594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185100,1669263392,754,754,754,754,25586
|
|
20241104,185000,1669263392,754,754,754,754,0
|
|
20241104,184900,1669263392,754,754,754,754,0
|
|
20241104,184800,1669263392,754,754,754,754,0
|
|
20241104,184700,1669263392,754,754,754,754,0
|
|
20241104,184600,1669263392,754,754,754,754,0
|
|
20241104,184500,1669263392,754,754,754,754,0
|
|
20241104,184400,1669263392,754,754,754,754,0
|
|
20241104,184300,1669263392,754,754,754,754,0
|
|
20241104,184200,1669263392,754,754,754,754,0
|
|
20241104,184100,1669263392,754,754,754,754,0
|
|
20241104,184000,1669263392,754,754,754,754,0
|
|
20241104,183900,1669263392,754,754,754,754,0
|
|
20241104,183800,1669263392,754,754,754,754,0
|
|
20241104,183700,1669263392,754,754,754,754,0
|
|
20241104,183600,1669263392,754,754,754,754,0
|
|
20241104,183500,1669263392,754,754,754,754,0
|
|
20241104,183400,1669263392,754,754,754,754,0
|
|
20241104,183300,1669263392,754,754,754,754,0
|
|
20241104,183200,1669263392,754,754,754,754,0
|
|
20241104,183100,1669263392,754,754,754,754,0
|
|
20241104,183000,1669263392,754,754,754,754,0
|
|
20241104,182900,1669263392,754,754,754,754,0
|
|
20241104,182800,1669263392,754,754,754,754,0
|
|
20241104,182700,1669263392,754,754,754,754,0
|
|
20241104,182600,1669263392,754,754,754,754,0
|
|
20241104,182500,1669263392,754,754,754,754,0
|
|
20241104,182400,1669263392,754,754,754,754,0
|
|
20241104,182300,1669263392,754,754,754,754,0
|
|
20241104,182200,1669263392,754,754,754,754,0
|
|
20241104,182100,1669263392,754,754,754,754,25586
|
|
20241104,182000,1669263392,754,754,754,754,0
|
|
20241104,181900,1669263392,754,754,754,754,0
|
|
20241104,181800,1669263392,754,754,754,754,0
|
|
20241104,181700,1669263392,754,754,754,754,0
|
|
20241104,181600,1669263392,754,754,754,754,0
|
|
20241104,181500,1669263392,754,754,754,754,0
|
|
20241104,181400,1669263392,754,754,754,754,0
|
|
20241104,181300,1669263392,754,754,754,754,0
|
|
20241104,181200,1669263392,754,754,754,754,0
|
|
20241104,181100,1669263392,754,754,754,754,0
|
|
20241104,181000,1669263392,754,754,754,754,0
|
|
20241104,180900,1669263392,754,754,754,754,0
|
|
20241104,180800,1669263392,754,754,754,754,0
|
|
20241104,180700,1669263392,754,754,754,754,0
|
|
20241104,180600,1669263392,754,754,754,754,0
|
|
20241104,180500,1669263392,754,754,754,754,0
|
|
20241104,180400,1669263392,754,754,754,754,0
|
|
20241104,180300,1669263392,754,754,754,754,0
|
|
20241104,180200,1669263392,754,754,754,754,0
|
|
20241104,180100,1669263392,754,754,754,754,0
|
|
20241104,180000,1669263392,754,754,754,754,0
|
|
20241104,175900,1669263392,754,754,754,754,0
|
|
20241104,175800,1669263392,754,754,754,754,0
|
|
20241104,175700,1669263392,754,754,754,754,0
|
|
20241104,175600,1669263392,754,754,754,754,0
|
|
20241104,175500,1669263392,754,754,754,754,0
|
|
20241104,175400,1669263392,754,754,754,754,0
|
|
20241104,175300,1669263392,754,754,754,754,0
|
|
20241104,175200,1669263392,754,754,754,754,0
|
|
20241104,175100,1669263392,754,754,754,754,25586
|
|
20241104,175000,1669263392,754,754,754,754,0
|
|
20241104,174900,1669263392,754,754,754,754,0
|
|
20241104,174800,1669263392,754,754,754,754,0
|
|
20241104,174700,1669263392,754,754,754,754,0
|
|
20241104,174600,1669263392,754,754,754,754,0
|
|
20241104,174500,1669263392,754,754,754,754,0
|
|
20241104,174400,1669263392,754,754,754,754,0
|
|
20241104,174300,1669263392,754,754,754,754,0
|
|
20241104,174200,1669263392,754,754,754,754,0
|
|
20241104,174100,1669263392,754,754,754,754,0
|
|
20241104,174000,1669263392,754,754,754,754,0
|
|
20241104,173900,1669263392,754,754,754,754,0
|
|
20241104,173800,1669263392,754,754,754,754,0
|
|
20241104,173700,1669263392,754,754,754,754,0
|
|
