608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,190500,18296540447,737,737,737,737,110632
|
|
20241129,190400,18296540447,737,737,737,737,0
|
|
20241129,190300,18296540447,737,737,737,737,0
|
|
20241129,190200,18296540447,737,737,737,737,0
|
|
20241129,190100,18296540447,737,737,737,737,0
|
|
20241129,190000,18296540447,737,737,737,737,0
|
|
20241129,185900,18296540447,737,737,737,737,0
|
|
20241129,185800,18296540447,737,737,737,737,0
|
|
20241129,185700,18296540447,737,737,737,737,0
|
|
20241129,185600,18296540447,737,737,737,737,0
|
|
20241129,185500,18296540447,737,737,737,737,0
|
|
20241129,185400,18296540447,737,737,737,737,0
|
|
20241129,185300,18296540447,737,737,737,737,0
|
|
20241129,185200,18296540447,737,737,737,737,0
|
|
20241129,185100,18296540447,737,737,737,737,0
|
|
20241129,185000,18296540447,737,737,737,737,0
|
|
20241129,184900,18296540447,737,737,737,737,0
|
|
20241129,184800,18296540447,737,737,737,737,0
|
|
20241129,184700,18296540447,737,737,737,737,0
|
|
20241129,184600,18296540447,737,737,737,737,0
|
|
20241129,184500,18296540447,737,737,737,737,0
|
|
20241129,184400,18296540447,737,737,737,737,0
|
|
20241129,184300,18296540447,737,737,737,737,0
|
|
20241129,184200,18296540447,737,737,737,737,0
|
|
20241129,184100,18296540447,737,737,737,737,0
|
|
20241129,184000,18296540447,737,737,737,737,0
|
|
20241129,183900,18296540447,737,737,737,737,0
|
|
20241129,183800,18296540447,737,737,737,737,0
|
|
20241129,183700,18296540447,737,737,737,737,0
|
|
20241129,183600,18296540447,737,737,737,737,0
|
|
20241129,183500,18296540447,737,737,737,737,110632
|
|
20241129,183400,18296540447,737,737,737,737,0
|
|
20241129,183300,18296540447,737,737,737,737,0
|
|
20241129,183200,18296540447,737,737,737,737,0
|
|
20241129,183100,18296540447,737,737,737,737,0
|
|
20241129,183000,18296540447,737,737,737,737,0
|
|
20241129,182900,18296540447,737,737,737,737,0
|
|
20241129,182800,18296540447,737,737,737,737,0
|
|
20241129,182700,18296540447,737,737,737,737,0
|
|
20241129,182600,18296540447,737,737,737,737,0
|
|
20241129,182500,18296540447,737,737,737,737,0
|
|
20241129,182400,18296540447,737,737,737,737,0
|
|
20241129,182300,18296540447,737,737,737,737,0
|
|
20241129,182200,18296540447,737,737,737,737,0
|
|
20241129,182100,18296540447,737,737,737,737,0
|
|
20241129,182000,18296540447,737,737,737,737,0
|
|
20241129,181900,18296540447,737,737,737,737,0
|
|
20241129,181800,18296540447,737,737,737,737,0
|
|
20241129,181700,18296540447,737,737,737,737,0
|
|
20241129,181600,18296540447,737,737,737,737,0
|
|
20241129,181500,18296540447,737,737,737,737,0
|
|
20241129,181400,18296540447,737,737,737,737,0
|
|
20241129,181300,18296540447,737,737,737,737,0
|
|
20241129,181200,18296540447,737,737,737,737,0
|
|
20241129,181100,18296540447,737,737,737,737,0
|
|
20241129,181000,18296540447,737,737,737,737,0
|
|
20241129,180900,18296540447,737,737,737,737,0
|
|
20241129,180800,18296540447,737,737,737,737,0
|
|
20241129,180700,18296540447,737,737,737,737,0
|
|
20241129,180600,18296540447,737,737,737,737,0
|
|
20241129,180500,18296540447,737,737,737,737,110632
|
|
20241129,180400,18296540447,737,737,737,737,0
|
|
20241129,180300,18296540447,737,737,737,737,0
|
|
20241129,180200,18296540447,737,737,737,737,0
|
|
20241129,180100,18296540447,737,737,737,737,0
|
|
20241129,180000,18296540447,737,737,737,737,0
|
|
20241129,175900,18296540447,737,737,737,737,0
|
|
20241129,175800,18296540447,737,737,737,737,0
|
|
20241129,175700,18296540447,737,737,737,737,0
|
|
20241129,175600,18296540447,737,737,737,737,0
|
|
20241129,175500,18296540447,737,737,737,737,0
|
|
20241129,175400,18296540447,737,737,737,737,0
|
|
20241129,175300,18296540447,737,737,737,737,0
|
|
20241129,175200,18296540447,737,737,737,737,0
|
|
20241129,175100,18296540447,737,737,737,737,0
|
|
20241129,175000,18296540447,737,737,737,737,0
|
|
20241129,174900,18296540447,737,737,737,737,0
|
|
20241129,174800,18296540447,737,737,737,737,0
|
|
