586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184300,2074427384,711,711,711,711,16665
|
|
20241111,184200,2074427384,711,711,711,711,0
|
|
20241111,184100,2074427384,711,711,711,711,0
|
|
20241111,184000,2074427384,711,711,711,711,0
|
|
20241111,183900,2074427384,711,711,711,711,0
|
|
20241111,183800,2074427384,711,711,711,711,0
|
|
20241111,183700,2074427384,711,711,711,711,0
|
|
20241111,183600,2074427384,711,711,711,711,0
|
|
20241111,183500,2074427384,711,711,711,711,0
|
|
20241111,183400,2074427384,711,711,711,711,0
|
|
20241111,183300,2074427384,711,711,711,711,0
|
|
20241111,183200,2074427384,711,711,711,711,0
|
|
20241111,183100,2074427384,711,711,711,711,0
|
|
20241111,183000,2074427384,711,711,711,711,0
|
|
20241111,182900,2074427384,711,711,711,711,0
|
|
20241111,182800,2074427384,711,711,711,711,0
|
|
20241111,182700,2074427384,711,711,711,711,0
|
|
20241111,182600,2074427384,711,711,711,711,0
|
|
20241111,182500,2074427384,711,711,711,711,0
|
|
20241111,182400,2074427384,711,711,711,711,0
|
|
20241111,182300,2074427384,711,711,711,711,0
|
|
20241111,182200,2074427384,711,711,711,711,0
|
|
20241111,182100,2074427384,711,711,711,711,0
|
|
20241111,182000,2074427384,711,711,711,711,0
|
|
20241111,181900,2074427384,711,711,711,711,0
|
|
20241111,181800,2074427384,711,711,711,711,0
|
|
20241111,181700,2074427384,711,711,711,711,0
|
|
20241111,181600,2074427384,711,711,711,711,0
|
|
20241111,181500,2074427384,711,711,711,711,0
|
|
20241111,181400,2074427384,711,711,711,711,0
|
|
20241111,181300,2074427384,711,711,711,711,16665
|
|
20241111,181200,2074427384,711,711,711,711,0
|
|
20241111,181100,2074427384,711,711,711,711,0
|
|
20241111,181000,2074427384,711,711,711,711,0
|
|
20241111,180900,2074427384,711,711,711,711,0
|
|
20241111,180800,2074427384,711,711,711,711,0
|
|
20241111,180700,2074427384,711,711,711,711,0
|
|
20241111,180600,2074427384,711,711,711,711,0
|
|
20241111,180500,2074427384,711,711,711,711,0
|
|
20241111,180400,2074427384,711,711,711,711,0
|
|
20241111,180300,2074427384,711,711,711,711,0
|
|
20241111,180200,2074427384,711,711,711,711,0
|
|
20241111,180100,2074427384,711,711,711,711,0
|
|
20241111,180000,2074427384,711,711,711,711,0
|
|
20241111,175900,2074427384,711,711,711,711,0
|
|
20241111,175800,2074427384,711,711,711,711,0
|
|
20241111,175700,2074427384,711,711,711,711,0
|
|
20241111,175600,2074427384,711,711,711,711,0
|
|
20241111,175500,2074427384,711,711,711,711,0
|
|
20241111,175400,2074427384,711,711,711,711,0
|
|
20241111,175300,2074427384,711,711,711,711,0
|
|
20241111,175200,2074427384,711,711,711,711,0
|
|
20241111,175100,2074427384,711,711,711,711,0
|
|
20241111,175000,2074427384,711,711,711,711,0
|
|
20241111,174900,2074427384,711,711,711,711,0
|
|
20241111,174800,2074427384,711,711,711,711,0
|
|
20241111,174700,2074427384,711,711,711,711,0
|
|
20241111,174600,2074427384,711,711,711,711,0
|
|
20241111,174500,2074427384,711,711,711,711,0
|
|
20241111,174400,2074427384,711,711,711,711,0
|
|
20241111,174300,2074427384,711,711,711,711,16665
|
|
20241111,174200,2074427384,711,711,711,711,0
|
|
20241111,174100,2074427384,711,711,711,711,0
|
|
20241111,174000,2074427384,711,711,711,711,0
|
|
20241111,173900,2074427384,711,711,711,711,0
|
|
20241111,173800,2074427384,711,711,711,711,0
|
|
20241111,173700,2074427384,711,711,711,711,0
|
|
20241111,173600,2074427384,711,711,711,711,0
|
|
20241111,173500,2074427384,711,711,711,711,0
|
|
20241111,173400,2074427384,711,711,711,711,0
|
|
20241111,173300,2074427384,711,711,711,711,0
|
|
20241111,173200,2074427384,711,711,711,711,0
|
|
20241111,173100,2074427384,711,711,711,711,0
|
|
20241111,173000,2074427384,711,711,711,711,0
|
|