20241104,173600,1669263392,754,754,754,754,0
|
|
20241104,173500,1669263392,754,754,754,754,0
|
|
20241104,173400,1669263392,754,754,754,754,0
|
|
20241104,173300,1669263392,754,754,754,754,0
|
|
20241104,173200,1669263392,754,754,754,754,0
|
|
20241104,173100,1669263392,754,754,754,754,0
|
|
20241104,173000,1669263392,754,754,754,754,0
|
|
20241104,172900,1669263392,754,754,754,754,0
|
|
20241104,172800,1669263392,754,754,754,754,0
|
|
20241104,172700,1669263392,754,754,754,754,0
|
|
20241104,172600,1669263392,754,754,754,754,0
|
|
20241104,172500,1669263392,754,754,754,754,0
|
|
20241104,172400,1669263392,754,754,754,754,0
|
|
20241104,172300,1669263392,754,754,754,754,0
|
|
20241104,172200,1669263392,754,754,754,754,0
|
|
20241104,172100,1669263392,754,754,754,754,25586
|
|
20241104,172000,1669263392,754,754,754,754,0
|
|
20241104,171900,1669263392,754,754,754,754,0
|
|
20241104,171800,1669263392,754,754,754,754,0
|
|
20241104,171700,1669263392,754,754,754,754,0
|
|
20241104,171600,1669263392,754,754,754,754,0
|
|
20241104,171500,1669263392,754,754,754,754,0
|
|
20241104,171400,1669263392,754,754,754,754,0
|
|
20241104,171300,1669263392,754,754,754,754,0
|
|
20241104,171200,1669263392,754,754,754,754,0
|
|
20241104,171100,1669263392,754,754,754,754,0
|
|
20241104,171000,1669263392,754,754,754,754,0
|
|
20241104,170900,1669263392,754,754,754,754,0
|
|
20241104,170800,1669263392,754,754,754,754,0
|
|
20241104,170700,1669263392,754,754,754,754,0
|
|
20241104,170600,1669263392,754,754,754,754,0
|
|
20241104,170500,1669263392,754,754,754,754,0
|
|
20241104,170400,1669263392,754,754,754,754,0
|
|
20241104,170300,1669263392,754,754,754,754,0
|
|
20241104,170200,1669263392,754,754,754,754,0
|
|
20241104,170100,1669263392,754,754,754,754,0
|
|
20241104,170000,1669263392,754,754,754,754,0
|
|
20241104,165900,1669263392,754,754,754,754,0
|
|
20241104,165800,1669263392,754,754,754,754,0
|
|
20241104,165700,1669263392,754,754,754,754,0
|
|
20241104,165600,1669263392,754,754,754,754,0
|
|
20241104,165500,1669263392,754,754,754,754,0
|
|
20241104,165400,1669263392,754,754,754,754,0
|
|
20241104,165300,1669263392,754,754,754,754,0
|
|
20241104,165200,1669263392,754,754,754,754,0
|
|
20241104,165100,1669263392,754,754,754,754,25586
|
|
20241104,165000,1669263392,754,754,754,754,0
|
|
20241104,164900,1669263392,754,754,754,754,0
|
|
20241104,164800,1669263392,754,754,754,754,0
|
|
20241104,164700,1669263392,754,754,754,754,0
|
|
20241104,164600,1669263392,754,754,754,754,0
|
|
20241104,164500,1669263392,754,754,754,754,0
|
|
20241104,164400,1669263392,754,754,754,754,0
|
|
20241104,164300,1669263392,754,754,754,754,0
|
|
20241104,164200,1669263392,754,754,754,754,0
|
|
20241104,164100,1669263392,754,754,754,754,0
|
|
20241104,164000,1669263392,754,754,754,754,0
|
|
20241104,163900,1669263392,754,754,754,754,0
|
|
20241104,163800,1669263392,754,754,754,754,0
|
|
20241104,163700,1669263392,754,754,754,754,0
|
|
20241104,163600,1669263392,754,754,754,754,0
|
|
20241104,163500,1669263392,754,754,754,754,0
|
|
20241104,163400,1669263392,754,754,754,754,0
|
|
20241104,163300,1669263392,754,754,754,754,0
|
|
20241104,163200,1669263392,754,754,754,754,0
|
|
20241104,163100,1669263392,754,754,754,754,0
|
|
20241104,163000,1669263392,754,754,754,754,0
|
|
20241104,162900,1669263392,754,754,754,754,0
|
|
20241104,162800,1669263392,754,754,754,754,0
|
|
20241104,162700,1669263392,754,754,754,754,0
|
|
20241104,162600,1669263392,754,754,754,754,0
|
|
20241104,162500,1669263392,754,754,754,754,0
|
|
20241104,162400,1669263392,754,754,754,754,0
|
|
20241104,162300,1669263392,754,754,754,754,0
|
|
20241104,162200,1669263392,754,754,754,754,0
|
|
20241104,162100,1669263392,754,754,754,754,25586
|
|
