586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184300,5786132997,678,678,678,678,29123
|
|
20241113,184200,5786132997,678,678,678,678,0
|
|
20241113,184100,5786132997,678,678,678,678,0
|
|
20241113,184000,5786132997,678,678,678,678,0
|
|
20241113,183900,5786132997,678,678,678,678,0
|
|
20241113,183800,5786132997,678,678,678,678,0
|
|
20241113,183700,5786132997,678,678,678,678,0
|
|
20241113,183600,5786132997,678,678,678,678,0
|
|
20241113,183500,5786132997,678,678,678,678,0
|
|
20241113,183400,5786132997,678,678,678,678,0
|
|
20241113,183300,5786132997,678,678,678,678,0
|
|
20241113,183200,5786132997,678,678,678,678,0
|
|
20241113,183100,5786132997,678,678,678,678,0
|
|
20241113,183000,5786132997,678,678,678,678,0
|
|
20241113,182900,5786132997,678,678,678,678,0
|
|
20241113,182800,5786132997,678,678,678,678,0
|
|
20241113,182700,5786132997,678,678,678,678,0
|
|
20241113,182600,5786132997,678,678,678,678,0
|
|
20241113,182500,5786132997,678,678,678,678,0
|
|
20241113,182400,5786132997,678,678,678,678,0
|
|
20241113,182300,5786132997,678,678,678,678,0
|
|
20241113,182200,5786132997,678,678,678,678,0
|
|
20241113,182100,5786132997,678,678,678,678,0
|
|
20241113,182000,5786132997,678,678,678,678,0
|
|
20241113,181900,5786132997,678,678,678,678,0
|
|
20241113,181800,5786132997,678,678,678,678,0
|
|
20241113,181700,5786132997,678,678,678,678,0
|
|
20241113,181600,5786132997,678,678,678,678,0
|
|
20241113,181500,5786132997,678,678,678,678,0
|
|
20241113,181400,5786132997,678,678,678,678,0
|
|
20241113,181300,5786132997,678,678,678,678,29123
|
|
20241113,181200,5786132997,678,678,678,678,0
|
|
20241113,181100,5786132997,678,678,678,678,0
|
|
20241113,181000,5786132997,678,678,678,678,0
|
|
20241113,180900,5786132997,678,678,678,678,0
|
|
20241113,180800,5786132997,678,678,678,678,0
|
|
20241113,180700,5786132997,678,678,678,678,0
|
|
20241113,180600,5786132997,678,678,678,678,0
|
|
20241113,180500,5786132997,678,678,678,678,0
|
|
20241113,180400,5786132997,678,678,678,678,0
|
|
20241113,180300,5786132997,678,678,678,678,0
|
|
20241113,180200,5786132997,678,678,678,678,0
|
|
20241113,180100,5786132997,678,678,678,678,0
|
|
20241113,180000,5786132997,678,678,678,678,0
|
|
20241113,175900,5786132997,678,678,678,678,0
|
|
20241113,175800,5786132997,678,678,678,678,0
|
|
20241113,175700,5786132997,678,678,678,678,0
|
|
20241113,175600,5786132997,678,678,678,678,0
|
|
20241113,175500,5786132997,678,678,678,678,0
|
|
20241113,175400,5786132997,678,678,678,678,0
|
|
20241113,175300,5786132997,678,678,678,678,0
|
|
20241113,175200,5786132997,678,678,678,678,0
|
|
20241113,175100,5786132997,678,678,678,678,0
|
|
20241113,175000,5786132997,678,678,678,678,0
|
|
20241113,174900,5786132997,678,678,678,678,0
|
|
20241113,174800,5786132997,678,678,678,678,0
|
|
20241113,174700,5786132997,678,678,678,678,0
|
|
20241113,174600,5786132997,678,678,678,678,0
|
|
20241113,174500,5786132997,678,678,678,678,0
|
|
20241113,174400,5786132997,678,678,678,678,0
|
|
20241113,174300,5786132997,678,678,678,678,29123
|
|
20241113,174200,5786132997,678,678,678,678,0
|
|
20241113,174100,5786132997,678,678,678,678,0
|
|
20241113,174000,5786132997,678,678,678,678,0
|
|
20241113,173900,5786132997,678,678,678,678,0
|
|
20241113,173800,5786132997,678,678,678,678,0
|
|
20241113,173700,5786132997,678,678,678,678,0
|
|
20241113,173600,5786132997,678,678,678,678,0
|
|
20241113,173500,5786132997,678,678,678,678,0
|
|
20241113,173400,5786132997,678,678,678,678,0
|
|
20241113,173300,5786132997,678,678,678,678,0
|
|
20241113,173200,5786132997,678,678,678,678,0
|
|
20241113,173100,5786132997,678,678,678,678,0
|
|
20241113,173000,5786132997,678,678,678,678,0
|
|
20241113,172900,5786132997,678,678,678,678,0
|
|