20241111,172900,2074427384,711,711,711,711,0
|
|
20241111,172800,2074427384,711,711,711,711,0
|
|
20241111,172700,2074427384,711,711,711,711,0
|
|
20241111,172600,2074427384,711,711,711,711,0
|
|
20241111,172500,2074427384,711,711,711,711,0
|
|
20241111,172400,2074427384,711,711,711,711,0
|
|
20241111,172300,2074427384,711,711,711,711,0
|
|
20241111,172200,2074427384,711,711,711,711,0
|
|
20241111,172100,2074427384,711,711,711,711,0
|
|
20241111,172000,2074427384,711,711,711,711,0
|
|
20241111,171900,2074427384,711,711,711,711,0
|
|
20241111,171800,2074427384,711,711,711,711,0
|
|
20241111,171700,2074427384,711,711,711,711,0
|
|
20241111,171600,2074427384,711,711,711,711,0
|
|
20241111,171500,2074427384,711,711,711,711,0
|
|
20241111,171400,2074427384,711,711,711,711,0
|
|
20241111,171300,2074427384,711,711,711,711,16665
|
|
20241111,171200,2074427384,711,711,711,711,0
|
|
20241111,171100,2074427384,711,711,711,711,0
|
|
20241111,171000,2074427384,711,711,711,711,0
|
|
20241111,170900,2074427384,711,711,711,711,0
|
|
20241111,170800,2074427384,711,711,711,711,0
|
|
20241111,170700,2074427384,711,711,711,711,0
|
|
20241111,170600,2074427384,711,711,711,711,0
|
|
20241111,170500,2074427384,711,711,711,711,0
|
|
20241111,170400,2074427384,711,711,711,711,0
|
|
20241111,170300,2074427384,711,711,711,711,0
|
|
20241111,170200,2074427384,711,711,711,711,0
|
|
20241111,170100,2074427384,711,711,711,711,0
|
|
20241111,170000,2074427384,711,711,711,711,0
|
|
20241111,165900,2074427384,711,711,711,711,0
|
|
20241111,165800,2074427384,711,711,711,711,0
|
|
20241111,165700,2074427384,711,711,711,711,0
|
|
20241111,165600,2074427384,711,711,711,711,0
|
|
20241111,165500,2074427384,711,711,711,711,0
|
|
20241111,165400,2074427384,711,711,711,711,0
|
|
20241111,165300,2074427384,711,711,711,711,0
|
|
20241111,165200,2074427384,711,711,711,711,0
|
|
20241111,165100,2074427384,711,711,711,711,0
|
|
20241111,165000,2074427384,711,711,711,711,0
|
|
20241111,164900,2074427384,711,711,711,711,0
|
|
20241111,164800,2074427384,711,711,711,711,0
|
|
20241111,164700,2074427384,711,711,711,711,0
|
|
20241111,164600,2074427384,711,711,711,711,0
|
|
20241111,164500,2074427384,711,711,711,711,0
|
|
20241111,164400,2074427384,711,711,711,711,0
|
|
20241111,164300,2074427384,711,711,711,711,16665
|
|
20241111,164200,2074427384,711,711,711,711,0
|
|
20241111,164100,2074427384,711,711,711,711,0
|
|
20241111,164000,2074427384,711,711,711,711,0
|
|
20241111,163900,2074427384,711,711,711,711,0
|
|
20241111,163800,2074427384,711,711,711,711,0
|
|
20241111,163700,2074427384,711,711,711,711,0
|
|
20241111,163600,2074427384,711,711,711,711,0
|
|
20241111,163500,2074427384,711,711,711,711,0
|
|
20241111,163400,2074427384,711,711,711,711,0
|
|
20241111,163300,2074427384,711,711,711,711,0
|
|
20241111,163200,2074427384,711,711,711,711,0
|
|
20241111,163100,2074427384,711,711,711,711,0
|
|
20241111,163000,2074427384,711,711,711,711,0
|
|
20241111,162900,2074427384,711,711,711,711,0
|
|
20241111,162800,2074427384,711,711,711,711,0
|
|
20241111,162700,2074427384,711,711,711,711,0
|
|
20241111,162600,2074427384,711,711,711,711,0
|
|
20241111,162500,2074427384,711,711,711,711,0
|
|
20241111,162400,2074427384,711,711,711,711,0
|
|
20241111,162300,2074427384,711,711,711,711,0
|
|
20241111,162200,2074427384,711,711,711,711,0
|
|
20241111,162100,2074427384,711,711,711,711,0
|
|
20241111,162000,2074427384,711,711,711,711,0
|
|
20241111,161900,2074427384,711,711,711,711,0
|
|
20241111,161800,2074427384,711,711,711,711,0
|
|
20241111,161700,2074427384,711,711,711,711,0
|
|
20241111,161600,2074427384,711,711,711,711,0
|
|
20241111,161500,2074427384,711,711,711,711,0
|
|
20241111,161400,2074427384,711,711,711,711,0
