,095600,1072415907,763,764,767,763,5918
|
|
20241108,095500,1067895595,765,769,769,765,2633
|
|
20241108,095400,1065880370,769,768,770,765,4696
|
|
20241108,095300,1062273440,768,763,769,763,15294
|
|
20241108,095200,1050590622,762,762,763,761,21559
|
|
20241108,095100,1034169565,761,763,764,761,2830
|
|
20241108,095000,1032012737,763,763,763,762,2979
|
|
20241108,094900,1029742168,763,767,767,763,12655
|
|
20241108,094800,1020066629,766,765,768,764,6031
|
|
20241108,094700,1015440516,765,768,768,765,111
|
|
20241108,094600,1015355298,763,766,766,762,29796
|
|
20241108,094500,992589764,766,771,771,766,16143
|
|
20241108,094400,980212134,770,770,771,769,6628
|
|
20241108,094300,975108906,770,771,772,770,7615
|
|
20241108,094200,969237656,771,772,772,771,10481
|
|
20241108,094100,961146739,772,775,775,771,2796
|
|
20241108,094000,958988937,771,771,775,770,33828
|
|
20241108,093900,932921568,770,778,778,770,27174
|
|
20241108,093800,911918684,775,776,779,775,11562
|
|
20241108,093700,902956008,776,776,776,775,32975
|
|
20241108,093600,877398079,775,779,780,775,31558
|
|
20241108,093500,852880459,779,778,782,778,13633
|
|
20241108,093400,842259223,781,777,785,776,32860
|
|
20241108,093300,816648538,777,781,785,776,30106
|
|
20241108,093200,793197753,785,786,788,780,51404
|
|
20241108,093100,752877226,787,780,787,780,24049
|
|
20241108,093000,734011025,784,779,785,779,23523
|
|
20241108,092900,715574027,784,778,787,778,60676
|
|
20241108,092800,667958820,778,776,782,776,125309
|
|
20241108,092700,570243970,775,774,780,772,64551
|
|
20241108,092600,520063973,774,775,775,771,2201
|
|
20241108,092500,518362081,775,766,775,766,27926
|
|
20241108,092400,496817490,766,766,769,766,1963
|
|
20241108,092300,495310817,769,769,769,766,6686
|
|
20241108,092200,490186528,770,766,771,766,9476
|
|
20241108,092100,482906785,766,764,766,760,11092
|
|
20241108,092000,474435554,764,760,764,760,12420
|
|
20241108,091900,464961091,763,766,767,760,27910
|
|
20241108,091800,443689912,767,766,769,765,4513
|
|
20241108,091700,440229532,762,768,770,762,27354
|
|
20241108,091600,419334516,770,772,772,768,10737
|
|
20241108,091500,411081553,771,767,772,762,23231
|
|
20241108,091400,393207594,767,766,767,761,21918
|
|
20241108,091300,376444998,766,764,766,763,24921
|
|
20241108,091200,357381469,765,763,766,763,20430
|
|
20241108,091100,341757101,763,759,763,759,3853
|
|
20241108,091000,338824528,756,757,759,756,13972
|
|
20241108,090900,328251241,754,758,758,754,3580
|
|
20241108,090800,325547067,755,756,756,752,40304
|
|
20241108,090700,295207266,756,760,762,755,24168
|
|
20241108,090600,276875662,761,754,761,754,14091
|
|
20241108,090500,266215749,759,759,760,751,49748
|
|
20241108,090400,228626220,759,770,770,759,56804
|
|
20241108,090300,185250618,770,766,772,764,19484
|
|
20241108,090200,170291932,766,770,770,763,25605
|
|
20241108,090100,150689024,774,773,779,770,72627
|
|
20241108,090000,94547577,773,761,775,761,123593
|