20241113,172800,5786132997,678,678,678,678,0
|
|
20241113,172700,5786132997,678,678,678,678,0
|
|
20241113,172600,5786132997,678,678,678,678,0
|
|
20241113,172500,5786132997,678,678,678,678,0
|
|
20241113,172400,5786132997,678,678,678,678,0
|
|
20241113,172300,5786132997,678,678,678,678,0
|
|
20241113,172200,5786132997,678,678,678,678,0
|
|
20241113,172100,5786132997,678,678,678,678,0
|
|
20241113,172000,5786132997,678,678,678,678,0
|
|
20241113,171900,5786132997,678,678,678,678,0
|
|
20241113,171800,5786132997,678,678,678,678,0
|
|
20241113,171700,5786132997,678,678,678,678,0
|
|
20241113,171600,5786132997,678,678,678,678,0
|
|
20241113,171500,5786132997,678,678,678,678,0
|
|
20241113,171400,5786132997,678,678,678,678,0
|
|
20241113,171300,5786132997,678,678,678,678,29123
|
|
20241113,171200,5786132997,678,678,678,678,0
|
|
20241113,171100,5786132997,678,678,678,678,0
|
|
20241113,171000,5786132997,678,678,678,678,0
|
|
20241113,170900,5786132997,678,678,678,678,0
|
|
20241113,170800,5786132997,678,678,678,678,0
|
|
20241113,170700,5786132997,678,678,678,678,0
|
|
20241113,170600,5786132997,678,678,678,678,0
|
|
20241113,170500,5786132997,678,678,678,678,0
|
|
20241113,170400,5786132997,678,678,678,678,0
|
|
20241113,170300,5786132997,678,678,678,678,0
|
|
20241113,170200,5786132997,678,678,678,678,0
|
|
20241113,170100,5786132997,678,678,678,678,0
|
|
20241113,170000,5786132997,678,678,678,678,0
|
|
20241113,165900,5786132997,678,678,678,678,0
|
|
20241113,165800,5786132997,678,678,678,678,0
|
|
20241113,165700,5786132997,678,678,678,678,0
|
|
20241113,165600,5786132997,678,678,678,678,0
|
|
20241113,165500,5786132997,678,678,678,678,0
|
|
20241113,165400,5786132997,678,678,678,678,0
|
|
20241113,165300,5786132997,678,678,678,678,0
|
|
20241113,165200,5786132997,678,678,678,678,0
|
|
20241113,165100,5786132997,678,678,678,678,0
|
|
20241113,165000,5786132997,678,678,678,678,0
|
|
20241113,164900,5786132997,678,678,678,678,0
|
|
20241113,164800,5786132997,678,678,678,678,0
|
|
20241113,164700,5786132997,678,678,678,678,0
|
|
20241113,164600,5786132997,678,678,678,678,0
|
|
20241113,164500,5786132997,678,678,678,678,0
|
|
20241113,164400,5786132997,678,678,678,678,0
|
|
20241113,164300,5786132997,678,678,678,678,29123
|
|
20241113,164200,5786132997,678,678,678,678,0
|
|
20241113,164100,5786132997,678,678,678,678,0
|
|
20241113,164000,5786132997,678,678,678,678,0
|
|
20241113,163900,5786132997,678,678,678,678,0
|
|
20241113,163800,5786132997,678,678,678,678,0
|
|
20241113,163700,5786132997,678,678,678,678,0
|
|
20241113,163600,5786132997,678,678,678,678,0
|
|
20241113,163500,5786132997,678,678,678,678,0
|
|
20241113,163400,5786132997,678,678,678,678,0
|
|
20241113,163300,5786132997,678,678,678,678,0
|
|
20241113,163200,5786132997,678,678,678,678,0
|
|
20241113,163100,5786132997,678,678,678,678,0
|
|
20241113,163000,5786132997,678,678,678,678,0
|
|
20241113,162900,5786132997,678,678,678,678,0
|
|
20241113,162800,5786132997,678,678,678,678,0
|
|
20241113,162700,5786132997,678,678,678,678,0
|
|
20241113,162600,5786132997,678,678,678,678,0
|
|
20241113,162500,5786132997,678,678,678,678,0
|
|
20241113,162400,5786132997,678,678,678,678,0
|
|
20241113,162300,5786132997,678,678,678,678,0
|
|
20241113,162200,5786132997,678,678,678,678,0
|
|
20241113,162100,5786132997,678,678,678,678,0
|
|
20241113,162000,5786132997,678,678,678,678,0
|
|
20241113,161900,5786132997,678,678,678,678,0
|
|
20241113,161800,5786132997,678,678,678,678,0
|
|
20241113,161700,5786132997,678,678,678,678,0
|
|
20241113,161600,5786132997,678,678,678,678,0
|
|
20241113,161500,5786132997,678,678,678,678,0
|
|
20241113,161400,5786132997,678,678,678,678,0
|
|
20241113,161300,5786132997,678,678,678,678,29123
|