|
|
20241111,161300,2074427384,711,711,711,711,16665
|
|
20241111,161200,2074427384,711,711,711,711,0
|
|
20241111,161100,2074427384,711,711,711,711,0
|
|
20241111,161000,2074427384,711,711,711,711,0
|
|
20241111,160900,2074427384,711,711,711,711,0
|
|
20241111,160800,2074427384,711,711,711,711,0
|
|
20241111,160700,2074427384,711,711,711,711,0
|
|
20241111,160600,2074427384,711,711,711,711,0
|
|
20241111,160500,2074427384,711,711,711,711,0
|
|
20241111,160400,2074427384,711,711,711,711,0
|
|
20241111,160300,2074427384,711,711,711,711,0
|
|
20241111,160200,2074427384,711,711,711,711,0
|
|
20241111,160100,2074427384,711,711,711,711,0
|
|
20241111,160000,2074427384,711,711,711,711,0
|
|
20241111,155900,2074427384,711,711,711,711,0
|
|
20241111,155800,2074427384,711,711,711,711,0
|
|
20241111,155700,2074427384,711,711,711,711,0
|
|
20241111,155600,2074427384,711,711,711,711,0
|
|
20241111,155500,2074427384,711,711,711,711,0
|
|
20241111,155400,2074427384,711,711,711,711,0
|
|
20241111,155300,2074427384,711,711,711,711,0
|
|
20241111,155200,2074427384,711,711,711,711,0
|
|
20241111,155100,2074427384,711,711,711,711,0
|
|
20241111,155000,2074427384,711,711,711,711,0
|
|
20241111,154900,2074427384,711,711,711,711,0
|
|
20241111,154800,2074427384,711,711,711,711,0
|
|
20241111,154700,2074427384,711,711,711,711,0
|
|
20241111,154600,2074427384,711,711,711,711,0
|
|
20241111,154500,2074427384,711,711,711,711,0
|
|
20241111,154400,2074427384,711,711,711,711,0
|
|
20241111,154300,2074427384,711,711,711,711,16665
|
|
20241111,154200,2074427384,711,711,711,711,0
|
|
20241111,154100,2074427384,711,711,711,711,0
|
|
20241111,154000,2074427384,711,711,711,711,0
|
|
20241111,153900,2074427384,711,711,711,711,0
|
|
20241111,153800,2074427384,711,711,711,711,0
|
|
20241111,153700,2074427384,711,711,711,711,0
|
|
20241111,153600,2074427384,711,711,711,711,0
|
|
20241111,153500,2074427384,711,711,711,711,0
|
|
20241111,153400,2074427384,711,711,711,711,0
|
|
20241111,153300,2074427384,711,711,711,711,0
|
|
20241111,153200,2074427384,711,711,711,711,0
|
|
20241111,153100,2074427384,711,711,711,711,0
|
|
20241111,153000,2074427384,711,711,711,711,16665
|
|
20241111,152900,2062578569,710,710,710,710,0
|
|
20241111,152800,2062578569,710,710,710,710,0
|
|
20241111,152700,2062578569,710,710,710,710,0
|
|
20241111,152600,2062578569,710,710,710,710,0
|
|
20241111,152500,2062578569,710,710,710,710,0
|
|
20241111,152400,2062578569,710,710,710,710,0
|
|
20241111,152300,2062578569,710,710,710,710,0
|
|
20241111,152200,2062578569,710,710,710,710,0
|
|
20241111,152100,2062578569,710,710,710,710,0
|
|
20241111,152000,2062578569,710,710,710,710,0
|
|
20241111,151900,2062578569,710,711,713,709,18179
|
|
20241111,151800,2049673357,711,712,712,710,2772
|
|
20241111,151700,2047702260,712,712,713,712,4723
|
|
20241111,151600,2044339457,712,712,712,712,3634
|
|
20241111,151500,2041752049,709,713,713,708,64268
|
|
20241111,151400,1996082403,713,712,713,712,458
|
|
20241111,151300,1995755857,712,713,713,712,305
|
|
20241111,151200,1995538562,713,713,713,712,3794
|
|
20241111,151100,1992835824,713,712,713,712,73
|
|
20241111,151000,1992783777,712,712,712,712,6018
|
|
20241111,150900,1988498961,713,715,715,713,5596
|
|
20241111,150800,1984506383,714,714,714,714,10778
|
|
20241111,150700,1976810891,714,713,714,713,6143
|
|
20241111,150600,1972430900,711,712,712,711,18992
|
|
20241111,150500,1958909707,712,712,712,712,1604
|
|
20241111,150400,1957767659,712,711,712,711,6824
|
|
20241111,150300,1952913971,711,712,712,711,3693
|
|
20241111,150200,1950287060,712,712,712,712,3311
|
|
20241111,150100,1947929628,712,711,712,711,168
|
|
20241111,150000,1947810063,712,712,712,712,3963