20241104,162000,1669263392,754,754,754,754,0
|
|
20241104,161900,1669263392,754,754,754,754,0
|
|
20241104,161800,1669263392,754,754,754,754,0
|
|
20241104,161700,1669263392,754,754,754,754,0
|
|
20241104,161600,1669263392,754,754,754,754,0
|
|
20241104,161500,1669263392,754,754,754,754,0
|
|
20241104,161400,1669263392,754,754,754,754,0
|
|
20241104,161300,1669263392,754,754,754,754,0
|
|
20241104,161200,1669263392,754,754,754,754,0
|
|
20241104,161100,1669263392,754,754,754,754,0
|
|
20241104,161000,1669263392,754,754,754,754,0
|
|
20241104,160900,1669263392,754,754,754,754,0
|
|
20241104,160800,1669263392,754,754,754,754,0
|
|
20241104,160700,1669263392,754,754,754,754,0
|
|
20241104,160600,1669263392,754,754,754,754,0
|
|
20241104,160500,1669263392,754,754,754,754,0
|
|
20241104,160400,1669263392,754,754,754,754,0
|
|
20241104,160300,1669263392,754,754,754,754,0
|
|
20241104,160200,1669263392,754,754,754,754,0
|
|
20241104,160100,1669263392,754,754,754,754,0
|
|
20241104,160000,1669263392,754,754,754,754,0
|
|
20241104,155900,1669263392,754,754,754,754,0
|
|
20241104,155800,1669263392,754,754,754,754,0
|
|
20241104,155700,1669263392,754,754,754,754,0
|
|
20241104,155600,1669263392,754,754,754,754,0
|
|
20241104,155500,1669263392,754,754,754,754,0
|
|
20241104,155400,1669263392,754,754,754,754,0
|
|
20241104,155300,1669263392,754,754,754,754,0
|
|
20241104,155200,1669263392,754,754,754,754,0
|
|
20241104,155100,1669263392,754,754,754,754,25586
|
|
20241104,155000,1669263392,754,754,754,754,0
|
|
20241104,154900,1669263392,754,754,754,754,0
|
|
20241104,154800,1669263392,754,754,754,754,0
|
|
20241104,154700,1669263392,754,754,754,754,0
|
|
20241104,154600,1669263392,754,754,754,754,0
|
|
20241104,154500,1669263392,754,754,754,754,0
|
|
20241104,154400,1669263392,754,754,754,754,0
|
|
20241104,154300,1669263392,754,754,754,754,0
|
|
20241104,154200,1669263392,754,754,754,754,0
|
|
20241104,154100,1669263392,754,754,754,754,0
|
|
20241104,154000,1669263392,754,754,754,754,0
|
|
20241104,153900,1669263392,754,754,754,754,0
|
|
20241104,153800,1669263392,754,754,754,754,0
|
|
20241104,153700,1669263392,754,754,754,754,0
|
|
20241104,153600,1669263392,754,754,754,754,0
|
|
20241104,153500,1669263392,754,754,754,754,0
|
|
20241104,153400,1669263392,754,754,754,754,0
|
|
20241104,153300,1669263392,754,754,754,754,0
|
|
20241104,153200,1669263392,754,754,754,754,0
|
|
20241104,153100,1669263392,754,754,754,754,0
|
|
20241104,153000,1669263392,754,754,754,754,25586
|
|
20241104,152900,1649971548,753,753,753,753,0
|
|
20241104,152800,1649971548,753,753,753,753,0
|
|
20241104,152700,1649971548,753,753,753,753,0
|
|
20241104,152600,1649971548,753,753,753,753,0
|
|
20241104,152500,1649971548,753,753,753,753,0
|
|
20241104,152400,1649971548,753,753,753,753,0
|
|
20241104,152300,1649971548,753,753,753,753,0
|
|
20241104,152200,1649971548,753,753,753,753,0
|
|
20241104,152100,1649971548,753,753,753,753,0
|
|
20241104,152000,1649971548,753,753,753,753,0
|
|
20241104,151900,1649971548,753,753,754,751,7838
|
|
20241104,151800,1644084469,754,754,754,751,154
|
|
20241104,151700,1643968513,755,755,755,750,25707
|
|
20241104,151600,1624652060,755,754,755,753,2482
|
|
20241104,151500,1622779664,754,751,754,751,45452
|
|
20241104,151400,1588598281,752,752,752,751,1834
|
|
20241104,151300,1587220841,751,750,751,750,3784
|
|
20241104,151200,1584382746,751,751,752,750,764
|
|
20241104,151100,1583809716,750,750,751,750,4404
|
|
20241104,151000,1580504781,751,751,751,751,1
|
|
20241104,150900,1580504030,749,750,750,749,2455
|
|
20241104,150800,1578663520,750,750,750,749,461
|
|
20241104,150700,1578318226,749,749,750,748,3767
|
|
20241104,150600,1575497255,751,751,751,750,120
|
|
20241104,150500,1575407150,748,749,751,748,1100