20241129,174700,18296540447,737,737,737,737,0
|
|
20241129,174600,18296540447,737,737,737,737,0
|
|
20241129,174500,18296540447,737,737,737,737,0
|
|
20241129,174400,18296540447,737,737,737,737,0
|
|
20241129,174300,18296540447,737,737,737,737,0
|
|
20241129,174200,18296540447,737,737,737,737,0
|
|
20241129,174100,18296540447,737,737,737,737,0
|
|
20241129,174000,18296540447,737,737,737,737,0
|
|
20241129,173900,18296540447,737,737,737,737,0
|
|
20241129,173800,18296540447,737,737,737,737,0
|
|
20241129,173700,18296540447,737,737,737,737,0
|
|
20241129,173600,18296540447,737,737,737,737,0
|
|
20241129,173500,18296540447,737,737,737,737,110632
|
|
20241129,173400,18296540447,737,737,737,737,0
|
|
20241129,173300,18296540447,737,737,737,737,0
|
|
20241129,173200,18296540447,737,737,737,737,0
|
|
20241129,173100,18296540447,737,737,737,737,0
|
|
20241129,173000,18296540447,737,737,737,737,0
|
|
20241129,172900,18296540447,737,737,737,737,0
|
|
20241129,172800,18296540447,737,737,737,737,0
|
|
20241129,172700,18296540447,737,737,737,737,0
|
|
20241129,172600,18296540447,737,737,737,737,0
|
|
20241129,172500,18296540447,737,737,737,737,0
|
|
20241129,172400,18296540447,737,737,737,737,0
|
|
20241129,172300,18296540447,737,737,737,737,0
|
|
20241129,172200,18296540447,737,737,737,737,0
|
|
20241129,172100,18296540447,737,737,737,737,0
|
|
20241129,172000,18296540447,737,737,737,737,0
|
|
20241129,171900,18296540447,737,737,737,737,0
|
|
20241129,171800,18296540447,737,737,737,737,0
|
|
20241129,171700,18296540447,737,737,737,737,0
|
|
20241129,171600,18296540447,737,737,737,737,0
|
|
20241129,171500,18296540447,737,737,737,737,0
|
|
20241129,171400,18296540447,737,737,737,737,0
|
|
20241129,171300,18296540447,737,737,737,737,0
|
|
20241129,171200,18296540447,737,737,737,737,0
|
|
20241129,171100,18296540447,737,737,737,737,0
|
|
20241129,171000,18296540447,737,737,737,737,0
|
|
20241129,170900,18296540447,737,737,737,737,0
|
|
20241129,170800,18296540447,737,737,737,737,0
|
|
20241129,170700,18296540447,737,737,737,737,0
|
|
20241129,170600,18296540447,737,737,737,737,0
|
|
20241129,170500,18296540447,737,737,737,737,110632
|
|
20241129,170400,18296540447,737,737,737,737,0
|
|
20241129,170300,18296540447,737,737,737,737,0
|
|
20241129,170200,18296540447,737,737,737,737,0
|
|
20241129,170100,18296540447,737,737,737,737,0
|
|
20241129,170000,18296540447,737,737,737,737,0
|
|
20241129,165900,18296540447,737,737,737,737,0
|
|
20241129,165800,18296540447,737,737,737,737,0
|
|
20241129,165700,18296540447,737,737,737,737,0
|
|
20241129,165600,18296540447,737,737,737,737,0
|
|
20241129,165500,18296540447,737,737,737,737,0
|
|
20241129,165400,18296540447,737,737,737,737,0
|
|
20241129,165300,18296540447,737,737,737,737,0
|
|
20241129,165200,18296540447,737,737,737,737,0
|
|
20241129,165100,18296540447,737,737,737,737,0
|
|
20241129,165000,18296540447,737,737,737,737,0
|
|
20241129,164900,18296540447,737,737,737,737,0
|
|
20241129,164800,18296540447,737,737,737,737,0
|
|
20241129,164700,18296540447,737,737,737,737,0
|
|
20241129,164600,18296540447,737,737,737,737,0
|
|
20241129,164500,18296540447,737,737,737,737,0
|
|
20241129,164400,18296540447,737,737,737,737,0
|
|
20241129,164300,18296540447,737,737,737,737,0
|
|
20241129,164200,18296540447,737,737,737,737,0
|
|
20241129,164100,18296540447,737,737,737,737,0
|
|
20241129,164000,18296540447,737,737,737,737,0
|
|
20241129,163900,18296540447,737,737,737,737,0
|
|
20241129,163800,18296540447,737,737,737,737,0
|
|
20241129,163700,18296540447,737,737,737,737,0
|
|
20241129,163600,18296540447,737,737,737,737,0
|
|
20241129,163500,18296540447,737,737,737,737,110632
|
|
20241129,163400,18296540447,737,737,737,737,0
|
|
20241129,163300,18296540447,737,737,737,737,0
|
|
20241129,163200,18296540447,737,737,737,737,0
|
|
20241129,163100,18296540447,737,737,737,737,0
|
|
20241129,163000,18296540447,737,737,737,737,0
|
|
20241129,162900,18296540447,737,737,737,737,0
|
|