|
|
20241111,145900,1944988407,712,712,713,712,954
|
|
20241111,145800,1944309059,711,712,712,711,1393
|
|
20241111,145700,1943317636,711,712,712,711,1645
|
|
20241111,145600,1942147396,711,712,712,711,4787
|
|
20241111,145500,1938741201,711,712,713,711,4431
|
|
20241111,145400,1935584235,712,713,713,712,24197
|
|
20241111,145300,1918354450,712,712,712,712,3508
|
|
20241111,145200,1915856754,712,712,712,712,3027
|
|
20241111,145100,1913701530,712,711,712,711,625
|
|
20241111,145000,1913257153,710,711,711,710,2486
|
|
20241111,144900,1911490661,711,712,712,710,11659
|
|
20241111,144800,1903210697,710,712,712,710,4992
|
|
20241111,144700,1899656935,711,711,711,711,4182
|
|
20241111,144600,1896683533,710,711,711,710,10104
|
|
20241111,144500,1889509604,710,710,710,710,0
|
|
20241111,144400,1889509604,710,712,712,710,920
|
|
20241111,144300,1888856043,712,712,712,712,572
|
|
20241111,144200,1888448779,712,711,712,710,1136
|
|
20241111,144100,1887641158,712,712,712,712,1268
|
|
20241111,144000,1886738342,710,710,711,710,2615
|
|
20241111,143900,1884881687,710,712,713,710,678
|
|
20241111,143800,1884399337,712,712,712,712,2040
|
|
20241111,143700,1882946857,712,710,712,710,202
|
|
20241111,143600,1882803433,710,711,711,710,52
|
|
20241111,143500,1882766511,711,711,711,711,0
|
|
20241111,143400,1882766511,711,710,711,710,426
|
|
20241111,143300,1882463638,710,710,710,710,4003
|
|
20241111,143200,1879621508,710,710,710,709,143
|
|
20241111,143100,1879519979,710,710,710,710,18
|
|
20241111,143000,1879507199,710,709,710,709,639
|
|
20241111,142900,1879054143,708,708,708,708,1083
|
|
20241111,142800,1878287379,708,711,711,706,35416
|
|
20241111,142700,1853197106,711,712,713,711,13346
|
|
20241111,142600,1843699866,711,710,712,710,20310
|
|
20241111,142500,1829257138,710,708,710,708,3228
|
|
20241111,142400,1826966959,708,707,709,707,6181
|
|
20241111,142300,1822594138,707,707,707,707,1218
|
|
20241111,142200,1821733012,708,707,708,706,3666
|
|
20241111,142100,1819141317,706,706,706,706,507
|
|
20241111,142000,1818783375,706,709,709,706,6113
|
|
20241111,141900,1814456929,708,708,708,708,1532
|
|
20241111,141800,1813372273,708,708,708,708,2716
|
|
20241111,141700,1811449345,708,709,709,708,14736
|
|
20241111,141600,1801010043,709,709,709,709,1321
|
|
20241111,141500,1800073454,709,709,709,709,1155
|
|
20241111,141400,1799254559,708,707,708,706,2634
|
|
20241111,141300,1797391332,708,707,708,707,1413
|
|
20241111,141200,1796392340,710,710,710,707,4463
|
|
20241111,141100,1793227834,710,710,710,710,52
|
|
20241111,141000,1793190914,710,707,710,707,1004
|
|
20241111,140900,1792481083,710,710,710,707,1078
|
|
20241111,140800,1791715782,710,708,710,708,902
|
|
20241111,140700,1791077162,710,710,710,710,202
|
|
20241111,140600,1790933742,710,710,710,708,36
|
|
20241111,140500,1790908224,710,710,710,709,149
|
|
20241111,140400,1790802521,709,709,710,709,52
|
|
20241111,140300,1790765652,709,708,709,707,3783
|
|
20241111,140200,1788086814,708,709,709,708,2862
|
|
20241111,140100,1786060468,709,709,709,708,203
|
|
20241111,140000,1785916741,708,708,708,708,377
|
|
20241111,135900,1785649825,708,710,710,707,3072
|
|
20241111,135800,1783475268,710,709,710,709,1694
|
|
20241111,135700,1782273923,708,709,709,708,6336
|
|
20241111,135600,1777785199,709,709,709,709,2182
|
|
20241111,135500,1776238161,709,709,709,709,1104
|
|
20241111,135400,1775455425,709,709,709,709,19
|
|
20241111,135300,1775441954,708,709,709,708,350
|
|
20241111,135200,1775194104,709,709,710,709,727
|
|
20241111,135100,1774678578,709,709,709,709,478
|
|
20241111,135000,1774339676,709,708,709,708,1404
|
|
20241111,134900,1773344713,708,709,709,707,716
|
|
20241111,134800,1772837659,708,707,708,707,466
