621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,191800,6596308585,767,767,767,767,86198
|
|
20241106,191700,6596308585,767,767,767,767,0
|
|
20241106,191600,6596308585,767,767,767,767,0
|
|
20241106,191500,6596308585,767,767,767,767,0
|
|
20241106,191400,6596308585,767,767,767,767,0
|
|
20241106,191300,6596308585,767,767,767,767,0
|
|
20241106,191200,6596308585,767,767,767,767,0
|
|
20241106,191100,6596308585,767,767,767,767,0
|
|
20241106,191000,6596308585,767,767,767,767,0
|
|
20241106,190900,6596308585,767,767,767,767,0
|
|
20241106,190800,6596308585,767,767,767,767,0
|
|
20241106,190700,6596308585,767,767,767,767,0
|
|
20241106,190600,6596308585,767,767,767,767,0
|
|
20241106,190500,6596308585,767,767,767,767,0
|
|
20241106,190400,6596308585,767,767,767,767,0
|
|
20241106,190300,6596308585,767,767,767,767,0
|
|
20241106,190200,6596308585,767,767,767,767,0
|
|
20241106,190100,6596308585,767,767,767,767,0
|
|
20241106,190000,6596308585,767,767,767,767,0
|
|
20241106,185900,6596308585,767,767,767,767,0
|
|
20241106,185800,6596308585,767,767,767,767,0
|
|
20241106,185700,6596308585,767,767,767,767,0
|
|
20241106,185600,6596308585,767,767,767,767,0
|
|
20241106,185500,6596308585,767,767,767,767,0
|
|
20241106,185400,6596308585,767,767,767,767,0
|
|
20241106,185300,6596308585,767,767,767,767,0
|
|
20241106,185200,6596308585,767,767,767,767,0
|
|
20241106,185100,6596308585,767,767,767,767,0
|
|
20241106,185000,6596308585,767,767,767,767,0
|
|
20241106,184900,6596308585,767,767,767,767,0
|
|
20241106,184800,6596308585,767,767,767,767,86198
|
|
20241106,184700,6596308585,767,767,767,767,0
|
|
20241106,184600,6596308585,767,767,767,767,0
|
|
20241106,184500,6596308585,767,767,767,767,0
|
|
20241106,184400,6596308585,767,767,767,767,0
|
|
20241106,184300,6596308585,767,767,767,767,0
|
|
20241106,184200,6596308585,767,767,767,767,0
|
|
20241106,184100,6596308585,767,767,767,767,0
|
|
20241106,184000,6596308585,767,767,767,767,0
|
|
20241106,183900,6596308585,767,767,767,767,0
|
|
20241106,183800,6596308585,767,767,767,767,0
|
|
20241106,183700,6596308585,767,767,767,767,0
|
|
20241106,183600,6596308585,767,767,767,767,0
|
|
20241106,183500,6596308585,767,767,767,767,0
|
|
20241106,183400,6596308585,767,767,767,767,0
|
|
20241106,183300,6596308585,767,767,767,767,0
|
|
20241106,183200,6596308585,767,767,767,767,0
|
|
20241106,183100,6596308585,767,767,767,767,0
|
|
20241106,183000,6596308585,767,767,767,767,0
|
|
20241106,182900,6596308585,767,767,767,767,0
|
|
20241106,182800,6596308585,767,767,767,767,0
|
|
20241106,182700,6596308585,767,767,767,767,0
|
|
20241106,182600,6596308585,767,767,767,767,0
|
|
20241106,182500,6596308585,767,767,767,767,0
|
|
20241106,182400,6596308585,767,767,767,767,0
|
|
20241106,182300,6596308585,767,767,767,767,0
|
|
20241106,182200,6596308585,767,767,767,767,0
|
|
20241106,182100,6596308585,767,767,767,767,0
|
|
20241106,182000,6596308585,767,767,767,767,0
|
|
20241106,181900,6596308585,767,767,767,767,0
|
|
20241106,181800,6596308585,767,767,767,767,86198
|
|
20241106,181700,6596308585,767,767,767,767,0
|
|
20241106,181600,6596308585,767,767,767,767,0
|
|
20241106,181500,6596308585,767,767,767,767,0
|
|
20241106,181400,6596308585,767,767,767,767,0
|
|
20241106,181300,6596308585,767,767,767,767,0
|
|
20241106,181200,6596308585,767,767,767,767,0
|
|
20241106,181100,6596308585,767,767,767,767,0
|
|