20241129,162800,18296540447,737,737,737,737,0
|
|
20241129,162700,18296540447,737,737,737,737,0
|
|
20241129,162600,18296540447,737,737,737,737,0
|
|
20241129,162500,18296540447,737,737,737,737,0
|
|
20241129,162400,18296540447,737,737,737,737,0
|
|
20241129,162300,18296540447,737,737,737,737,0
|
|
20241129,162200,18296540447,737,737,737,737,0
|
|
20241129,162100,18296540447,737,737,737,737,0
|
|
20241129,162000,18296540447,737,737,737,737,0
|
|
20241129,161900,18296540447,737,737,737,737,0
|
|
20241129,161800,18296540447,737,737,737,737,0
|
|
20241129,161700,18296540447,737,737,737,737,0
|
|
20241129,161600,18296540447,737,737,737,737,0
|
|
20241129,161500,18296540447,737,737,737,737,0
|
|
20241129,161400,18296540447,737,737,737,737,0
|
|
20241129,161300,18296540447,737,737,737,737,0
|
|
20241129,161200,18296540447,737,737,737,737,0
|
|
20241129,161100,18296540447,737,737,737,737,0
|
|
20241129,161000,18296540447,737,737,737,737,0
|
|
20241129,160900,18296540447,737,737,737,737,0
|
|
20241129,160800,18296540447,737,737,737,737,0
|
|
20241129,160700,18296540447,737,737,737,737,0
|
|
20241129,160600,18296540447,737,737,737,737,0
|
|
20241129,160500,18296540447,737,737,737,737,110632
|
|
20241129,160400,18296540447,737,737,737,737,0
|
|
20241129,160300,18296540447,737,737,737,737,0
|
|
20241129,160200,18296540447,737,737,737,737,0
|
|
20241129,160100,18296540447,737,737,737,737,0
|
|
20241129,160000,18296540447,737,737,737,737,0
|
|
20241129,155900,18296540447,737,737,737,737,0
|
|
20241129,155800,18296540447,737,737,737,737,0
|
|
20241129,155700,18296540447,737,737,737,737,0
|
|
20241129,155600,18296540447,737,737,737,737,0
|
|
20241129,155500,18296540447,737,737,737,737,0
|
|
20241129,155400,18296540447,737,737,737,737,0
|
|
20241129,155300,18296540447,737,737,737,737,0
|
|
20241129,155200,18296540447,737,737,737,737,0
|
|
20241129,155100,18296540447,737,737,737,737,0
|
|
20241129,155000,18296540447,737,737,737,737,0
|
|
20241129,154900,18296540447,737,737,737,737,0
|
|
20241129,154800,18296540447,737,737,737,737,0
|
|
20241129,154700,18296540447,737,737,737,737,0
|
|
20241129,154600,18296540447,737,737,737,737,0
|
|
20241129,154500,18296540447,737,737,737,737,0
|
|
20241129,154400,18296540447,737,737,737,737,0
|
|
20241129,154300,18296540447,737,737,737,737,0
|
|
20241129,154200,18296540447,737,737,737,737,0
|
|
20241129,154100,18296540447,737,737,737,737,0
|
|
20241129,154000,18296540447,737,737,737,737,0
|
|
20241129,153900,18296540447,737,737,737,737,0
|
|
20241129,153800,18296540447,737,737,737,737,0
|
|
20241129,153700,18296540447,737,737,737,737,0
|
|
20241129,153600,18296540447,737,737,737,737,0
|
|
20241129,153500,18296540447,737,737,737,737,110632
|
|
20241129,153400,18296540447,737,737,737,737,0
|
|
20241129,153300,18296540447,737,737,737,737,0
|
|
20241129,153200,18296540447,737,737,737,737,0
|
|
20241129,153100,18296540447,737,737,737,737,0
|
|
20241129,153000,18296540447,737,737,737,737,110632
|
|
20241129,152900,18215004663,739,739,739,739,0
|
|
20241129,152800,18215004663,739,739,739,739,0
|
|
20241129,152700,18215004663,739,739,739,739,0
|
|
20241129,152600,18215004663,739,739,739,739,0
|
|
20241129,152500,18215004663,739,739,739,739,0
|
|
20241129,152400,18215004663,739,739,739,739,0
|
|
20241129,152300,18215004663,739,739,739,739,0
|
|
20241129,152200,18215004663,739,739,739,739,0
|
|
20241129,152100,18215004663,739,739,739,739,0
|
|
20241129,152000,18215004663,739,739,739,739,0
|
|
20241129,151900,18215004663,739,740,742,738,38582
|
|
20241129,151800,18186453550,741,746,746,738,75930
|
|
20241129,151700,18130277139,746,746,747,740,17281
|
|
20241129,151600,18117451884,746,753,753,744,15036
|
|
20241129,151500,18106228702,753,747,753,746,15023
|
|
20241129,151400,18094961912,745,744,745,742,8490
|
|
20241129,151300,18088644848,743,748,748,740,16952
|
|
20241129,151200,18076062194,748,750,750,745,29191
|
|
20241129,151100,18054213211,750,749,753,749,9539
|
|
20241129,151000,18047050381,750,740,750,740,15886