|
20241113,161200,5786132997,678,678,678,678,0
|
|
20241113,161100,5786132997,678,678,678,678,0
|
|
20241113,161000,5786132997,678,678,678,678,0
|
|
20241113,160900,5786132997,678,678,678,678,0
|
|
20241113,160800,5786132997,678,678,678,678,0
|
|
20241113,160700,5786132997,678,678,678,678,0
|
|
20241113,160600,5786132997,678,678,678,678,0
|
|
20241113,160500,5786132997,678,678,678,678,0
|
|
20241113,160400,5786132997,678,678,678,678,0
|
|
20241113,160300,5786132997,678,678,678,678,0
|
|
20241113,160200,5786132997,678,678,678,678,0
|
|
20241113,160100,5786132997,678,678,678,678,0
|
|
20241113,160000,5786132997,678,678,678,678,0
|
|
20241113,155900,5786132997,678,678,678,678,0
|
|
20241113,155800,5786132997,678,678,678,678,0
|
|
20241113,155700,5786132997,678,678,678,678,0
|
|
20241113,155600,5786132997,678,678,678,678,0
|
|
20241113,155500,5786132997,678,678,678,678,0
|
|
20241113,155400,5786132997,678,678,678,678,0
|
|
20241113,155300,5786132997,678,678,678,678,0
|
|
20241113,155200,5786132997,678,678,678,678,0
|
|
20241113,155100,5786132997,678,678,678,678,0
|
|
20241113,155000,5786132997,678,678,678,678,0
|
|
20241113,154900,5786132997,678,678,678,678,0
|
|
20241113,154800,5786132997,678,678,678,678,0
|
|
20241113,154700,5786132997,678,678,678,678,0
|
|
20241113,154600,5786132997,678,678,678,678,0
|
|
20241113,154500,5786132997,678,678,678,678,0
|
|
20241113,154400,5786132997,678,678,678,678,0
|
|
20241113,154300,5786132997,678,678,678,678,29123
|
|
20241113,154200,5786132997,678,678,678,678,0
|
|
20241113,154100,5786132997,678,678,678,678,0
|
|
20241113,154000,5786132997,678,678,678,678,0
|
|
20241113,153900,5786132997,678,678,678,678,0
|
|
20241113,153800,5786132997,678,678,678,678,0
|
|
20241113,153700,5786132997,678,678,678,678,0
|
|
20241113,153600,5786132997,678,678,678,678,0
|
|
20241113,153500,5786132997,678,678,678,678,0
|
|
20241113,153400,5786132997,678,678,678,678,0
|
|
20241113,153300,5786132997,678,678,678,678,0
|
|
20241113,153200,5786132997,678,678,678,678,0
|
|
20241113,153100,5786132997,678,678,678,678,0
|
|
20241113,153000,5786132997,678,678,678,678,29123
|
|
20241113,152900,5766387603,676,676,676,676,0
|
|
20241113,152800,5766387603,676,676,676,676,0
|
|
20241113,152700,5766387603,676,676,676,676,0
|
|
20241113,152600,5766387603,676,676,676,676,0
|
|
20241113,152500,5766387603,676,676,676,676,0
|
|
20241113,152400,5766387603,676,676,676,676,0
|
|
20241113,152300,5766387603,676,676,676,676,0
|
|
20241113,152200,5766387603,676,676,676,676,0
|
|
20241113,152100,5766387603,676,676,676,676,0
|
|
20241113,152000,5766387603,676,676,676,676,0
|
|
20241113,151900,5766387603,676,679,680,676,42496
|
|
20241113,151800,5737566823,677,677,678,676,11227
|
|
20241113,151700,5729966526,678,679,679,677,14719
|
|
20241113,151600,5719990022,679,678,679,678,7983
|
|
20241113,151500,5714571856,679,680,680,679,5630
|
|
20241113,151400,5710744386,677,677,677,677,0
|
|
20241113,151300,5710744386,677,681,681,677,8285
|
|
20241113,151200,5705129864,681,678,681,678,2430
|
|
20241113,151100,5703479744,678,679,679,678,19565
|
|
20241113,151000,5690197990,679,679,681,679,15026
|
|
20241113,150900,5679973519,679,678,679,678,6212
|
|
20241113,150800,5675755745,678,677,678,677,3526
|
|
20241113,150700,5673365894,677,678,678,677,591
|
|
20241113,150600,5672965493,678,678,678,678,4701
|
|
20241113,150500,5669778215,679,678,679,678,717
|
|
20241113,150400,5669291582,677,678,678,677,2102
|
|
20241113,150300,5667866496,678,678,678,678,732
|
|
20241113,150200,5667370200,678,678,678,677,1547
|
|
20241113,150100,5666321338,678,677,678,677,2305
|
|
20241113,150000,5664758553,676,678,678,675,7276
|
|
20241113,145900,5659835921,678,678,678,677,9116
|
|
20241113,145800,5653655403,678,678,678,677,3164