20241106,181000,6596308585,767,767,767,767,0
|
|
20241106,180900,6596308585,767,767,767,767,0
|
|
20241106,180800,6596308585,767,767,767,767,0
|
|
20241106,180700,6596308585,767,767,767,767,0
|
|
20241106,180600,6596308585,767,767,767,767,0
|
|
20241106,180500,6596308585,767,767,767,767,0
|
|
20241106,180400,6596308585,767,767,767,767,0
|
|
20241106,180300,6596308585,767,767,767,767,0
|
|
20241106,180200,6596308585,767,767,767,767,0
|
|
20241106,180100,6596308585,767,767,767,767,0
|
|
20241106,180000,6596308585,767,767,767,767,0
|
|
20241106,175900,6596308585,767,767,767,767,0
|
|
20241106,175800,6596308585,767,767,767,767,0
|
|
20241106,175700,6596308585,767,767,767,767,0
|
|
20241106,175600,6596308585,767,767,767,767,0
|
|
20241106,175500,6596308585,767,767,767,767,0
|
|
20241106,175400,6596308585,767,767,767,767,0
|
|
20241106,175300,6596308585,767,767,767,767,0
|
|
20241106,175200,6596308585,767,767,767,767,0
|
|
20241106,175100,6596308585,767,767,767,767,0
|
|
20241106,175000,6596308585,767,767,767,767,0
|
|
20241106,174900,6596308585,767,767,767,767,0
|
|
20241106,174800,6596308585,767,767,767,767,86198
|
|
20241106,174700,6596308585,767,767,767,767,0
|
|
20241106,174600,6596308585,767,767,767,767,0
|
|
20241106,174500,6596308585,767,767,767,767,0
|
|
20241106,174400,6596308585,767,767,767,767,0
|
|
20241106,174300,6596308585,767,767,767,767,0
|
|
20241106,174200,6596308585,767,767,767,767,0
|
|
20241106,174100,6596308585,767,767,767,767,0
|
|
20241106,174000,6596308585,767,767,767,767,0
|
|
20241106,173900,6596308585,767,767,767,767,0
|
|
20241106,173800,6596308585,767,767,767,767,0
|
|
20241106,173700,6596308585,767,767,767,767,0
|
|
20241106,173600,6596308585,767,767,767,767,0
|
|
20241106,173500,6596308585,767,767,767,767,0
|
|
20241106,173400,6596308585,767,767,767,767,0
|
|
20241106,173300,6596308585,767,767,767,767,0
|
|
20241106,173200,6596308585,767,767,767,767,0
|
|
20241106,173100,6596308585,767,767,767,767,0
|
|
20241106,173000,6596308585,767,767,767,767,0
|
|
20241106,172900,6596308585,767,767,767,767,0
|
|
20241106,172800,6596308585,767,767,767,767,0
|
|
20241106,172700,6596308585,767,767,767,767,0
|
|
20241106,172600,6596308585,767,767,767,767,0
|
|
20241106,172500,6596308585,767,767,767,767,0
|
|
20241106,172400,6596308585,767,767,767,767,0
|
|
20241106,172300,6596308585,767,767,767,767,0
|
|
20241106,172200,6596308585,767,767,767,767,0
|
|
20241106,172100,6596308585,767,767,767,767,0
|
|
20241106,172000,6596308585,767,767,767,767,0
|
|
20241106,171900,6596308585,767,767,767,767,0
|
|
20241106,171800,6596308585,767,767,767,767,86198
|
|
20241106,171700,6596308585,767,767,767,767,0
|
|
20241106,171600,6596308585,767,767,767,767,0
|
|
20241106,171500,6596308585,767,767,767,767,0
|
|
20241106,171400,6596308585,767,767,767,767,0
|
|
20241106,171300,6596308585,767,767,767,767,0
|
|
20241106,171200,6596308585,767,767,767,767,0
|
|
20241106,171100,6596308585,767,767,767,767,0
|
|
20241106,171000,6596308585,767,767,767,767,0
|
|
20241106,170900,6596308585,767,767,767,767,0
|
|
20241106,170800,6596308585,767,767,767,767,0
|
|
20241106,170700,6596308585,767,767,767,767,0
|
|
20241106,170600,6596308585,767,767,767,767,0
|
|
20241106,170500,6596308585,767,767,767,767,0
|
|
20241106,170400,6596308585,767,767,767,767,0
|
|
20241106,170300,6596308585,767,767,767,767,0
|
|
20241106,170200,6596308585,767,767,767,767,0
|
|
20241106,170100,6596308585,767,767,767,767,0