|
|
20241104,150400,1574583894,749,751,751,749,1431
|
|
20241104,150300,1573510691,751,751,751,750,963
|
|
20241104,150200,1572787568,750,748,750,748,2670
|
|
20241104,150100,1570786548,748,748,748,748,0
|
|
20241104,150000,1570786548,748,748,749,748,1168
|
|
20241104,145900,1569912412,748,748,748,748,1735
|
|
20241104,145800,1568614632,748,748,748,748,0
|
|
20241104,145700,1568614632,748,748,748,748,740
|
|
20241104,145600,1568061112,749,749,749,749,1
|
|
20241104,145500,1568060363,748,748,748,748,0
|
|
20241104,145400,1568060363,748,749,749,748,839
|
|
20241104,145300,1567432691,747,748,749,747,5214
|
|
20241104,145200,1563530801,747,747,747,747,740
|
|
20241104,145100,1562978021,747,747,747,747,604
|
|
20241104,145000,1562526833,747,747,747,747,10094
|
|
20241104,144900,1554986615,747,748,748,747,2492
|
|
20241104,144800,1553123924,749,749,749,749,112
|
|
20241104,144700,1553040036,748,748,748,748,739
|
|
20241104,144600,1552487264,749,747,749,747,502
|
|
20241104,144500,1552111270,747,748,748,747,710
|
|
20241104,144400,1551580200,748,747,748,747,768
|
|
20241104,144300,1551006486,748,748,748,748,1006
|
|
20241104,144200,1550253998,748,747,748,747,3465
|
|
20241104,144100,1547662918,747,748,748,747,2976
|
|
20241104,144000,1545438926,748,748,748,748,10
|
|
20241104,143900,1545431446,748,748,748,747,2209
|
|
20241104,143800,1543780856,748,748,748,748,5
|
|
20241104,143700,1543777116,748,748,748,747,941
|
|
20241104,143600,1543074088,748,748,748,748,50
|
|
20241104,143500,1543036688,748,747,748,747,108
|
|
20241104,143400,1542956004,747,747,747,747,810
|
|
20241104,143300,1542350934,747,748,748,747,1213
|
|
20241104,143200,1541443612,747,747,747,747,740
|
|
20241104,143100,1540890832,749,749,749,749,2
|
|
20241104,143000,1540889334,748,749,749,747,184
|
|
20241104,142900,1540751553,749,749,749,747,885
|
|
20241104,142800,1540090166,749,749,749,749,137
|
|
20241104,142700,1539987553,749,750,750,749,869
|
|
20241104,142600,1539336669,749,750,750,749,79
|
|
20241104,142500,1539277425,749,750,750,749,1130
|
|
20241104,142400,1538430989,750,750,750,747,5824
|
|
20241104,142300,1534072028,750,749,750,749,840
|
|
20241104,142200,1533442862,748,748,749,748,1359
|
|
20241104,142100,1532426310,747,749,749,747,217
|
|
20241104,142000,1532263957,749,748,749,748,133
|
|
20241104,141900,1532164468,748,749,749,747,2325
|
|
20241104,141800,1530425305,749,749,749,749,227
|
|
20241104,141700,1530255282,749,749,749,749,132
|
|
20241104,141600,1530156414,749,748,749,748,251
|
|
20241104,141500,1529968416,748,748,748,748,83
|
|
20241104,141400,1529906332,748,749,749,748,867
|
|
20241104,141300,1529257688,749,749,749,748,268
|
|
20241104,141200,1529057156,749,748,749,747,1056
|
|
20241104,141100,1528267919,749,749,749,749,895
|
|
20241104,141000,1527597564,749,749,749,749,6608
|
|
20241104,140900,1522648172,749,749,749,746,824
|
|
20241104,140800,1522033219,749,748,749,748,1374
|
|
20241104,140700,1521004299,745,748,748,745,1311
|
|
20241104,140600,1520027415,748,747,748,747,137
|
|
20241104,140500,1519924943,748,748,748,748,189
|
|
20241104,140400,1519783571,748,745,748,745,744
|
|
20241104,140300,1519229277,745,745,745,745,1050
|
|
20241104,140200,1518447027,745,748,748,745,10803
|
|
20241104,140100,1510395054,748,748,748,748,127
|
|
20241104,140000,1510300058,748,748,748,748,5
|
|
20241104,135900,1510296318,748,746,748,746,750
|
|
20241104,135800,1509736798,748,748,748,748,867
|
|
20241104,135700,1509088282,748,747,748,747,3
|
|
20241104,135600,1509086039,745,745,748,745,3347
|
|
20241104,135500,1506586393,747,746,747,745,7078
|
|
20241104,135400,1501306203,743,744,745,743,3628
|
|
20241104,135300,1498606950,744,744,744,744,0
|
|
20241104,135200,1498606950,744,744,744,744,1