|
|
20241113,145700,5651510212,678,677,678,677,6587
|
|
20241113,145600,5647047727,676,676,676,676,1559
|
|
20241113,145500,5645993843,675,675,676,675,5656
|
|
20241113,145400,5642175604,675,675,675,675,123
|
|
20241113,145300,5642092579,676,676,676,676,2
|
|
20241113,145200,5642091227,676,673,676,673,4389
|
|
20241113,145100,5639126046,673,673,673,673,4417
|
|
20241113,145000,5636153405,673,675,675,673,2582
|
|
20241113,144900,5634415494,676,676,676,676,60
|
|
20241113,144800,5634374934,671,676,676,671,8575
|
|
20241113,144700,5628614723,676,674,676,673,16946
|
|
20241113,144600,5617203042,674,673,674,672,12939
|
|
20241113,144500,5608495387,673,673,676,673,206
|
|
20241113,144400,5608356680,674,671,675,671,12360
|
|
20241113,144300,5600026532,674,670,674,670,23243
|
|
20241113,144200,5584443421,670,671,674,670,14117
|
|
20241113,144100,5574970857,671,671,671,671,0
|
|
20241113,144000,5574970857,671,671,671,671,4182
|
|
20241113,143900,5572164735,672,672,672,671,12272
|
|
20241113,143800,5563927954,672,671,673,671,2799
|
|
20241113,143700,5562049006,672,672,673,672,9273
|
|
20241113,143600,5555817350,673,673,675,673,2859
|
|
20241113,143500,5553893228,673,674,674,673,4648
|
|
20241113,143400,5550764124,674,673,674,673,367
|
|
20241113,143300,5550517131,672,673,673,672,6253
|
|
20241113,143200,5546314868,672,672,672,672,2093
|
|
20241113,143100,5544908372,672,674,674,672,3136
|
|
20241113,143000,5542798100,674,674,676,674,96
|
|
20241113,142900,5542733210,676,673,676,673,14654
|
|
20241113,142800,5532871065,673,674,676,673,1835
|
|
20241113,142700,5531634274,674,675,675,674,336
|
|
20241113,142600,5531407807,674,676,676,674,514
|
|
20241113,142500,5531060355,676,675,677,674,3659
|
|
20241113,142400,5528588521,673,673,674,673,20123
|
|
20241113,142300,5515028146,673,674,674,673,3251
|
|
20241113,142200,5512837322,674,674,674,674,7092
|
|
20241113,142100,5508057314,673,674,674,673,7268
|
|
20241113,142000,5503160781,674,675,675,674,3966
|
|
20241113,141900,5500485536,675,676,676,675,13
|
|
20241113,141800,5500476751,674,676,676,674,5008
|
|
20241113,141700,5497095971,677,676,677,676,5944
|
|
20241113,141600,5493077729,675,675,675,675,4392
|
|
20241113,141500,5490113129,675,676,676,674,15813
|
|
20241113,141400,5479448288,676,676,676,676,13069
|
|
20241113,141300,5470613644,676,677,677,676,1405
|
|
20241113,141200,5469662511,676,677,677,676,259
|
|
20241113,141100,5469487175,677,676,677,676,105
|
|
20241113,141000,5469416091,678,675,678,675,1194
|
|
20241113,140900,5468608731,675,675,675,675,9824
|
|
20241113,140800,5461977531,674,675,676,674,16971
|
|
20241113,140700,5450527848,675,676,676,675,34305
|
|
20241113,140600,5427337671,676,677,678,676,12206
|
|
20241113,140500,5419081017,677,680,680,677,45914
|
|
20241113,140400,5387947720,680,680,681,680,1924
|
|
20241113,140300,5386639349,681,681,681,681,3036
|
|
20241113,140200,5384571833,682,681,682,681,1165
|
|
20241113,140100,5383778258,681,681,682,681,39
|
|
20241113,140000,5383751678,681,681,681,681,70
|
|
20241113,135900,5383704008,681,681,682,680,782
|
|
20241113,135800,5383171401,681,680,681,680,6832
|
|
20241113,135700,5378525201,680,680,680,680,1
|
|
20241113,135600,5378524521,680,680,680,680,2
|
|
20241113,135500,5378523161,681,679,682,679,18
|
|
20241113,135400,5378510904,682,681,682,680,40
|
|
20241113,135300,5378483675,681,681,681,681,7
|
|
20241113,135200,5378478908,682,682,682,682,0
|
|
20241113,135100,5378478908,682,681,682,681,1038
|
|
20241113,135000,5377771530,681,678,681,678,5158
|
|
20241113,134900,5374272903,678,678,678,678,72
|
|
20241113,134800,5374224087,677,681,681,677,2600
|
|
20241113,134700,5372463350,681,682,682,677,19193
|
|
20241113,134600,5359405542,682,682,682,681,530
|
|