|
|
20241106,170000,6596308585,767,767,767,767,0
|
|
20241106,165900,6596308585,767,767,767,767,0
|
|
20241106,165800,6596308585,767,767,767,767,0
|
|
20241106,165700,6596308585,767,767,767,767,0
|
|
20241106,165600,6596308585,767,767,767,767,0
|
|
20241106,165500,6596308585,767,767,767,767,0
|
|
20241106,165400,6596308585,767,767,767,767,0
|
|
20241106,165300,6596308585,767,767,767,767,0
|
|
20241106,165200,6596308585,767,767,767,767,0
|
|
20241106,165100,6596308585,767,767,767,767,0
|
|
20241106,165000,6596308585,767,767,767,767,0
|
|
20241106,164900,6596308585,767,767,767,767,0
|
|
20241106,164800,6596308585,767,767,767,767,86198
|
|
20241106,164700,6596308585,767,767,767,767,0
|
|
20241106,164600,6596308585,767,767,767,767,0
|
|
20241106,164500,6596308585,767,767,767,767,0
|
|
20241106,164400,6596308585,767,767,767,767,0
|
|
20241106,164300,6596308585,767,767,767,767,0
|
|
20241106,164200,6596308585,767,767,767,767,0
|
|
20241106,164100,6596308585,767,767,767,767,0
|
|
20241106,164000,6596308585,767,767,767,767,0
|
|
20241106,163900,6596308585,767,767,767,767,0
|
|
20241106,163800,6596308585,767,767,767,767,0
|
|
20241106,163700,6596308585,767,767,767,767,0
|
|
20241106,163600,6596308585,767,767,767,767,0
|
|
20241106,163500,6596308585,767,767,767,767,0
|
|
20241106,163400,6596308585,767,767,767,767,0
|
|
20241106,163300,6596308585,767,767,767,767,0
|
|
20241106,163200,6596308585,767,767,767,767,0
|
|
20241106,163100,6596308585,767,767,767,767,0
|
|
20241106,163000,6596308585,767,767,767,767,0
|
|
20241106,162900,6596308585,767,767,767,767,0
|
|
20241106,162800,6596308585,767,767,767,767,0
|
|
20241106,162700,6596308585,767,767,767,767,0
|
|
20241106,162600,6596308585,767,767,767,767,0
|
|
20241106,162500,6596308585,767,767,767,767,0
|
|
20241106,162400,6596308585,767,767,767,767,0
|
|
20241106,162300,6596308585,767,767,767,767,0
|
|
20241106,162200,6596308585,767,767,767,767,0
|
|
20241106,162100,6596308585,767,767,767,767,0
|
|
20241106,162000,6596308585,767,767,767,767,0
|
|
20241106,161900,6596308585,767,767,767,767,0
|
|
20241106,161800,6596308585,767,767,767,767,86198
|
|
20241106,161700,6596308585,767,767,767,767,0
|
|
20241106,161600,6596308585,767,767,767,767,0
|
|
20241106,161500,6596308585,767,767,767,767,0
|
|
20241106,161400,6596308585,767,767,767,767,0
|
|
20241106,161300,6596308585,767,767,767,767,0
|
|
20241106,161200,6596308585,767,767,767,767,0
|
|
20241106,161100,6596308585,767,767,767,767,0
|
|
20241106,161000,6596308585,767,767,767,767,0
|
|
20241106,160900,6596308585,767,767,767,767,0
|
|
20241106,160800,6596308585,767,767,767,767,0
|
|
20241106,160700,6596308585,767,767,767,767,0
|
|
20241106,160600,6596308585,767,767,767,767,0
|
|
20241106,160500,6596308585,767,767,767,767,0
|
|
20241106,160400,6596308585,767,767,767,767,0
|
|
20241106,160300,6596308585,767,767,767,767,0
|
|
20241106,160200,6596308585,767,767,767,767,0
|
|
20241106,160100,6596308585,767,767,767,767,0
|
|
20241106,160000,6596308585,767,767,767,767,0
|
|
20241106,155900,6596308585,767,767,767,767,0
|
|
20241106,155800,6596308585,767,767,767,767,0
|
|
20241106,155700,6596308585,767,767,767,767,0
|
|
20241106,155600,6596308585,767,767,767,767,0
|
|
20241106,155500,6596308585,767,767,767,767,0
|
|
20241106,155400,6596308585,767,767,767,767,0
|
|
20241106,155300,6596308585,767,767,767,767,0
|
|
20241106,155200,6596308585,767,767,767,767,0
|
|