|
|
20241129,150900,18035217465,744,749,749,738,30575
|
|
20241129,150800,18012606260,749,744,750,741,16896
|
|
20241129,150700,17999971070,744,745,745,743,16855
|
|
20241129,150600,17987442283,746,746,746,744,3110
|
|
20241129,150500,17985123704,746,747,747,744,1070
|
|
20241129,150400,17984326590,744,744,747,741,16455
|
|
20241129,150300,17972084823,744,742,746,739,15173
|
|
20241129,150200,17960855690,746,748,748,740,7849
|
|
20241129,150100,17955035028,749,749,749,748,2156
|
|
20241129,150000,17953422164,749,750,750,741,15780
|
|
20241129,145900,17941683227,746,747,750,745,13452
|
|
20241129,145800,17931625463,747,748,748,744,3347
|
|
20241129,145700,17929133990,745,748,748,745,1933
|
|
20241129,145600,17927688327,748,745,748,741,19094
|
|
20241129,145500,17913444303,745,742,745,742,11725
|
|
20241129,145400,17904734227,742,744,744,741,5481
|
|
20241129,145300,17900662853,744,745,745,740,9713
|
|
20241129,145200,17893468691,744,743,745,740,41859
|
|
20241129,145100,17862427947,743,745,745,743,7621
|
|
20241129,145000,17856762945,745,746,749,744,229
|
|
20241129,144900,17856592396,744,743,748,743,5202
|
|
20241129,144800,17852702229,747,744,747,743,7880
|
|
20241129,144700,17846839015,744,748,748,744,440
|
|
20241129,144600,17846511224,743,745,746,743,19561
|
|
20241129,144500,17831951215,745,745,746,745,3202
|
|
20241129,144400,17829563597,745,748,748,745,23182
|
|
20241129,144300,17812255665,748,748,749,748,8342
|
|
20241129,144200,17806013584,749,749,749,748,3917
|
|
20241129,144100,17803080588,749,749,749,748,2873
|
|
20241129,144000,17800929786,750,754,754,750,22992
|
|
20241129,143900,17783645544,754,753,754,753,10275
|
|
20241129,143800,17775907749,753,753,753,752,1300
|
|
20241129,143700,17774929849,751,752,753,751,1684
|
|
20241129,143600,17773663256,752,752,753,752,2170
|
|
20241129,143500,17772030913,753,750,753,750,405
|
|
20241129,143400,17771726303,753,754,754,749,4563
|
|
20241129,143300,17768308446,754,753,755,749,16292
|
|
20241129,143200,17756046293,753,751,753,751,8219
|
|
20241129,143100,17749861925,751,750,751,750,3610
|
|
20241129,143000,17747151644,749,748,749,747,4306
|
|
20241129,142900,17743932494,749,750,750,748,5619
|
|
20241129,142800,17739723859,750,749,751,749,1317
|
|
20241129,142700,17738736469,749,749,751,749,1224
|
|
20241129,142600,17737817693,749,749,750,749,4190
|
|
20241129,142500,17734678352,749,749,749,748,6295
|
|
20241129,142400,17729966417,749,749,750,749,1555
|
|
20241129,142300,17728801664,750,750,750,748,769
|
|
20241129,142200,17728225174,750,749,751,747,3941
|
|
20241129,142100,17725277133,751,752,752,750,405
|
|
20241129,142000,17724973374,748,750,752,748,6211
|
|
20241129,141900,17720327092,750,753,753,749,2864
|
|
20241129,141800,17718181107,753,753,753,749,182
|
|
20241129,141700,17718044153,753,751,753,749,5804
|
|
20241129,141600,17713691795,751,752,753,751,2348
|
|
20241129,141500,17711926049,752,749,752,749,7475
|
|
20241129,141400,17706316602,749,748,749,747,3779
|
|
20241129,141300,17703489764,748,749,749,748,7889
|
|
20241129,141200,17697588121,750,751,751,748,4943
|
|
20241129,141100,17693886256,751,751,752,749,2830
|
|
20241129,141000,17691762719,751,747,751,747,918
|
|
20241129,140900,17691074240,747,747,750,744,56124
|
|
20241129,140800,17649243767,747,748,753,747,15659
|
|
20241129,140700,17637543243,747,751,756,747,11261
|
|
20241129,140600,17629118125,748,750,753,748,19851
|
|
20241129,140500,17614226123,750,748,754,746,24689
|
|
20241129,140400,17595765922,746,755,759,745,55041
|
|
20241129,140300,17554599395,755,760,764,755,17963
|
|
20241129,140200,17540953326,764,760,765,760,3156
|
|
20241129,140100,17538550925,760,765,766,760,7543
|
|
20241129,140000,17532809891,766,769,769,760,21114
|
|
20241129,135900,17516681788,769,776,777,769,52069
|
|
20241129,135800,17476328393,775,777,779,775,30711
|
|
20241129,135700,17452493731,774,782,782,769,60373
|
|
20241129,135600,17405649327,782,764,782,763,97919
|
|