|
|
20241104,135100,1498606206,745,746,746,745,886
|
|
20241104,135000,1497945861,746,746,746,746,500
|
|
20241104,134900,1497572861,746,747,747,746,2367
|
|
20241104,134800,1495804744,747,746,747,746,535
|
|
20241104,134700,1495405581,746,743,746,743,9
|
|
20241104,134600,1495398879,746,747,747,742,745
|
|
20241104,134500,1494846060,742,743,743,742,16000
|
|
20241104,134400,1482969087,747,743,747,743,790
|
|
20241104,134300,1482381917,743,743,743,743,400
|
|
20241104,134200,1482084717,743,744,744,743,3106
|
|
20241104,134100,1479776450,744,745,747,743,14560
|
|
20241104,134000,1468939532,747,747,748,747,840
|
|
20241104,133900,1468312047,746,746,746,746,740
|
|
20241104,133800,1467760007,745,745,745,745,200
|
|
20241104,133700,1467611007,745,745,745,745,65
|
|
20241104,133600,1467562582,743,746,746,743,24813
|
|
20241104,133500,1449107372,745,748,748,745,1606
|
|
20241104,133400,1447909747,748,746,748,746,954
|
|
20241104,133300,1447197851,748,748,748,748,0
|
|
20241104,133200,1447197851,748,749,749,748,584
|
|
20241104,133100,1446760702,746,746,748,746,1694
|
|
20241104,133000,1445496886,749,748,749,748,285
|
|
20241104,132900,1445283471,748,746,748,746,805
|
|
20241104,132800,1444682841,747,747,747,747,1500
|
|
20241104,132700,1443562341,747,747,747,747,0
|
|
20241104,132600,1443562341,747,749,749,747,942
|
|
20241104,132500,1442858263,747,747,747,747,20
|
|
20241104,132400,1442843323,749,747,749,747,853
|
|
20241104,132300,1442206122,749,748,749,747,203
|
|
20241104,132200,1442054474,747,749,749,747,605
|
|
20241104,132100,1441602529,748,749,750,748,1746
|
|
20241104,132000,1440295512,749,749,749,749,2
|
|
20241104,131900,1440294014,748,748,748,748,1332
|
|
20241104,131800,1439297678,747,747,747,747,140
|
|
20241104,131700,1439193098,749,749,749,749,0
|
|
20241104,131600,1439193098,749,748,749,748,2076
|
|
20241104,131500,1437640248,748,748,749,748,2017
|
|
20241104,131400,1436130315,748,749,749,747,2746
|
|
20241104,131300,1434076704,749,749,749,749,427
|
|
20241104,131200,1433756881,749,750,750,749,1248
|
|
20241104,131100,1432821881,749,750,750,749,941
|
|
20241104,131000,1432116332,749,749,749,749,0
|
|
20241104,130900,1432116332,749,749,752,749,948
|
|
20241104,130800,1431406277,751,755,755,751,2707
|
|
20241104,130700,1429370720,755,756,756,749,8396
|
|
20241104,130600,1423067899,756,746,756,746,18964
|
|
20241104,130500,1408794266,746,746,746,746,0
|
|
20241104,130400,1408794266,746,746,746,746,741
|
|
20241104,130300,1408241480,746,746,746,746,32
|
|
20241104,130200,1408217608,746,746,746,746,700
|
|
20241104,130100,1407695408,747,747,747,747,740
|
|
20241104,130000,1407142628,750,750,750,750,4097
|
|
20241104,125900,1404069878,750,746,750,746,1195
|
|
20241104,125800,1403176588,750,750,750,750,4106
|
|
20241104,125700,1400097088,750,746,750,745,1909
|
|
20241104,125600,1398667507,749,745,749,745,742
|
|
20241104,125500,1398114705,751,750,751,744,21647
|
|
20241104,125400,1381948049,749,746,749,746,2099
|
|
20241104,125300,1380378118,749,749,749,749,863
|
|
20241104,125200,1379731731,745,746,746,745,2000
|
|
20241104,125100,1378240143,745,745,745,745,740
|
|
20241104,125000,1377688843,745,745,745,745,0
|
|
20241104,124900,1377688843,745,745,745,745,740
|
|
20241104,124800,1377137543,746,746,746,746,0
|
|
20241104,124700,1377137543,746,746,746,746,0
|
|
20241104,124600,1377137543,746,746,749,746,840
|
|
20241104,124500,1376510603,749,748,749,748,204
|
|
20241104,124400,1376357826,748,746,748,746,940
|
|
20241104,124300,1375656186,748,748,748,748,200
|
|
20241104,124200,1375506586,749,749,749,749,2
|
|
20241104,124100,1375505088,745,745,745,745,741
|
|
20241104,124000,1374953043,743,744,749,743,3354
|
|
20241104,123900,1372456825,743,751,751,743,5582
|
|