20241106,155100,6596308585,767,767,767,767,0
|
|
20241106,155000,6596308585,767,767,767,767,0
|
|
20241106,154900,6596308585,767,767,767,767,0
|
|
20241106,154800,6596308585,767,767,767,767,86198
|
|
20241106,154700,6596308585,767,767,767,767,0
|
|
20241106,154600,6596308585,767,767,767,767,0
|
|
20241106,154500,6596308585,767,767,767,767,0
|
|
20241106,154400,6596308585,767,767,767,767,0
|
|
20241106,154300,6596308585,767,767,767,767,0
|
|
20241106,154200,6596308585,767,767,767,767,0
|
|
20241106,154100,6596308585,767,767,767,767,0
|
|
20241106,154000,6596308585,767,767,767,767,0
|
|
20241106,153900,6596308585,767,767,767,767,0
|
|
20241106,153800,6596308585,767,767,767,767,0
|
|
20241106,153700,6596308585,767,767,767,767,0
|
|
20241106,153600,6596308585,767,767,767,767,0
|
|
20241106,153500,6596308585,767,767,767,767,0
|
|
20241106,153400,6596308585,767,767,767,767,0
|
|
20241106,153300,6596308585,767,767,767,767,0
|
|
20241106,153200,6596308585,767,767,767,767,0
|
|
20241106,153100,6596308585,767,767,767,767,0
|
|
20241106,153000,6596308585,767,767,767,767,86198
|
|
20241106,152900,6530194719,767,767,767,767,0
|
|
20241106,152800,6530194719,767,767,767,767,0
|
|
20241106,152700,6530194719,767,767,767,767,0
|
|
20241106,152600,6530194719,767,767,767,767,0
|
|
20241106,152500,6530194719,767,767,767,767,0
|
|
20241106,152400,6530194719,767,767,767,767,0
|
|
20241106,152300,6530194719,767,767,767,767,0
|
|
20241106,152200,6530194719,767,767,767,767,0
|
|
20241106,152100,6530194719,767,767,767,767,0
|
|
20241106,152000,6530194719,767,767,767,767,0
|
|
20241106,151900,6530194719,767,766,767,766,20353
|
|
20241106,151800,6514599927,765,766,767,765,16638
|
|
20241106,151700,6501866404,765,766,767,765,3514
|
|
20241106,151600,6499175476,766,765,768,765,12289
|
|
20241106,151500,6489758432,765,764,765,764,4717
|
|
20241106,151400,6486150024,764,764,765,762,13528
|
|
20241106,151300,6475829472,765,763,766,763,4036
|
|
20241106,151200,6472742435,763,762,768,762,15746
|
|
20241106,151100,6460683295,764,761,764,760,4631
|
|
20241106,151000,6457153506,760,761,761,760,1850
|
|
20241106,150900,6455746457,760,764,764,760,11504
|
|
20241106,150800,6446992878,762,763,765,762,7986
|
|
20241106,150700,6440889295,764,766,766,763,30614
|
|
20241106,150600,6417501723,766,767,767,766,2339
|
|
20241106,150500,6415710042,768,766,768,766,14942
|
|
20241106,150400,6404247459,767,766,767,765,6024
|
|
20241106,150300,6399636706,767,766,767,766,1007
|
|
20241106,150200,6398865293,765,767,767,765,2982
|
|
20241106,150100,6396582638,768,767,768,767,12276
|
|
20241106,150000,6387165693,768,767,768,767,8311
|
|
20241106,145900,6380787854,768,767,768,767,23586
|
|
20241106,145800,6362688107,767,766,768,765,36730
|
|
20241106,145700,6334553729,765,767,767,765,26486
|
|
20241106,145600,6314277332,767,770,770,767,34661
|
|
20241106,145500,6287633578,770,769,770,768,6258
|
|
20241106,145400,6282822174,769,767,769,766,26302
|
|
20241106,145300,6262637939,767,766,767,765,6832
|
|
20241106,145200,6257406630,766,765,766,765,21302
|
|
20241106,145100,6241107561,765,764,765,763,27458
|
|
20241106,145000,6220105438,764,762,765,760,24870
|
|
20241106,144900,6201151391,762,763,764,762,4639
|
|
20241106,144800,6197611871,761,763,763,761,1404
|
|
20241106,144700,6196541856,763,764,764,763,12548
|
|
20241106,144600,6186966075,763,765,765,763,13882
|
|
20241106,144500,6176353598,765,763,765,763,24703