20241113,134500,5359044095,682,678,682,678,551
|
|
20241113,134400,5358670509,678,680,680,678,3263
|
|
20241113,134300,5356451671,676,679,679,676,19987
|
|
20241113,134200,5342926814,679,681,681,679,12003
|
|
20241113,134100,5334772555,681,683,683,680,3425
|
|
20241113,134000,5332440105,680,683,683,680,9125
|
|
20241113,133900,5326233934,683,680,683,680,1241
|
|
20241113,133800,5325390051,680,681,681,680,4174
|
|
20241113,133700,5322551707,681,681,681,681,538
|
|
20241113,133600,5322185329,681,682,682,681,5776
|
|
20241113,133500,5318251570,682,682,682,682,1341
|
|
20241113,133400,5317337008,680,682,682,680,3160
|
|
20241113,133300,5315187060,682,683,683,679,10300
|
|
20241113,133200,5308175575,683,684,685,683,3488
|
|
20241113,133100,5305788209,684,685,685,684,418
|
|
20241113,133000,5305502179,686,686,686,682,521
|
|
20241113,132900,5305144781,686,686,686,686,11414
|
|
20241113,132800,5297314777,686,681,686,680,3152
|
|
20241113,132700,5295171306,680,681,681,680,53958
|
|
20241113,132600,5258479313,682,682,682,682,102
|
|
20241113,132500,5258409749,682,683,683,681,5417
|
|
20241113,132400,5254714914,682,682,682,682,6142
|
|
20241113,132300,5250526070,682,679,682,678,47558
|
|
20241113,132200,5218195972,679,683,683,679,27080
|
|
20241113,132100,5199765345,684,686,686,684,2249
|
|
20241113,132000,5198224435,686,686,690,686,5695
|
|
20241113,131900,5194297711,686,687,687,683,286
|
|
20241113,131800,5194102078,686,689,689,686,6003
|
|
20241113,131700,5189975011,691,686,691,686,3337
|
|
20241113,131600,5187672588,685,682,686,682,661
|
|
20241113,131500,5187221632,682,684,685,682,793
|
|
20241113,131400,5186679004,680,682,682,680,18943
|
|
20241113,131300,5173771130,682,684,685,682,6311
|
|
20241113,131200,5169458749,685,687,687,685,13562
|
|
20241113,131100,5160158616,687,687,687,686,5401
|
|
20241113,131000,5156449416,687,687,687,687,829
|
|
20241113,130900,5155879893,687,687,687,687,2219
|
|
20241113,130800,5154355440,687,687,688,687,6969
|
|
20241113,130700,5149567217,687,691,691,687,2982
|
|
20241113,130600,5147517743,691,691,691,687,2388
|
|
20241113,130500,5145868783,691,691,691,687,3601
|
|
20241113,130400,5143394072,691,686,691,686,9973
|
|
20241113,130300,5136529205,686,686,686,686,4329
|
|
20241113,130200,5133559511,685,686,686,685,6634
|
|
20241113,130100,5129010689,686,687,687,686,710
|
|
20241113,130000,5128523524,686,690,690,686,1128
|
|
20241113,125900,5127749712,686,688,688,686,10266
|
|
20241113,125800,5120700758,688,689,689,688,4139
|
|
20241113,125700,5117850978,691,689,691,689,618
|
|
20241113,125600,5117425172,691,691,691,688,5513
|
|
20241113,125500,5113629210,691,691,694,691,5888
|
|
20241113,125400,5109558705,691,691,692,691,51196
|
|
20241113,125300,5074179763,691,691,691,691,3464
|
|
20241113,125200,5071786139,691,687,692,687,1365
|
|
20241113,125100,5070843594,686,686,687,685,8033
|
|
20241113,125000,5065337126,686,689,689,686,5416
|
|
20241113,124900,5061607359,685,686,686,685,3602
|
|
20241113,124800,5059138318,689,690,690,685,13135
|
|
20241113,124700,5050115987,690,691,691,690,5034
|
|
20241113,124600,5046642419,691,693,693,691,2323
|
|
20241113,124500,5045035218,693,693,693,691,615
|
|
20241113,124400,5044609051,693,691,693,690,1568
|
|
20241113,124300,5043525635,692,690,692,690,1228
|
|
20241113,124200,5042676099,690,690,693,690,1347
|
|
20241113,124100,5041745944,690,693,695,690,12142
|
|
20241113,124000,5033350220,694,697,697,694,2101
|
|
20241113,123900,5031891037,697,697,697,695,1081
|
|
20241113,123800,5031137702,697,696,697,694,2073
|
|
20241113,123700,5029694876,699,699,699,699,1
|
|
20241113,123600,5029694177,695,697,698,695,19356
|
|
20241113,123500,5016202554,697,693,697,693,10850
|
|
20241113,123400,5008665792,694,692,694,692,6974