20241129,135500,17329848080,763,759,764,758,23533
|
|
20241129,135400,17311940303,760,758,762,758,9510
|
|
20241129,135300,17304707386,760,762,762,758,14257
|
|
20241129,135200,17293868679,761,759,762,755,14939
|
|
20241129,135100,17282513159,757,753,759,753,14222
|
|
20241129,135000,17271733447,758,749,759,749,15831
|
|
20241129,134900,17259785187,750,749,750,748,1215
|
|
20241129,134800,17258875595,748,749,749,748,1604
|
|
20241129,134700,17257675693,748,750,750,748,1340
|
|
20241129,134600,17256671865,750,750,751,750,3435
|
|
20241129,134500,17254095605,750,750,750,749,4207
|
|
20241129,134400,17250943809,749,749,750,749,4261
|
|
20241129,134300,17247750980,748,748,749,747,2104
|
|
20241129,134200,17246177648,749,751,751,749,586
|
|
20241129,134100,17245738684,752,752,753,751,500
|
|
20241129,134000,17245362886,753,746,753,746,5929
|
|
20241129,133900,17240911082,746,744,749,744,12292
|
|
20241129,133800,17231751060,749,745,750,743,22246
|
|
20241129,133700,17215180167,743,746,746,741,60815
|
|
20241129,133600,17169978901,746,748,748,746,14581
|
|
20241129,133500,17159076483,748,749,754,747,10876
|
|
20241129,133400,17150935705,748,749,755,748,5004
|
|
20241129,133300,17147175457,749,749,755,747,15662
|
|
20241129,133200,17135458709,749,748,749,746,19678
|
|
20241129,133100,17120765930,748,750,750,747,7164
|
|
20241129,133000,17115407927,750,751,751,748,24017
|
|
20241129,132900,17097405016,751,752,753,751,7484
|
|
20241129,132800,17091782843,753,753,753,752,3882
|
|
20241129,132700,17088859995,753,753,753,752,8706
|
|
20241129,132600,17082305912,753,752,753,751,1794
|
|
20241129,132500,17080956523,752,754,754,752,4311
|
|
20241129,132400,17077710242,756,753,756,753,1572
|
|
20241129,132300,17076524940,753,753,754,751,31140
|
|
20241129,132200,17053092078,753,756,756,753,30036
|
|
20241129,132100,17030432655,756,756,756,755,5960
|
|
20241129,132000,17025926945,756,757,757,756,3830
|
|
20241129,131900,17023031423,757,755,757,755,2962
|
|
20241129,131800,17020792645,755,755,756,754,5432
|
|
20241129,131700,17016690728,754,755,755,754,2653
|
|
20241129,131600,17014689925,755,756,756,754,6104
|
|
20241129,131500,17010084787,754,757,757,754,11918
|
|
20241129,131400,17001082977,757,756,758,756,2739
|
|
20241129,131300,16999009199,758,756,758,756,15653
|
|
20241129,131200,16987169965,756,757,757,756,13705
|
|
20241129,131100,16976801517,757,759,759,756,6043
|
|
20241129,131000,16972226273,758,757,758,757,1255
|
|
20241129,130900,16971275274,758,757,759,756,6804
|
|
20241129,130800,16966125677,757,760,760,757,10097
|
|
20241129,130700,16958477715,759,762,765,759,16645
|
|
20241129,130600,16945802780,764,760,764,756,22150
|
|
20241129,130500,16928936946,756,757,760,756,14471
|
|
20241129,130400,16917968688,757,757,757,754,6968
|
|
20241129,130300,16912701360,757,758,760,753,35180
|
|
20241129,130200,16886082521,758,758,758,758,4983
|
|
20241129,130100,16882305407,759,762,762,758,7926
|
|
20241129,130000,16876277309,762,763,763,758,15728
|
|
20241129,125900,16864332755,763,761,763,760,8042
|
|
20241129,125800,16858204308,760,763,764,760,6481
|
|
20241129,125700,16853265711,763,760,763,760,11189
|
|
20241129,125600,16844761570,761,763,764,759,10738
|
|
20241129,125500,16836593011,762,765,765,760,12204
|
|
20241129,125400,16827301364,765,769,769,763,4154
|
|
20241129,125300,16824122611,770,766,770,759,34633
|
|
20241129,125200,16797715788,766,769,773,766,13911
|
|
20241129,125100,16787020725,770,772,774,765,16756
|
|
20241129,125000,16774149209,770,773,775,769,27804
|
|
20241129,124900,16752710163,773,784,785,773,73499
|
|
20241129,124800,16695404031,785,778,785,770,123807
|
|
20241129,124700,16598978857,778,764,778,762,79483
|
|
20241129,124600,16537744729,762,760,764,759,21398
|
|
20241129,124500,16521450790,760,760,761,759,10903
|
|
20241129,124400,16513165787,760,761,762,760,5552
|
|
20241129,124300,16508946133,760,760,761,760,4175
|
|
20241129,124200,16505772832,760,760,761,760,1699
|
|
20241129,124100,16504481390,761,758,761,758,2980