|
|
20241106,144400,6157467015,763,762,764,762,33658
|
|
20241106,144300,6131773982,763,762,763,761,3952
|
|
20241106,144200,6128764992,761,762,762,761,3096
|
|
20241106,144100,6126408138,761,761,763,761,3271
|
|
20241106,144000,6123913734,762,759,762,759,7752
|
|
20241106,143900,6118025810,760,760,760,758,12448
|
|
20241106,143800,6108571077,760,761,761,759,10271
|
|
20241106,143700,6100765416,761,760,761,759,1705
|
|
20241106,143600,6099471261,760,762,762,760,2757
|
|
20241106,143500,6097374595,761,762,763,761,13580
|
|
20241106,143400,6087034984,762,764,764,762,1619
|
|
20241106,143300,6085800300,764,764,764,761,8843
|
|
20241106,143200,6079056290,764,764,765,764,51408
|
|
20241106,143100,6039735392,764,760,764,760,43912
|
|
20241106,143000,6006238237,759,759,760,758,6515
|
|
20241106,142900,6001293272,760,760,761,758,1713
|
|
20241106,142800,5999991980,761,760,761,760,10258
|
|
20241106,142700,5992195894,761,761,765,761,8712
|
|
20241106,142600,5985549060,763,758,763,757,16448
|
|
20241106,142500,5973062497,759,759,759,759,44
|
|
20241106,142400,5973029101,759,758,759,756,2863
|
|
20241106,142300,5970861793,757,757,757,756,4770
|
|
20241106,142200,5967253754,758,762,763,757,20641
|
|
20241106,142100,5951592468,762,761,764,759,7559
|
|
20241106,142000,5945829282,761,764,765,760,38638
|
|
20241106,141900,5916337156,764,759,764,759,13020
|
|
20241106,141800,5906422268,759,759,759,759,4410
|
|
20241106,141700,5903075078,759,757,759,757,3061
|
|
20241106,141600,5900753781,757,757,758,757,6914
|
|
20241106,141500,5895515879,757,755,757,754,5930
|
|
20241106,141400,5891037916,755,754,756,753,5321
|
|
20241106,141300,5887024498,753,752,755,752,5264
|
|
20241106,141200,5883058968,752,758,758,750,53171
|
|
20241106,141100,5842971231,758,758,758,756,6389
|
|
20241106,141000,5838137995,758,761,761,755,16267
|
|
20241106,140900,5825830309,760,762,762,757,30588
|
|
20241106,140800,5802585748,761,761,762,760,21231
|
|
20241106,140700,5786415957,762,761,762,760,4585
|
|
20241106,140600,5782927181,759,760,762,759,10638
|
|
20241106,140500,5774843851,759,758,759,756,14043
|
|
20241106,140400,5764205683,758,756,758,755,2950
|
|
20241106,140300,5761977550,756,754,756,752,15470
|
|
20241106,140200,5750324328,753,755,756,753,15529
|
|
20241106,140100,5738611558,755,758,758,755,8874
|
|
20241106,140000,5731910267,756,758,759,754,46685
|
|
20241106,135900,5696590008,757,755,759,755,15246
|
|
20241106,135800,5685063971,754,756,757,754,14901
|
|
20241106,135700,5673815624,756,758,758,755,7161
|
|
20241106,135600,5668403902,757,756,759,755,15458
|
|
20241106,135500,5656706483,756,758,758,755,15544
|
|
20241106,135400,5644944645,758,755,764,755,31835
|
|
20241106,135300,5620822464,756,751,757,749,27878
|
|
20241106,135200,5599782412,751,757,757,745,176904
|
|
20241106,135100,5466974110,756,764,765,755,74077
|
|
20241106,135000,5410708838,760,765,765,760,95490
|
|
20241106,134900,5337902580,765,768,769,765,45732
|
|
20241106,134800,5302856930,768,768,768,767,12051
|
|
20241106,134700,5293605191,768,772,772,768,15187
|
|
20241106,134600,5281911299,772,768,772,768,41277
|
|
20241106,134500,5250085752,768,772,772,768,9913
|
|
20241106,134400,5242464903,772,771,772,768,25554
|
|
20241106,134300,5222784080,771,770,771,767,39869
|
|
20241106,134200,5192137738,770,771,773,766,52620
|
|
20241106,134100,5151664216,768,775,775,768,34546
|
|
20241106,134000,5124994605,775,778,780,775,17960