|
|
20241111,134700,1772508188,705,707,707,705,6000
|
|
20241111,134600,1768273412,706,708,709,706,4224
|
|
20241111,134500,1765285442,708,707,708,707,3367
|
|
20241111,134400,1762904955,707,707,707,707,344
|
|
20241111,134300,1762661747,707,707,707,707,39
|
|
20241111,134200,1762634174,707,708,709,707,4526
|
|
20241111,134100,1759431626,707,707,707,707,400
|
|
20241111,134000,1759148826,706,707,707,706,26918
|
|
20241111,133900,1740138299,710,710,710,710,100
|
|
20241111,133800,1740067299,710,707,710,707,16
|
|
20241111,133700,1740055969,707,709,709,707,218
|
|
20241111,133600,1739901815,710,710,710,710,300
|
|
20241111,133500,1739688815,710,711,711,703,81018
|
|
20241111,133400,1682512204,712,712,712,712,1000
|
|
20241111,133300,1681800204,712,710,712,710,5259
|
|
20241111,133200,1678063796,709,709,709,709,1751
|
|
20241111,133100,1676822337,708,708,710,708,284
|
|
20241111,133000,1676621263,707,707,707,707,54097
|
|
20241111,132900,1638374684,707,709,709,706,91042
|
|
20241111,132800,1573984089,709,709,709,709,1918
|
|
20241111,132700,1572624227,709,709,712,709,11600
|
|
20241111,132600,1564399527,709,711,711,709,7458
|
|
20241111,132500,1559111705,710,710,710,708,1028
|
|
20241111,132400,1558382962,709,710,711,709,10826
|
|
20241111,132300,1550698682,711,711,711,711,100
|
|
20241111,132200,1550627582,710,710,710,709,3399
|
|
20241111,132100,1548215092,713,713,713,713,0
|
|
20241111,132000,1548215092,713,713,713,713,0
|
|
20241111,131900,1548215092,713,709,713,709,905
|
|
20241111,131800,1547572216,708,709,709,708,2360
|
|
20241111,131700,1545899976,708,708,708,708,16
|
|
20241111,131600,1545888648,707,713,714,707,50181
|
|
20241111,131500,1510323674,712,714,714,712,20118
|
|
20241111,131400,1495998171,715,715,715,715,5435
|
|
20241111,131300,1492112146,711,715,715,711,11253
|
|
20241111,131200,1484096355,715,716,716,715,7
|
|
20241111,131100,1484091344,716,716,716,716,500
|
|
20241111,131000,1483733344,716,716,716,716,50
|
|
20241111,130900,1483697544,715,714,715,714,2907
|
|
20241111,130800,1481621539,715,715,715,715,532
|
|
20241111,130700,1481241159,715,715,715,715,1461
|
|
20241111,130600,1480196544,715,715,715,715,816
|
|
20241111,130500,1479613104,715,715,715,715,140
|
|
20241111,130400,1479513004,714,714,714,714,541
|
|
20241111,130300,1479126730,713,715,715,713,3170
|
|
20241111,130200,1476862360,716,716,716,716,3
|
|
20241111,130100,1476860212,716,716,716,715,15
|
|
20241111,130000,1476849485,715,715,715,715,1650
|
|
20241111,125900,1475669735,717,717,717,717,11
|
|
20241111,125800,1475661848,717,715,717,715,5532
|
|
20241111,125700,1471697906,716,716,716,716,728
|
|
20241111,125600,1471176658,716,717,717,716,1604
|
|
20241111,125500,1470027974,716,716,717,714,2405
|
|
20241111,125400,1468306744,716,714,716,713,15171
|
|
20241111,125300,1457471025,714,712,714,712,6218
|
|
20241111,125200,1453031423,714,712,714,712,1363
|
|
20241111,125100,1452060957,711,712,712,711,3613
|
|
20241111,125000,1449491465,712,713,713,712,7038
|
|
20241111,124900,1444480387,713,712,713,712,117
|
|
20241111,124800,1444396975,712,713,713,712,6730
|
|
20241111,124700,1439605208,711,712,714,711,17489
|
|
20241111,124600,1427168237,713,711,713,711,9287
|
|
20241111,124500,1420555688,711,711,711,711,1197
|
|
20241111,124400,1419704621,711,712,712,711,32
|
|
20241111,124300,1419681855,711,712,712,711,1432
|
|
20241111,124200,1418663671,712,713,713,711,2254
|
|
20241111,124100,1417060173,711,711,711,711,540
|
|
20241111,124000,1416676233,709,712,713,709,12592
|
|
20241111,123900,1407740401,712,713,713,712,265
|
|
20241111,123800,1407551471,712,712,712,712,112
|
|
20241111,123700,1407471727,711,711,711,711,10272
|
|
20241111,123600,1400168335,711,711,711,711,0