|
|
20241129,124000,16502219301,756,755,757,754,15667
|
|
20241129,123900,16490402043,755,756,756,754,7271
|
|
20241129,123800,16484914943,756,757,759,755,8455
|
|
20241129,123700,16478517807,757,761,761,756,30874
|
|
20241129,123600,16455103003,762,761,762,760,3851
|
|
20241129,123500,16452174054,761,761,762,761,4793
|
|
20241129,123400,16448526580,761,763,763,761,556
|
|
20241129,123300,16448103341,763,760,763,760,5913
|
|
20241129,123200,16443608592,761,763,763,760,25415
|
|
20241129,123100,16424263336,763,763,765,763,3882
|
|
20241129,123000,16421297399,764,767,767,764,6864
|
|
20241129,122900,16416047387,767,768,769,767,5612
|
|
20241129,122800,16411740837,768,764,769,762,22392
|
|
20241129,122700,16394560151,765,764,767,762,20415
|
|
20241129,122600,16378985960,764,766,766,762,14046
|
|
20241129,122500,16368252700,765,765,766,763,33982
|
|
20241129,122400,16342272038,766,759,766,758,27659
|
|
20241129,122300,16321174283,758,754,759,754,7119
|
|
20241129,122200,16315780371,756,756,757,754,3419
|
|
20241129,122100,16313196327,757,754,759,751,6046
|
|
20241129,122000,16308642099,752,755,755,751,19742
|
|
20241129,121900,16293801167,755,759,761,754,26755
|
|
20241129,121800,16273558606,760,762,766,760,16442
|
|
20241129,121700,16261025836,762,756,762,755,18826
|
|
20241129,121600,16246774615,755,756,759,755,8809
|
|
20241129,121500,16240118085,755,757,758,755,23936
|
|
20241129,121400,16222011677,757,766,768,756,25891
|
|
20241129,121300,16202301123,764,752,770,751,31010
|
|
20241129,121200,16178794153,755,759,762,751,81451
|
|
20241129,121100,16117216531,759,771,771,759,82264
|
|
20241129,121000,16053962490,771,778,779,771,51359
|
|
20241129,120900,16014130302,777,774,786,773,92846
|
|
20241129,120800,15941594020,776,782,782,771,75064
|
|
20241129,120700,15883385074,782,785,795,767,320451
|
|
20241129,120600,15631956301,785,762,787,761,191158
|
|
20241129,120500,15483539320,762,758,763,757,92703
|
|
20241129,120400,15413027436,758,756,758,756,22764
|
|
20241129,120300,15395793976,756,754,757,754,27555
|
|
20241129,120200,15375008046,757,755,757,754,13755
|
|
20241129,120100,15364611754,756,752,756,752,13886
|
|
20241129,120000,15354154749,752,747,752,747,7405
|
|
20241129,115900,15348600916,748,750,751,747,4682
|
|
20241129,115800,15345101281,750,751,751,747,16576
|
|
20241129,115700,15332673973,751,751,751,749,3886
|
|
20241129,115600,15329758656,751,751,752,750,975
|
|
20241129,115500,15329026838,751,749,752,745,31703
|
|
20241129,115400,15305242469,749,747,750,744,20778
|
|
20241129,115300,15289743895,746,746,747,746,3864
|
|
20241129,115200,15286861350,745,748,750,745,16966
|
|
20241129,115100,15274201952,746,748,748,746,5929
|
|
20241129,115000,15269777123,747,745,749,745,1301
|
|
20241129,114900,15268807489,745,750,751,745,18282
|
|
20241129,114800,15255169907,750,752,752,747,8926
|
|
20241129,114700,15248489712,752,747,753,747,13900
|
|
20241129,114600,15238071406,747,748,748,746,2439
|
|
20241129,114500,15236250124,748,743,748,743,11301
|
|
20241129,114400,15227837613,744,744,744,742,10949
|
|
20241129,114300,15219700841,742,743,745,742,27856
|
|
20241129,114200,15199003961,743,747,748,743,35790
|
|
20241129,114100,15172318440,748,749,753,747,9164
|
|
20241129,114000,15165457514,749,752,754,745,40232
|
|
20241129,113900,15135404869,753,759,759,750,57073
|
|
20241129,113800,15092348245,758,755,759,753,39953
|
|
20241129,113700,15062115553,755,755,758,754,55874
|
|
20241129,113600,15019898340,755,754,756,751,27202
|
|
20241129,113500,14999381803,754,752,755,750,77689
|
|
20241129,113400,14941007157,753,752,756,751,37101
|
|
20241129,113300,14913036530,754,754,754,749,21755
|
|
20241129,113200,14896663732,754,751,754,750,58230
|
|
20241129,113100,14852902355,751,748,751,746,51854
|
|
20241129,113000,14814050415,748,742,749,740,33404
|
|
20241129,112900,14789110864,740,743,743,740,13185
|
|
20241129,112800,14779332778,743,743,744,741,18900
|
|
20241129,112700,14765295443,742,745,746,742,26075