|
|
20241106,133900,5111051506,776,780,781,776,22233
|
|
20241106,133800,5093734963,779,780,783,779,20899
|
|
20241106,133700,5077418077,780,782,784,778,32167
|
|
20241106,133600,5052317477,783,783,786,782,12982
|
|
20241106,133500,5042140663,784,782,788,781,70894
|
|
20241106,133400,4986538754,782,785,785,781,77353
|
|
20241106,133300,4925918473,785,782,785,779,35254
|
|
20241106,133200,4898348528,782,779,782,778,13951
|
|
20241106,133100,4887461815,779,776,780,774,17481
|
|
20241106,133000,4873895169,776,782,782,776,23023
|
|
20241106,132900,4855992263,778,776,784,776,60692
|
|
20241106,132800,4808644425,776,777,777,772,15334
|
|
20241106,132700,4796757973,776,771,778,771,5845
|
|
20241106,132600,4792221225,771,781,782,771,97842
|
|
20241106,132500,4716092112,780,783,785,780,73291
|
|
20241106,132400,4658859815,782,783,791,781,279867
|
|
20241106,132300,4438884107,783,780,783,777,90779
|
|
20241106,132200,4368023142,780,775,780,775,69668
|
|
20241106,132100,4313845666,775,772,776,772,22313
|
|
20241106,132000,4296553297,772,768,773,768,15647
|
|
20241106,131900,4284511631,768,768,768,767,10942
|
|
20241106,131800,4276112447,768,768,768,766,12571
|
|
20241106,131700,4266471809,769,769,769,766,17790
|
|
20241106,131600,4252824808,769,768,770,767,12201
|
|
20241106,131500,4243445549,769,769,769,768,3001
|
|
20241106,131400,4241138875,769,771,772,768,33495
|
|
20241106,131300,4215371592,771,774,774,769,106606
|
|
20241106,131200,4133141349,773,774,775,773,15593
|
|
20241106,131100,4121078583,775,776,777,774,29860
|
|
20241106,131000,4097932776,776,776,777,775,20948
|
|
20241106,130900,4081686949,775,779,779,773,45636
|
|
20241106,130800,4046311665,779,776,779,774,32897
|
|
20241106,130700,4020739515,775,780,783,775,52523
|
|
20241106,130600,3979752612,780,775,781,775,48305
|
|
20241106,130500,3942072519,778,773,778,773,34258
|
|
20241106,130400,3915480646,774,774,774,772,17623
|
|
20241106,130300,3901867086,774,781,783,774,100393
|
|
20241106,130200,3823660207,782,773,783,771,215294
|
|
20241106,130100,3656745585,773,771,773,771,25109
|
|
20241106,130000,3637349079,770,771,771,770,4222
|
|
20241106,125900,3634096177,771,770,771,770,8094
|
|
20241106,125800,3627860862,770,771,772,770,13529
|
|
20241106,125700,3617433963,771,770,774,770,48295
|
|
20241106,125600,3580140454,769,770,770,768,10368
|
|
20241106,125500,3572163298,770,771,772,769,19205
|
|
20241106,125400,3557376972,771,770,771,767,14969
|
|
20241106,125300,3545852345,766,760,770,759,195390
|
|
20241106,125200,3396402373,762,763,764,760,17358
|
|
20241106,125100,3383190123,764,762,764,760,22754
|
|
20241106,125000,3365823680,760,760,761,759,22983
|
|
20241106,124900,3348354513,760,758,760,757,11225
|
|
20241106,124800,3339834768,756,757,758,756,11302
|
|
20241106,124700,3331280153,758,757,758,757,1612
|
|
20241106,124600,3330059835,757,758,758,754,70590
|
|
20241106,124500,3276686502,759,759,760,758,5050
|
|
20241106,124400,3272854463,760,762,762,758,13249
|
|
20241106,124300,3262801958,764,764,764,762,15632
|
|
20241106,124200,3250872959,764,765,765,762,20658
|
|
20241106,124100,3235106972,765,764,767,763,6692
|
|
20241106,124000,3229987339,767,766,768,765,18218
|
|
20241106,123900,3216033844,767,767,768,766,8214
|
|
20241106,123800,3209734389,768,769,770,768,11579
|
|
20241106,123700,3200830023,767,768,770,767,40495
|
|
20241106,123600,3169729905,767,766,770,766,8378
|
|