|
|
20241111,123500,1400168335,711,711,711,711,50
|
|
20241111,123400,1400132785,711,711,711,711,16
|
|
20241111,123300,1400121409,711,712,712,711,697
|
|
20241111,123200,1399625655,711,711,711,711,500
|
|
20241111,123100,1399270155,711,713,713,711,1900
|
|
20241111,123000,1397919055,713,712,713,711,3007
|
|
20241111,122900,1395780780,711,711,711,711,2
|
|
20241111,122800,1395779358,711,711,711,711,351
|
|
20241111,122700,1395529797,713,713,713,713,6053
|
|
20241111,122600,1391214008,713,713,713,713,84
|
|
20241111,122500,1391154116,713,713,713,711,117
|
|
20241111,122400,1391070699,712,713,713,712,202
|
|
20241111,122300,1390926675,712,713,713,712,1809
|
|
20241111,122200,1389638647,713,713,713,713,2
|
|
20241111,122100,1389637221,714,710,714,710,8646
|
|
20241111,122000,1383498105,710,710,710,710,1243
|
|
20241111,121900,1382615575,710,710,710,710,4917
|
|
20241111,121800,1379124505,710,710,710,710,5000
|
|
20241111,121700,1375574505,709,711,711,709,21396
|
|
20241111,121600,1360380683,711,711,712,711,6347
|
|
20241111,121500,1355867916,712,711,712,711,2926
|
|
20241111,121400,1353787104,713,713,714,711,556
|
|
20241111,121300,1353391675,714,714,714,714,103
|
|
20241111,121200,1353318133,714,711,714,711,269
|
|
20241111,121100,1353126367,710,710,710,710,0
|
|
20241111,121000,1353126367,710,711,711,710,3129
|
|
20241111,120900,1350904692,710,710,710,710,0
|
|
20241111,120800,1350904692,710,711,711,710,17050
|
|
20241111,120700,1338796846,711,714,714,711,8515
|
|
20241111,120600,1332738072,714,713,714,713,42
|
|
20241111,120500,1332708115,713,713,713,713,458
|
|
20241111,120400,1332381561,713,714,714,713,292
|
|
20241111,120300,1332173361,714,714,714,714,0
|
|
20241111,120200,1332173361,714,715,715,714,1808
|
|
20241111,120100,1330882248,715,715,715,715,100
|
|
20241111,120000,1330810748,714,714,714,714,518
|
|
20241111,115900,1330440896,715,715,715,715,6830
|
|
20241111,115800,1325557446,712,712,712,712,0
|
|
20241111,115700,1325557446,712,713,713,712,4761
|
|
20241111,115600,1322166705,715,715,715,713,1017
|
|
20241111,115500,1321441521,715,715,715,715,11
|
|
20241111,115400,1321433656,713,713,713,713,0
|
|
20241111,115300,1321433656,713,713,713,713,2200
|
|
20241111,115200,1319865056,712,713,713,712,1460
|
|
20241111,115100,1318824629,713,713,713,713,1
|
|
20241111,115000,1318823916,713,715,715,713,994
|
|
20241111,114900,1318113604,715,715,715,713,117
|
|
20241111,114800,1318029969,715,713,715,713,2359
|
|
20241111,114700,1316345416,714,715,715,714,150
|
|
20241111,114600,1316238299,715,715,715,715,1914
|
|
20241111,114500,1314869789,715,715,715,715,1520
|
|
20241111,114400,1313782989,715,716,716,715,1958
|
|
20241111,114300,1312381694,716,716,716,716,20
|
|
20241111,114200,1312367374,716,716,716,716,2
|
|
20241111,114100,1312365942,717,715,717,713,5003
|
|
20241111,114000,1308796767,717,717,717,717,591
|
|
20241111,113900,1308373020,717,714,717,714,740
|
|
20241111,113800,1307843091,714,715,715,713,10889
|
|
20241111,113700,1300077274,715,715,715,715,971
|
|
20241111,113600,1299383009,716,716,716,716,50
|
|
20241111,113500,1299347209,716,716,716,716,211
|
|
20241111,113400,1299196133,716,715,716,715,990
|
|
20241111,113300,1298488273,715,715,716,715,255
|
|
20241111,113200,1298305943,715,717,717,715,270
|
|
20241111,113100,1298112382,717,716,717,716,13054
|
|
20241111,113000,1288765616,716,717,717,716,4497
|
|
20241111,112900,1285545759,717,717,717,716,232
|
|
20241111,112800,1285379417,717,716,717,716,6760
|
|
20241111,112700,1280539252,716,714,716,714,577
|
|
20241111,112600,1280126263,714,714,714,714,1000
|
|
20241111,112500,1279412263,714,716,716,714,2679
|
|
20241111,112400,1277494128,715,715,716,715,13210
|
|