20241104,123800,1368300835,746,746,749,745,4546
|
|
20241104,123700,1364910469,746,747,747,745,3349
|
|
20241104,123600,1362411935,748,748,748,748,841
|
|
20241104,123500,1361782867,749,749,749,749,22
|
|
20241104,123400,1361766389,749,749,749,749,0
|
|
20241104,123300,1361766389,749,749,749,749,516
|
|
20241104,123200,1361379905,750,750,750,750,527
|
|
20241104,123100,1360984655,751,751,751,751,750
|
|
20241104,123000,1360421405,752,752,752,752,239
|
|
20241104,122900,1360241677,752,752,752,752,500
|
|
20241104,122800,1359865677,751,752,753,751,878
|
|
20241104,122700,1359206023,756,752,756,752,744
|
|
20241104,122600,1358646379,752,752,752,752,740
|
|
20241104,122500,1358089899,755,754,762,753,10386
|
|
20241104,122400,1350217785,754,753,760,753,13233
|
|
20241104,122300,1340162271,760,747,760,747,47861
|
|
20241104,122200,1304044704,744,744,744,744,900
|
|
20241104,122100,1303375104,745,745,747,744,1768
|
|
20241104,122000,1302057915,745,745,745,745,201
|
|
20241104,121900,1301908170,745,745,745,745,24
|
|
20241104,121800,1301890290,745,749,749,745,753
|
|
20241104,121700,1301329262,749,744,749,744,6459
|
|
20241104,121600,1296522121,749,749,749,744,918
|
|
20241104,121500,1295838239,744,745,745,744,9051
|
|
20241104,121400,1289099658,745,745,745,745,0
|
|
20241104,121300,1289099658,745,749,749,745,2075
|
|
20241104,121200,1287548443,745,745,745,745,0
|
|
20241104,121100,1287548443,745,745,745,745,1739
|
|
20241104,121000,1286252888,745,745,745,745,500
|
|
20241104,120900,1285880388,745,745,745,745,265
|
|
20241104,120800,1285682963,745,745,745,745,3625
|
|
20241104,120700,1282982338,750,750,750,750,59
|
|
20241104,120600,1282938088,750,749,750,745,1110
|
|
20241104,120500,1282110847,746,746,746,746,0
|
|
20241104,120400,1282110847,746,746,746,743,83762
|
|
20241104,120300,1219779013,746,746,746,746,1339
|
|
20241104,120200,1218780119,750,750,750,750,47
|
|
20241104,120100,1218744869,750,746,750,746,804
|
|
20241104,120000,1218144883,748,748,748,748,399
|
|
20241104,115900,1217846431,745,746,746,745,149
|
|
20241104,115800,1217735425,745,746,748,745,1141
|
|
20241104,115700,1216884977,746,746,746,746,145
|
|
20241104,115600,1216776807,746,746,746,746,1715
|
|
20241104,115500,1215497417,750,750,750,750,1139
|
|
20241104,115400,1214643167,750,746,750,746,1304
|
|
20241104,115300,1213668227,746,746,746,746,739
|
|
20241104,115200,1213116933,746,746,746,746,58
|
|
20241104,115100,1213073665,746,746,746,746,744
|
|
20241104,115000,1212518641,745,747,747,745,270
|
|
20241104,114900,1212317441,747,744,747,743,5108
|
|
20241104,114800,1208519433,744,743,747,743,1106
|
|
20241104,114700,1207695845,743,743,743,743,258
|
|
20241104,114600,1207504151,743,744,744,743,3739
|
|
20241104,114500,1204725335,747,747,748,744,1182
|
|
20241104,114400,1203842435,747,747,747,747,549
|
|
20241104,114300,1203432332,747,744,747,742,9260
|
|
20241104,114200,1196547242,750,748,750,743,21357
|
|
20241104,114100,1180637635,748,748,748,748,326
|
|
20241104,114000,1180393787,750,748,750,748,188
|
|
20241104,113900,1180253143,748,748,748,748,399
|
|
20241104,113800,1179954691,748,749,749,748,746
|
|
20241104,113700,1179395943,752,749,752,749,2010
|
|
20241104,113600,1177890423,752,749,752,749,1085
|
|
20241104,113500,1177077637,752,750,752,749,401
|
|
20241104,113400,1176777101,752,752,752,752,410
|
|
20241104,113300,1176468781,752,749,752,749,741
|
|
20241104,113200,1175913769,752,750,752,750,1327
|
|
20241104,113100,1174917965,751,748,751,748,904
|
|
20241104,113000,1174241309,751,751,751,751,1
|
|
20241104,112900,1174240558,751,751,751,747,1111
|
|
20241104,112800,1173410511,747,747,747,747,6451
|
|
20241104,112700,1168591614,751,747,751,746,12895
|
|
20241104,112600,1158966943,748,747,748,747,1079