|
|
20241129,112600,14745889996,745,738,746,738,18275
|
|
20241129,112500,14732307953,738,737,740,737,2142
|
|
20241129,112400,14730725891,737,735,738,735,5367
|
|
20241129,112300,14726771851,735,737,739,733,8403
|
|
20241129,112200,14720596113,737,743,743,733,30207
|
|
20241129,112100,14698289433,743,732,748,732,16510
|
|
20241129,112000,14686086556,732,730,737,730,20115
|
|
20241129,111900,14671346284,730,732,734,730,38246
|
|
20241129,111800,14643375488,732,725,732,724,38909
|
|
20241129,111700,14615112658,724,723,730,723,25690
|
|
20241129,111600,14596454887,723,732,733,721,58366
|
|
20241129,111500,14554032066,733,743,743,732,49224
|
|
20241129,111400,14517755814,743,744,745,737,11073
|
|
20241129,111300,14509546311,744,750,751,735,98360
|
|
20241129,111200,14436722387,750,753,753,745,36354
|
|
20241129,111100,14409445653,753,741,753,741,24590
|
|
20241129,111000,14391040249,741,738,742,738,18639
|
|
20241129,110900,14377262048,739,741,741,739,14256
|
|
20241129,110800,14366718050,741,743,743,741,10357
|
|
20241129,110700,14359035086,743,743,745,739,17322
|
|
20241129,110600,14346172073,743,744,746,739,40055
|
|
20241129,110500,14316484584,744,749,749,743,11733
|
|
20241129,110400,14307734657,749,757,757,747,50436
|
|
20241129,110300,14269858317,757,745,757,745,53830
|
|
20241129,110200,14229565017,746,741,746,740,27140
|
|
20241129,110100,14209440695,741,745,746,740,24545
|
|
20241129,110000,14191193659,746,739,749,736,27155
|
|
20241129,105900,14171075512,739,743,743,735,58444
|
|
20241129,105800,14127992174,741,740,746,738,48542
|
|
20241129,105700,14092051602,740,756,756,735,143465
|
|
20241129,105600,13985430068,750,758,760,749,104546
|
|
20241129,105500,13906826715,760,755,760,755,30198
|
|
20241129,105400,13883998707,756,756,756,755,13746
|
|
20241129,105300,13873616171,756,760,760,755,19957
|
|
20241129,105200,13858515906,760,762,762,758,7112
|
|
20241129,105100,13853104911,762,761,762,760,12088
|
|
20241129,105000,13843899278,760,758,760,755,26724
|
|
20241129,104900,13823684353,758,761,761,753,6946
|
|
20241129,104800,13818438554,761,763,763,753,33332
|
|
20241129,104700,13793122850,763,756,764,754,33964
|
|
20241129,104600,13767411481,755,761,761,755,13639
|
|
20241129,104500,13757077869,761,762,762,760,10178
|
|
20241129,104400,13749336315,761,764,764,761,15464
|
|
20241129,104300,13737548975,764,760,765,760,16698
|
|
20241129,104200,13724832624,760,752,766,752,53882
|
|
20241129,104100,13683894304,752,754,755,750,75777
|
|
20241129,104000,13626959757,755,761,761,754,145878
|
|
20241129,103900,13516550711,761,766,767,761,23148
|
|
20241129,103800,13498859315,768,768,769,766,30502
|
|
20241129,103700,13475472045,767,765,769,765,9665
|
|
20241129,103600,13468063044,766,764,767,762,9789
|
|
20241129,103500,13460581317,764,765,767,761,35277
|
|
20241129,103400,13433656854,766,764,771,763,34296
|
|
20241129,103300,13407328345,763,760,764,760,11661
|
|
20241129,103200,13398446079,761,763,763,760,35657
|
|
20241129,103100,13371328154,764,761,769,760,21295
|
|
20241129,103000,13355057639,760,766,766,757,108672
|
|
20241129,102900,13272333143,766,779,779,765,67593
|
|
20241129,102800,13220270378,776,780,780,775,8855
|
|
20241129,102700,13213395182,776,776,782,772,33067
|
|
20241129,102600,13187751960,781,782,786,776,49833
|
|
20241129,102500,13148819375,782,780,785,778,26133
|
|
20241129,102400,13128405011,780,779,783,776,40370
|
|
20241129,102300,13096992911,779,780,783,779,22319
|
|
20241129,102200,13079585140,780,780,784,778,21068
|
|
20241129,102100,13063118071,780,780,781,777,19523
|
|
20241129,102000,13047911186,780,785,785,777,39841
|
|
20241129,101900,13016795231,785,789,794,785,82334
|
|
20241129,101800,12951670510,789,788,789,783,44294
|
|
20241129,101700,12916806129,788,780,790,777,37399
|
|
20241129,101600,12887483333,780,780,785,777,52291
|
|
20241129,101500,12846638376,780,772,780,772,24752
|
|
20241129,101400,12827420936,773,769,774,769,19037
|
|