20241111,112300,1268046118,715,715,715,715,47
|
|
20241111,112200,1268012513,714,714,714,714,2007
|
|
20241111,112100,1266579515,713,712,713,712,5463
|
|
20241111,112000,1262684397,713,713,713,712,1506
|
|
20241111,111900,1261612019,712,712,712,712,0
|
|
20241111,111800,1261612019,712,713,713,712,1560
|
|
20241111,111700,1260499757,713,712,713,712,1020
|
|
20241111,111600,1259773497,712,712,712,712,894
|
|
20241111,111500,1259136969,713,713,713,713,525
|
|
20241111,111400,1258762644,713,713,715,712,12236
|
|
20241111,111300,1250042784,713,715,715,713,232
|
|
20241111,111200,1249877106,715,715,715,715,2187
|
|
20241111,111100,1248313401,713,714,714,713,3457
|
|
20241111,111000,1245845104,714,714,715,714,858
|
|
20241111,110900,1245232192,714,714,714,714,104
|
|
20241111,110800,1245157936,714,714,714,713,160
|
|
20241111,110700,1245043854,714,713,714,713,932
|
|
20241111,110600,1244379329,714,714,714,714,18
|
|
20241111,110500,1244366477,713,714,715,713,2298
|
|
20241111,110400,1242726091,713,714,714,713,85
|
|
20241111,110300,1242665471,713,713,714,713,587
|
|
20241111,110200,1242246880,713,713,713,713,3651
|
|
20241111,110100,1239643717,713,715,715,713,146
|
|
20241111,110000,1239539438,714,714,714,713,5211
|
|
20241111,105900,1235821002,716,716,716,715,8
|
|
20241111,105800,1235815278,715,716,716,715,2300
|
|
20241111,105700,1234170743,715,714,716,714,1607
|
|
20241111,105600,1233023179,716,715,716,715,13833
|
|
20241111,105500,1223132184,716,715,716,715,4058
|
|
20241111,105400,1220227355,717,716,717,715,5804
|
|
20241111,105300,1216076687,716,716,717,715,1286
|
|
20241111,105200,1215155923,715,716,716,714,1617
|
|
20241111,105100,1213999342,717,717,717,716,121
|
|
20241111,105000,1213912655,717,716,718,715,5043
|
|
20241111,104900,1210305761,718,718,718,716,51
|
|
20241111,104800,1210269171,718,718,718,718,6495
|
|
20241111,104700,1205605761,718,718,718,717,1234
|
|
20241111,104600,1204719754,718,718,718,717,2204
|
|
20241111,104500,1203138482,718,718,718,718,1
|
|
20241111,104400,1203137764,718,717,718,715,4345
|
|
20241111,104300,1200023919,717,717,717,717,2040
|
|
20241111,104200,1198561239,717,717,717,717,31
|
|
20241111,104100,1198539012,713,717,717,712,5167
|
|
20241111,104000,1194849365,718,718,719,718,18708
|
|
20241111,103900,1181417011,719,720,720,718,2894
|
|
20241111,103800,1179338905,719,714,719,714,22028
|
|
20241111,103700,1163554510,714,713,714,712,3644
|
|
20241111,103600,1160956605,712,713,713,712,474
|
|
20241111,103500,1160618660,713,713,715,708,60189
|
|
20241111,103400,1117884033,716,716,716,716,0
|
|
20241111,103300,1117884033,716,712,716,712,667
|
|
20241111,103200,1117408489,711,711,711,711,714
|
|
20241111,103100,1116900835,711,712,716,711,6436
|
|
20241111,103000,1112317328,712,712,712,712,403
|
|
20241111,102900,1112030392,712,711,712,710,757
|
|
20241111,102800,1111492816,712,710,712,710,3549
|
|
20241111,102700,1108967933,710,712,712,710,33577
|
|
20241111,102600,1085114465,712,713,713,712,5167
|
|
20241111,102500,1081434253,713,713,713,713,92
|
|
20241111,102400,1081368657,713,715,715,712,2868
|
|
20241111,102300,1079323794,711,715,715,711,22198
|
|
20241111,102200,1063492281,715,714,716,714,1900
|
|
20241111,102100,1062135208,714,714,714,713,8813
|
|
20241111,102000,1055842759,714,714,714,713,1661
|
|
20241111,101900,1054656808,715,715,716,714,15038
|
|
20241111,101800,1043905805,716,716,716,716,3354
|
|
20241111,101700,1041504341,717,717,717,716,2693
|
|
20241111,101600,1039575460,717,714,718,714,26116
|
|
20241111,101500,1020899625,714,713,714,713,13063
|
|
20241111,101400,1011573093,713,714,714,712,5632
|
|
20241111,101300,1007552342,714,712,714,712,21447
|
|
20241111,101200,992260560,713,712,713,712,60