20241106,123500,3163290391,767,766,770,762,21202
|
|
20241106,123400,3147032633,766,763,766,761,68625
|
|
20241106,123300,3094656447,763,758,763,757,41280
|
|
20241106,123200,3063287504,760,763,763,758,56385
|
|
20241106,123100,3020420785,762,762,763,761,15722
|
|
20241106,123000,3008449385,763,761,763,761,5396
|
|
20241106,122900,3004339027,761,767,767,761,32565
|
|
20241106,122800,2979515397,767,764,767,764,35624
|
|
20241106,122700,2952284466,764,762,768,761,14200
|
|
20241106,122600,2941425469,765,764,767,761,45204
|
|
20241106,122500,2906889864,763,767,767,763,40497
|
|
20241106,122400,2875959871,767,768,768,765,5073
|
|
20241106,122300,2872072627,770,765,772,764,12908
|
|
20241106,122200,2862177826,768,768,770,764,47815
|
|
20241106,122100,2825536145,767,776,776,767,39189
|
|
20241106,122000,2795313573,776,767,782,766,106870
|
|
20241106,121900,2712697586,766,771,771,765,68730
|
|
20241106,121800,2659819627,771,773,774,770,36633
|
|
20241106,121700,2631535393,773,769,773,763,55537
|
|
20241106,121600,2588901693,770,772,773,770,41383
|
|
20241106,121500,2556998689,771,777,777,771,74468
|
|
20241106,121400,2499446380,777,779,780,777,56395
|
|
20241106,121300,2455519166,779,779,783,777,55665
|
|
20241106,121200,2412107949,779,775,779,774,20252
|
|
20241106,121100,2396381310,775,773,783,772,137175
|
|
20241106,121000,2289623541,773,789,791,772,295611
|
|
20241106,120900,2058331415,788,779,790,779,212192
|
|
20241106,120800,1891434422,779,772,782,772,131625
|
|
20241106,120700,1789268200,771,766,771,766,86657
|
|
20241106,120600,1722558635,768,766,768,763,20569
|
|
20241106,120500,1706804806,768,764,769,763,49577
|
|
20241106,120400,1668778361,763,763,764,763,14750
|
|
20241106,120300,1657522277,763,764,764,762,10603
|
|
20241106,120200,1649432100,763,767,767,763,12505
|
|
20241106,120100,1639871075,766,760,767,758,32161
|
|
20241106,120000,1615392882,759,762,763,759,31008
|
|
20241106,115900,1591802160,762,762,765,759,53756
|
|
20241106,115800,1550871125,762,763,767,761,56134
|
|
20241106,115700,1507975577,766,757,767,757,75978
|
|
20241106,115600,1450093258,758,758,759,757,5615
|
|
20241106,115500,1445838576,758,757,760,756,27196
|
|
20241106,115400,1425195676,758,756,759,755,33446
|
|
20241106,115300,1399896657,756,756,757,756,2935
|
|
20241106,115200,1397677057,756,754,756,754,9372
|
|
20241106,115100,1390595803,754,756,756,754,17360
|
|
20241106,115000,1377479058,754,754,756,753,22802
|
|
20241106,114900,1360271278,753,753,753,751,12736
|
|
20241106,114800,1350689975,753,748,753,748,10906
|
|
20241106,114700,1342507064,748,759,759,747,222589
|
|
20241106,114600,1174588345,759,754,760,752,154319
|
|
20241106,114500,1057787957,754,748,767,748,195626
|
|
20241106,114400,909973063,749,747,749,744,30475
|
|
20241106,114300,887206873,745,742,745,742,6735
|
|
20241106,114200,882191915,742,743,743,742,18289
|
|
20241106,114100,868605711,744,744,744,744,11906
|
|
20241106,114000,859747647,744,746,747,744,11164
|
|
20241106,113900,851434247,746,745,748,744,8213
|
|
20241106,113800,845306450,746,745,746,745,3831
|
|
20241106,113700,842452311,746,746,747,744,3815
|
|
20241106,113600,839606157,746,747,747,744,3689
|
|
20241106,113500,836858083,747,744,747,744,10759
|
|
20241106,113400,828839381,743,748,750,743,16413
|
|
20241106,113300,816628065,747,745,749,743,18332
|
|
20241106,113200,802934571,745,743,745,743,18332
|
|
20241106,113100,789302978,743,744,745,743,18800