20241129,101300,12812728044,769,770,780,765,36750
|
|
20241129,101200,12784437800,770,777,777,765,63352
|
|
20241129,101100,12735667369,779,773,786,772,29342
|
|
20241129,101000,12712757039,772,772,787,770,43552
|
|
20241129,100900,12678911896,772,769,773,766,33131
|
|
20241129,100800,12653435732,771,774,775,770,22513
|
|
20241129,100700,12636057534,768,770,775,767,31927
|
|
20241129,100600,12611459840,770,776,779,762,101315
|
|
20241129,100500,12533572362,776,787,790,776,56089
|
|
20241129,100400,12489650466,784,789,790,784,39884
|
|
20241129,100300,12458217419,789,792,796,787,113329
|
|
20241129,100200,12368525075,792,789,793,782,92620
|
|
20241129,100100,12295416540,789,776,790,774,167643
|
|
20241129,100000,12164180230,776,772,777,772,29896
|
|
20241129,095900,12141006414,772,779,779,767,65673
|
|
20241129,095800,12090210763,779,773,782,773,90621
|
|
20241129,095700,12019685652,774,758,775,758,117660
|
|
20241129,095600,11929547060,758,754,760,754,79677
|
|
20241129,095500,11869240257,754,755,760,754,31190
|
|
20241129,095400,11845668944,757,760,761,754,117698
|
|
20241129,095300,11756587577,761,757,763,756,72570
|
|
20241129,095200,11701624665,757,760,763,757,47931
|
|
20241129,095100,11665221251,760,765,765,760,35978
|
|
20241129,095000,11637817105,765,764,766,760,80110
|
|
20241129,094900,11576704712,766,768,769,762,46680
|
|
20241129,094800,11541008535,768,756,770,755,74475
|
|
20241129,094700,11484253642,756,772,772,755,197762
|
|
20241129,094600,11333306223,772,772,773,770,31058
|
|
20241129,094500,11309340479,771,776,777,771,43398
|
|
20241129,094400,11275746810,776,769,776,768,52574
|
|
20241129,094300,11235171190,769,780,786,769,144525
|
|
20241129,094200,11122304842,780,768,797,768,242896
|
|
20241129,094100,10932987378,767,769,769,767,119162
|
|
20241129,094000,10841401543,770,770,770,770,0
|
|
20241129,093900,10841401543,770,780,781,770,106894
|
|
20241129,093800,10758577371,780,787,789,780,87241
|
|
20241129,093700,10690218501,790,788,790,787,43939
|
|
20241129,093600,10655599336,788,790,791,788,41123
|
|
20241129,093500,10623133888,790,794,795,790,38517
|
|
20241129,093400,10592591370,794,796,798,793,67317
|
|
20241129,093300,10539127102,798,801,802,796,52234
|
|
20241129,093200,10497380564,802,805,805,799,97270
|
|
20241129,093100,10419463223,804,798,805,795,134708
|
|
20241129,093000,10311715851,793,791,798,789,75669
|
|
20241129,092900,10251880811,791,790,793,788,28959
|
|
20241129,092800,10228982826,790,786,793,786,62329
|
|
20241129,092700,10179832176,786,793,793,785,83739
|
|
20241129,092600,10113826406,793,791,796,791,59050
|
|
20241129,092500,10066930662,791,796,797,790,140280
|
|
20241129,092400,9955730791,796,801,806,796,104986
|
|
20241129,092300,9871746670,801,805,806,800,105544
|
|
20241129,092200,9787116846,805,808,810,803,100255
|
|
20241129,092100,9706300173,807,822,823,807,151925
|
|
20241129,092000,9582426189,820,811,827,809,265678
|
|
20241129,091900,9364757316,812,804,814,803,105474
|
|
20241129,091800,9279366282,805,809,814,801,148428
|
|
20241129,091700,9159458966,809,804,811,802,129866
|
|
20241129,091600,9054579588,805,792,805,791,116823
|
|
20241129,091500,8961756461,792,807,807,791,186007
|
|
20241129,091400,8813570377,806,811,812,802,93843
|
|
20241129,091300,8737948915,812,805,814,801,227548
|
|
20241129,091200,8554205609,804,800,805,785,295623
|
|
20241129,091100,8318617204,800,802,806,792,310737
|
|
20241129,091000,8070191526,802,815,820,801,257013
|
|
20241129,090900,7862058379,815,833,840,801,491666
|
|
20241129,090800,7459435151,835,840,843,831,240505
|
|
20241129,090700,7257930078,841,827,841,827,215854
|
|
20241129,090600,7077680016,828,828,849,828,535952
|
|
20241129,090500,6631484069,829,848,850,820,555086
|
|
20241129,090400,6171375195,848,878,880,832,1174763
|
|
20241129,090300,5167787517,878,855,888,854,1798557
|
|
20241129,090200,3607107758,852,852,852,852,0
|
|
20241129,090100,3607107758,852,818,852,815,708673
|
|
20241129,090000,3014017572,818,775,831,775,3767000
|