|
|
20241113,123300,5003839103,692,689,693,689,4497
|
|
20241113,123200,5000738164,688,688,688,688,4213
|
|
20241113,123100,4997839620,686,688,688,686,803
|
|
20241113,123000,4997287592,686,688,689,686,12038
|
|
20241113,122900,4989018661,688,690,690,688,3501
|
|
20241113,122800,4986606002,690,693,693,690,2320
|
|
20241113,122700,4985004031,691,693,693,691,11200
|
|
20241113,122600,4977264661,693,693,693,693,1455
|
|
20241113,122500,4976256346,693,690,693,690,71
|
|
20241113,122400,4976207196,690,690,690,690,1318
|
|
20241113,122300,4975297776,690,690,691,689,12548
|
|
20241113,122200,4966639427,692,694,695,690,9420
|
|
20241113,122100,4960125674,695,695,696,690,2462
|
|
20241113,122000,4958416083,695,697,697,688,33001
|
|
20241113,121900,4935601470,697,694,698,694,27467
|
|
20241113,121800,4916537056,694,695,695,689,3002
|
|
20241113,121700,4914462068,695,692,695,687,32268
|
|
20241113,121600,4892223689,692,681,694,676,26503
|
|
20241113,121500,4874093976,689,698,700,673,174655
|
|
20241113,121400,4754397928,698,700,701,698,10554
|
|
20241113,121300,4747013564,700,703,704,700,25572
|
|
20241113,121200,4729082774,703,704,705,703,4184
|
|
20241113,121100,4726137816,705,704,705,703,841
|
|
20241113,121000,4725545876,703,703,703,703,360
|
|
20241113,120900,4725292796,702,702,702,702,0
|
|
20241113,120800,4725292796,702,702,702,702,368
|
|
20241113,120700,4725034460,701,702,702,701,2
|
|
20241113,120600,4725033057,702,701,702,700,14722
|
|
20241113,120500,4714713272,701,702,702,700,15926
|
|
20241113,120400,4703556379,702,705,705,702,12537
|
|
20241113,120300,4694743659,705,705,706,703,3749
|
|
20241113,120200,4692104029,705,705,705,705,1462
|
|
20241113,120100,4691073319,705,706,706,704,4800
|
|
20241113,120000,4687692372,705,706,706,705,8591
|
|
20241113,115900,4681633586,706,706,706,706,5
|
|
20241113,115800,4681630056,710,707,711,706,5934
|
|
20241113,115700,4677437321,707,710,710,706,14445
|
|
20241113,115600,4667216876,709,710,710,709,815
|
|
20241113,115500,4666638230,711,711,711,710,5678
|
|
20241113,115400,4662601326,711,709,711,709,3834
|
|
20241113,115300,4659883018,709,709,709,708,1760
|
|
20241113,115200,4658636171,707,709,709,707,1653
|
|
20241113,115100,4657464234,707,707,709,707,15528
|
|
20241113,115000,4646485916,707,708,708,707,15557
|
|
20241113,114900,4635480554,708,708,708,708,1000
|
|
20241113,114800,4634772554,708,708,708,708,4201
|
|
20241113,114700,4631798246,710,709,710,707,2096
|
|
20241113,114600,4630316034,709,709,709,709,563
|
|
20241113,114500,4629916867,709,709,709,708,6544
|
|
20241113,114400,4625283697,710,709,710,709,1904
|
|
20241113,114300,4623933260,709,709,709,709,4987
|
|
20241113,114200,4620397477,709,710,710,709,3506
|
|
20241113,114100,4617910722,711,709,711,709,1684
|
|
20241113,114000,4616713430,712,711,712,711,1002
|
|
20241113,113900,4616001007,707,709,709,707,6772
|
|
20241113,113800,4611205771,709,709,709,709,1
|
|
20241113,113700,4611205062,713,711,713,707,14211
|
|
20241113,113600,4601120022,713,714,714,711,2631
|
|
20241113,113500,4599244676,713,714,714,713,5009
|
|
20241113,113400,4595673255,714,712,714,712,2020
|
|
20241113,113300,4594234011,714,714,714,714,0
|
|
20241113,113200,4594234011,714,712,714,712,40
|
|
20241113,113100,4594205527,710,710,712,710,8381
|
|
20241113,113000,4588255013,710,712,712,710,1464
|
|
20241113,112900,4587215453,712,713,714,710,13220
|
|
20241113,112800,4577784111,712,714,714,712,8307
|
|
20241113,112700,4571860112,714,716,716,714,3371
|
|
20241113,112600,4569450981,715,713,716,713,9854
|
|
20241113,112500,4562410250,714,713,714,712,6261
|
|
20241113,112400,4557942860,713,713,714,713,26328
|
|
20241113,112300,4539170995,713,713,713,712,1122
|
|
20241113,112200,4538371110,713,714,714,713,620