|
|
20241111,101100,992217790,713,714,714,713,4784
|
|
20241111,101000,988806794,714,714,714,714,119
|
|
20241111,100900,988721828,714,714,714,714,3877
|
|
20241111,100800,985953650,714,714,714,712,3135
|
|
20241111,100700,983716722,714,714,714,713,2448
|
|
20241111,100600,981970287,714,714,714,714,8523
|
|
20241111,100500,975884865,714,712,714,712,1681
|
|
20241111,100400,974685036,712,711,712,711,3486
|
|
20241111,100300,972205298,711,712,712,711,1595
|
|
20241111,100200,971069693,713,711,713,711,3526
|
|
20241111,100100,968555705,710,710,710,710,238
|
|
20241111,100000,968386725,710,711,713,710,10960
|
|
20241111,095900,960605113,710,712,713,710,3049
|
|
20241111,095800,958435720,712,711,712,710,15233
|
|
20241111,095700,947619168,710,710,710,710,3
|
|
20241111,095600,947617038,710,710,710,710,1475
|
|
20241111,095500,946569788,710,710,710,710,10652
|
|
20241111,095400,939006868,710,710,710,710,2874
|
|
20241111,095300,936966328,710,711,713,710,7024
|
|
20241111,095200,931973174,713,713,713,713,44
|
|
20241111,095100,931941802,713,713,713,711,5987
|
|
20241111,095000,927673144,713,713,713,713,4
|
|
20241111,094900,927670292,711,711,711,710,11418
|
|
20241111,094800,919557068,711,711,711,710,6466
|
|
20241111,094700,914962346,710,711,711,709,9030
|
|
20241111,094600,908550831,709,710,712,709,17675
|
|
20241111,094500,896000019,712,713,713,709,3697
|
|
20241111,094400,893373110,710,713,713,710,1480
|
|
20241111,094300,892321807,713,711,713,710,1479
|
|
20241111,094200,891267640,713,714,714,710,1290
|
|
20241111,094100,890350465,710,715,715,710,7765
|
|
20241111,094000,884832987,712,713,715,712,34781
|
|
20241111,093900,860068179,713,714,715,713,10988
|
|
20241111,093800,852226805,714,711,714,709,79679
|
|
20241111,093700,795705209,710,712,714,710,13705
|
|
20241111,093600,785959794,712,713,713,711,5883
|
|
20241111,093500,781769184,715,717,718,713,3849
|
|
20241111,093400,779023516,715,711,717,711,18142
|
|
20241111,093300,766080926,711,711,714,711,50541
|
|
20241111,093200,730146272,714,710,714,709,17909
|
|
20241111,093100,717431559,711,711,712,709,41527
|
|
20241111,093000,687942127,712,712,713,711,10062
|
|
20241111,092900,680779829,712,712,715,711,24837
|
|
20241111,092800,663088117,712,716,716,710,155059
|
|
20241111,092700,552851913,716,716,717,715,18183
|
|
20241111,092600,539841466,717,717,717,717,1458
|
|
20241111,092500,538796080,717,718,718,717,14855
|
|
20241111,092400,528136813,718,720,720,717,14146
|
|
20241111,092300,517968413,720,720,722,720,6135
|
|
20241111,092200,513544973,720,722,723,720,6412
|
|
20241111,092100,508916812,721,718,721,717,9139
|
|
20241111,092000,502345090,721,721,721,717,15712
|
|
20241111,091900,491056358,718,719,722,717,32207
|
|
20241111,091800,467928964,718,719,720,718,13726
|
|
20241111,091700,458070536,720,719,720,719,6207
|
|
20241111,091600,453606676,719,723,723,719,12940
|
|
20241111,091500,444286489,721,725,725,721,9159
|
|
20241111,091400,437671296,724,724,724,722,19428
|
|
20241111,091300,423606806,724,717,724,717,62443
|
|
20241111,091200,378646225,717,717,718,715,80841
|
|
20241111,091100,320679085,718,718,719,717,16822
|
|
20241111,091000,308598952,718,718,718,716,2299
|
|
20241111,090900,306949662,715,716,718,715,25846
|
|
20241111,090800,288442829,716,715,717,713,51937
|
|
20241111,090700,251318635,715,716,716,713,39477
|
|
20241111,090600,223098259,716,719,722,716,56192
|
|
20241111,090500,182743496,719,724,724,718,86760
|
|
20241111,090400,120225975,725,719,725,719,7496
|
|
20241111,090300,114800471,722,720,723,718,28969
|
|
20241111,090200,93989046,718,724,726,718,47723
|
|
20241111,090100,59476781,723,726,732,720,37641
|
|
20241111,090000,32193281,726,745,745,725,43637
|