|
|
20241104,112500,1158160117,748,749,749,748,107
|
|
20241104,112400,1158080056,747,747,747,747,150
|
|
20241104,112300,1157968006,747,750,750,747,744
|
|
20241104,112200,1157412229,747,749,750,747,13951
|
|
20241104,112100,1146951656,750,748,750,748,784
|
|
20241104,112000,1146364748,748,749,749,748,725
|
|
20241104,111900,1145822252,749,749,749,749,902
|
|
20241104,111800,1145146654,749,749,749,749,200
|
|
20241104,111700,1144996854,749,749,749,749,0
|
|
20241104,111600,1144996854,749,749,749,749,30
|
|
20241104,111500,1144974384,749,747,749,747,1278
|
|
20241104,111400,1144018092,749,749,749,749,9585
|
|
20241104,111300,1136838927,750,750,750,747,2042
|
|
20241104,111200,1135309647,746,750,750,746,684
|
|
20241104,111100,1134798615,749,749,749,749,496
|
|
20241104,111000,1134427111,746,752,752,746,2858
|
|
20241104,110900,1132286528,752,751,752,751,1883
|
|
20241104,110800,1130871591,750,745,750,745,11601
|
|
20241104,110700,1122180311,750,750,750,750,2000
|
|
20241104,110600,1120680311,745,750,750,745,4005
|
|
20241104,110500,1117695276,750,750,750,748,1039
|
|
20241104,110400,1116917506,747,747,747,747,4000
|
|
20241104,110300,1113929506,750,747,751,746,8766
|
|
20241104,110200,1107388406,751,752,752,751,1309
|
|
20241104,110100,1106405109,752,752,752,747,167
|
|
20241104,110000,1106279775,747,750,751,747,5839
|
|
20241104,105900,1101898142,751,746,751,746,615
|
|
20241104,105800,1101438402,746,751,751,746,745
|
|
20241104,105700,1100882607,746,750,750,746,1115
|
|
20241104,105600,1100046721,750,747,750,747,772
|
|
20241104,105500,1099469737,747,748,748,747,78
|
|
20241104,105400,1099411464,747,750,753,747,82775
|
|
20241104,105300,1037174494,750,751,751,746,777
|
|
20241104,105200,1036594699,750,751,751,750,3061
|
|
20241104,105100,1034298890,751,751,751,751,49
|
|
20241104,105000,1034262091,748,750,751,746,8383
|
|
20241104,104900,1027978024,749,745,750,745,1091
|
|
20241104,104800,1027164264,750,744,750,744,3147
|
|
20241104,104700,1024819340,744,747,747,744,83222
|
|
20241104,104600,962818364,746,747,747,746,252
|
|
20241104,104500,962630272,746,746,746,746,740
|
|
20241104,104400,962078232,746,743,746,743,557
|
|
20241104,104300,961663233,745,745,745,743,22039
|
|
20241104,104200,945267496,744,748,748,744,26708
|
|
20241104,104100,925347130,747,750,750,746,503
|
|
20241104,104000,924971234,750,748,750,746,17246
|
|
20241104,103900,912082809,748,749,751,748,25550
|
|
20241104,103800,892967277,749,749,750,749,1343
|
|
20241104,103700,891961067,749,751,751,749,17768
|
|
20241104,103600,878644995,750,751,751,750,394
|
|
20241104,103500,878349165,751,751,751,749,11667
|
|
20241104,103400,869595026,752,753,753,752,13490
|
|
20241104,103300,859445095,757,759,761,753,11655
|
|
20241104,103200,850623878,762,754,770,754,109778
|
|
20241104,103100,766888069,750,754,755,750,42
|
|
20241104,103000,766856548,754,754,754,749,2059
|
|
20241104,102900,765307827,749,753,753,749,26222
|
|
20241104,102800,745636950,753,751,755,750,3340
|
|
20241104,102700,743126627,751,755,755,751,3482
|
|
20241104,102600,740507777,755,754,758,750,14060
|
|
20241104,102500,729929204,758,754,759,753,6573
|
|
20241104,102400,724958590,756,751,759,750,16044
|
|
20241104,102300,712834657,750,760,760,750,23584
|
|
20241104,102200,695042607,760,754,762,754,65235
|
|
20241104,102100,645650550,752,752,754,752,16781
|
|
20241104,102000,633009573,752,753,753,751,3877
|
|
20241104,101900,630094802,753,752,753,752,9223
|
|
20241104,101800,623151553,753,750,753,750,3637
|
|
20241104,101700,620417687,750,749,751,749,10251
|
|
20241104,101600,612725121,749,752,752,749,10192
|
|
20241104,101500,605076821,753,757,757,753,15325
|
|
20241104,101400,593527937,756,751,757,751,37400
|
|
20241104,101300,565340803,750,748,750,748,15447