|
|
20241113,112100,4537929037,714,708,714,708,8619
|
|
20241113,112000,4531803413,708,707,708,707,76
|
|
20241113,111900,4531749615,707,709,709,707,17460
|
|
20241113,111800,4519389902,708,709,709,706,1049
|
|
20241113,111700,4518649035,706,709,709,706,2942
|
|
20241113,111600,4516571389,709,706,709,706,819
|
|
20241113,111500,4515992956,709,706,709,705,8786
|
|
20241113,111400,4509795201,705,709,709,705,25576
|
|
20241113,111300,4491720709,712,712,712,709,9273
|
|
20241113,111200,4485140740,712,712,712,712,97
|
|
20241113,111100,4485071676,712,714,714,712,8536
|
|
20241113,111000,4478993958,712,714,714,712,3251
|
|
20241113,110900,4476672746,713,711,713,709,15907
|
|
20241113,110800,4465377921,709,714,715,709,19668
|
|
20241113,110700,4451370646,715,712,715,709,11674
|
|
20241113,110600,4443077110,709,710,711,708,12206
|
|
20241113,110500,4434424053,711,714,714,711,31981
|
|
20241113,110400,4411623978,714,715,715,714,4076
|
|
20241113,110300,4408713604,714,714,714,714,9005
|
|
20241113,110200,4402284034,714,714,714,714,6608
|
|
20241113,110100,4397565922,714,717,717,714,17706
|
|
20241113,110000,4384903103,718,716,718,715,3902
|
|
20241113,105900,4382108207,718,716,721,716,20595
|
|
20241113,105800,4367310366,716,716,717,716,4162
|
|
20241113,105700,4364329248,716,720,720,715,2107
|
|
20241113,105600,4362817949,722,720,722,717,6635
|
|
20241113,105500,4358043964,720,722,722,720,44904
|
|
20241113,105400,4325709071,725,726,727,721,35990
|
|
20241113,105300,4299617165,727,723,727,723,20559
|
|
20241113,105200,4284720151,724,721,726,720,53773
|
|
20241113,105100,4245851812,721,716,721,712,30845
|
|
20241113,105000,4223740363,716,713,717,710,6758
|
|
20241113,104900,4218917980,715,716,717,713,5151
|
|
20241113,104800,4215235418,716,715,718,714,16120
|
|
20241113,104700,4203694046,716,713,716,713,13678
|
|
20241113,104600,4193926731,713,709,714,709,5658
|
|
20241113,104500,4189897753,711,711,711,709,6633
|
|
20241113,104400,4185192026,713,709,713,709,3127
|
|
20241113,104300,4182966021,713,712,713,712,2001
|
|
20241113,104200,4181541057,707,708,708,707,7590
|
|
20241113,104100,4176168426,709,712,712,709,1550
|
|
20241113,104000,4175069326,707,706,713,706,8938
|
|
20241113,103900,4168743373,706,707,707,705,15458
|
|
20241113,103800,4157831470,707,709,709,707,2989
|
|
20241113,103700,4155714834,710,708,710,707,10098
|
|
20241113,103600,4148552999,710,706,713,706,4468
|
|
20241113,103500,4145380867,709,711,711,706,6896
|
|
20241113,103400,4140493467,717,717,717,710,7066
|
|
20241113,103300,4135465985,712,704,713,704,39981
|
|
20241113,103200,4107099633,704,709,709,703,14710
|
|
20241113,103100,4096725329,709,714,714,706,27831
|
|
20241113,103000,4076911177,714,717,717,714,17312
|
|
20241113,102900,4064522874,717,716,720,716,28868
|
|
20241113,102800,4043852965,715,718,718,715,6631
|
|
20241113,102700,4039100476,718,719,721,715,35825
|
|
20241113,102600,4013371569,722,714,722,713,29313
|
|
20241113,102500,3992285469,716,715,718,714,2780
|
|
20241113,102400,3990294537,715,715,717,713,20160
|
|
20241113,102300,3975887745,715,715,716,714,14397
|
|
20241113,102200,3965598017,715,721,721,715,80060
|
|
20241113,102100,3907979926,720,721,724,720,59708
|
|
20241113,102000,3864952468,725,730,730,721,126311
|
|
20241113,101900,3773207475,730,719,731,716,82207
|
|
20241113,101800,3713577691,719,715,720,715,50947
|
|
20241113,101700,3676966758,718,715,722,715,58576
|
|
20241113,101600,3634896911,718,705,718,705,17075
|
|
20241113,101500,3622781543,706,707,708,705,29687
|
|
20241113,101400,3601818965,708,711,712,707,34704
|
|
20241113,101300,3577183994,712,717,717,711,66757
|
|
20241113,101200,3529573381,713,703,719,703,73448
|
|
20241113,101100,3477269674,704,699,704,699,27953
|
|
20241113,101000,3457649741,699,696,699,696,11276
|
|
20241113,100900,3449783251,697,694,697,693,9905
|
|
20241113,100800,3442892841,693,693,695,693,10303
|
|
20241113,100700,3435750049,692,692,698,692,3183
|
|
20241113,100600,3433536341,692,692,698,692,6849
|
|
20241113,100500,3428789680,692,692,693,691,43442
|
|
20241113,100400,3398735563,691,695,695,691,31557
|
|
20241113,100300,3376885306,695,695,699,695,5580
|
|
20241113,100200,3373007146,699,695,700,694,25606
|
|
20241113,100100,3355209026,695,694,695,693,3190
|
|
20241113,100000,3352994278,692,695,695,692,22475
|
|
20241113,095900,3337414683,696,699,699,693,20147
|
|
20241113,095800,3323397671,699,696,699,695,19033
|
|
20241113,095700,3310150576,697,699,699,695,31132
|
|
20241113,095600,3288414499,699,703,703,699,42003
|
|
20241113,095500,3258976134,703,707,707,703,27244
|
|
20241113,095400,3239793866,706,707,707,705,9202
|
|
20241113,095300,3233304100,705,708,709,705,20978
|
|
20241113,095200,3218479011,709,709,709,709,16254
|
|
20241113,095100,3206954925,709,709,711,708,4796
|
|
20241113,095000,3203557278,708,711,711,706,34742
|
|
20241113,094900,3178917075,711,711,714,711,31627
|
|
20241113,094800,3156428195,711,716,717,711,8907
|
|
20241113,094700,3150064414,715,712,716,712,2649
|
|
20241113,094600,3148175245,711,705,711,705,10582
|
|
20241113,094500,3140691448,706,705,707,705,11376
|
|
20241113,094400,3132666303,708,709,709,704,39825
|
|
20241113,094300,3104587563,709,712,715,709,10396
|
|
20241113,094200,3097198795,712,714,716,712,16348
|
|
20241113,094100,3085542265,716,714,717,714,24831
|
|
20241113,094000,3067802348,716,715,719,714,58006
|
|
20241113,093900,3026269710,717,717,719,715,32432
|
|
20241113,093800,3003050408,719,714,722,714,30146
|
|
20241113,093700,2981432827,717,704,718,704,28650
|
|
20241113,093600,2961091404,708,708,708,703,61133
|
|
20241113,093500,2917977615,708,711,713,706,57322
|
|
20241113,093400,2877384694,713,710,715,708,71438
|
|
20241113,093300,2826760149,710,714,714,709,44033
|
|
20241113,093200,2795444263,713,720,721,713,51464
|
|
20241113,093100,2758588279,720,717,724,715,18710
|
|
20241113,093000,2745141238,718,725,725,710,75851
|
|
20241113,092900,2691046508,725,722,726,720,25464
|
|
20241113,092800,2672656312,725,716,729,714,78357
|
|
20241113,092700,2616406689,718,728,729,716,117637
|
|
20241113,092600,2531497671,729,731,731,724,47019
|
|
20241113,092500,2497250350,731,732,733,728,43435
|
|
20241113,092400,2465537166,730,728,735,723,56716
|
|
20241113,092300,2424271949,730,740,740,727,119084
|
|
20241113,092200,2336694516,739,744,746,739,168879
|
|
20241113,092100,2211160542,742,740,744,734,105889
|
|
20241113,092000,2132844331,740,723,740,717,118788
|
|
20241113,091900,2046087609,717,733,737,714,118457
|
|
20241113,091800,1959649421,737,730,749,730,153058
|
|
20241113,091700,1846767246,738,747,750,711,315103
|
|
20241113,091600,1614944493,751,754,765,747,383836
|
|
20241113,091500,1325223696,750,745,769,741,892990
|
|
20241113,091400,651934491,736,736,736,736,0
|
|
20241113,091300,651934491,736,726,736,725,83353
|
|
20241113,091200,591152067,725,715,730,710,128137
|
|
20241113,091100,498832814,717,706,720,705,168052
|
|
20241113,091000,378879114,705,709,713,703,202483
|
|
20241113,090900,235562217,709,685,712,684,136081
|
|
20241113,090800,140086907,689,686,691,685,69301
|
|
20241113,090700,92381515,686,677,686,677,19684
|
|
20241113,090600,78949829,679,675,679,675,4382
|
|
20241113,090500,75991394,675,683,683,675,4240
|
|
20241113,090400,73120537,684,680,687,675,14069
|
|
20241113,090300,63534439,685,671,685,670,45868
|
|
20241113,090200,32358346,671,670,680,670,1189
|
|
20241113,090100,31556862,682,672,682,667,38197
|
|
20241113,090000,5588780,666,670,670,665,8359
|