|
|
20241104,101200,553766957,748,747,748,747,6615
|
|
20241104,101100,548820887,747,746,747,746,4714
|
|
20241104,101000,545299714,745,749,749,745,6735
|
|
20241104,100900,540273883,748,748,749,747,7360
|
|
20241104,100800,534774135,747,746,749,746,10747
|
|
20241104,100700,526737605,749,747,750,745,11663
|
|
20241104,100600,518007569,747,749,750,747,3240
|
|
20241104,100500,515582934,750,745,750,742,53425
|
|
20241104,100400,475647792,746,740,746,740,15047
|
|
20241104,100300,464451108,744,741,744,740,14102
|
|
20241104,100200,453972702,742,740,742,740,265
|
|
20241104,100100,453776514,740,742,742,740,157
|
|
20241104,100000,453660204,742,742,742,739,6389
|
|
20241104,095900,448921783,742,739,742,739,5053
|
|
20241104,095800,445187463,739,739,739,739,4770
|
|
20241104,095700,441662433,740,741,741,740,500
|
|
20241104,095600,441292333,740,738,740,738,3781
|
|
20241104,095500,438501585,738,739,740,738,13987
|
|
20241104,095400,428175891,740,740,741,740,239
|
|
20241104,095300,427998884,740,740,740,740,3879
|
|
20241104,095200,425128424,740,742,742,740,1910
|
|
20241104,095100,423714015,740,743,743,740,1864
|
|
20241104,095000,422329081,743,743,744,740,15116
|
|
20241104,094900,411101155,744,746,746,744,5568
|
|
20241104,094800,406951941,745,743,745,743,5451
|
|
20241104,094700,402892426,745,741,745,741,9440
|
|
20241104,094600,395862399,743,740,743,740,517
|
|
20241104,094500,395478313,743,741,743,739,6364
|
|
20241104,094400,390759891,741,737,742,737,174
|
|
20241104,094300,390631315,737,737,739,736,1269
|
|
20241104,094200,389695896,743,739,743,735,1101
|
|
20241104,094100,388879418,736,741,742,736,8248
|
|
20241104,094000,382767593,742,735,742,730,6574
|
|
20241104,093900,377926315,735,738,738,735,3382
|
|
20241104,093800,375439153,736,741,742,736,12972
|
|
20241104,093700,365849402,741,744,744,740,15893
|
|
20241104,093600,354047469,744,739,746,739,31742
|
|
20241104,093500,330429561,739,737,740,735,4166
|
|
20241104,093400,327359133,737,741,742,720,94094
|
|
20241104,093300,258836383,740,739,742,739,4511
|
|
20241104,093200,255496933,742,740,742,740,18159
|
|
20241104,093100,242058093,740,738,740,738,8188
|
|
20241104,093000,236007855,737,743,743,737,2223
|
|
20241104,092900,234368779,743,745,745,736,14261
|
|
20241104,092800,223783445,745,742,747,742,38469
|
|
20241104,092700,195130973,744,742,744,740,17500
|
|
20241104,092600,182142425,742,735,744,735,37043
|
|
20241104,092500,154743540,736,733,736,732,25630
|
|
20241104,092400,135912101,734,734,734,734,0
|
|
20241104,092300,135912101,734,730,734,730,11208
|
|
20241104,092200,127709617,730,729,731,729,5965
|
|
20241104,092100,123359043,729,730,731,729,769
|
|
20241104,092000,122797162,730,730,730,729,1132
|
|
20241104,091900,121970895,729,729,729,729,940
|
|
20241104,091800,121285635,733,730,733,730,1259
|
|
20241104,091700,120366454,730,735,735,730,8392
|
|
20241104,091600,114223041,735,730,735,729,5038
|
|
20241104,091500,110526087,729,733,736,729,17125
|
|
20241104,091400,97963967,733,731,735,731,14259
|
|
20241104,091300,87519669,732,730,732,730,1348
|
|
20241104,091200,86535429,732,730,732,730,2699
|
|
20241104,091100,84562160,732,733,734,730,1264
|
|
20241104,091000,83635849,732,728,732,728,12868
|
|
20241104,090900,74235012,730,730,730,730,250
|
|
20241104,090800,74052512,730,728,730,726,5163
|
|
20241104,090700,70286512,728,728,728,728,81
|
|
20241104,090600,70227544,725,728,728,725,5676
|
|
20241104,090500,66096171,728,725,729,724,4436
|
|
20241104,090400,62877342,727,728,728,723,9386
|
|
20241104,090300,56067705,728,730,730,727,12944
|
|
20241104,090200,46622821,730,735,735,730,14878
|
|
20241104,090100,35724674,735,733,745,733,27240
|
|
20241104,090000,15675764,733,719,733,719,21724
|