|
|
20241106,113000,775305702,744,742,744,741,49269
|
|
20241106,112900,738699117,742,741,743,741,17401
|
|
20241106,112800,725787027,740,738,740,738,15591
|
|
20241106,112700,714269267,738,739,740,737,87836
|
|
20241106,112600,649486037,740,740,740,739,398
|
|
20241106,112500,649191717,740,739,740,739,702
|
|
20241106,112400,648672837,740,738,741,738,290
|
|
20241106,112300,648458234,738,739,739,738,6388
|
|
20241106,112200,643742542,739,741,742,738,33473
|
|
20241106,112100,618972944,741,741,741,740,3517
|
|
20241106,112000,616366848,741,739,741,739,7492
|
|
20241106,111900,610821911,739,739,739,737,3593
|
|
20241106,111800,608170694,738,739,739,738,1568
|
|
20241106,111700,607012959,737,736,739,736,2064
|
|
20241106,111600,605491776,737,734,739,734,40622
|
|
20241106,111500,575538527,734,734,734,733,2390
|
|
20241106,111400,573784293,733,733,733,733,1037
|
|
20241106,111300,573024172,733,733,733,732,1756
|
|
20241106,111200,571738768,733,733,733,733,0
|
|
20241106,111100,571738768,733,733,733,733,505
|
|
20241106,111000,571368603,732,732,732,732,4
|
|
20241106,110900,571365675,731,731,731,731,1011
|
|
20241106,110800,570626634,731,731,731,731,600
|
|
20241106,110700,570188034,731,731,731,731,1
|
|
20241106,110600,570187303,730,730,730,730,1551
|
|
20241106,110500,569055073,730,729,730,728,7365
|
|
20241106,110400,563685350,729,729,729,729,110
|
|
20241106,110300,563605160,730,730,730,730,137
|
|
20241106,110200,563505150,730,729,730,729,2415
|
|
20241106,110100,561744614,730,730,730,730,0
|
|
20241106,110000,561744614,730,730,730,729,1652
|
|
20241106,105900,560540304,730,730,730,730,0
|
|
20241106,105800,560540304,730,730,730,730,2011
|
|
20241106,105700,559072274,730,730,731,730,2018
|
|
20241106,105600,557599133,728,730,730,728,219
|
|
20241106,105500,557439301,728,728,728,728,1
|
|
20241106,105400,557438573,730,730,730,730,2
|
|
20241106,105300,557437113,730,729,730,728,12603
|
|
20241106,105200,548261630,730,730,730,730,0
|
|
20241106,105100,548261630,730,730,730,729,1220
|
|
20241106,105000,547371102,728,728,728,728,1400
|
|
20241106,104900,546351902,729,730,730,729,16613
|
|
20241106,104800,534240925,730,730,730,730,2035
|
|
20241106,104700,532755375,730,731,731,730,6965
|
|
20241106,104600,527669826,731,731,731,731,19
|
|
20241106,104500,527655937,731,731,731,731,86
|
|
20241106,104400,527593071,732,732,732,731,1401
|
|
20241106,104300,526567540,732,732,732,732,2
|
|
20241106,104200,526566076,732,732,732,732,0
|
|
20241106,104100,526566076,732,732,732,732,0
|
|
20241106,104000,526566076,732,732,732,732,0
|
|
20241106,103900,526566076,732,731,732,731,17
|
|
20241106,103800,526553648,731,731,731,731,288
|
|
20241106,103700,526343120,732,732,732,732,29
|
|
20241106,103600,526321892,732,732,732,732,559
|
|
20241106,103500,525912704,734,733,734,733,618
|
|
20241106,103400,525459410,733,733,733,733,0
|
|
20241106,103300,525459410,733,733,733,733,1
|
|
20241106,103200,525458677,733,733,733,733,1114
|
|
20241106,103100,524642115,732,732,732,732,2989
|
|
20241106,103000,522454167,732,732,732,730,52
|
|
20241106,102900,522416203,730,732,732,730,13625
|
|
20241106,102800,512457597,732,733,734,732,12
|
|
20241106,102700,512448796,734,732,734,732,54
|
|
20241106,102600,512409262,732,732,733,732,11126
|
|
20241106,102500,504265025,733,733,733,733,1000
|
|
20241106,102400,503532025,733,733,733,733,1172
|
|
20241106,102300,502672949,734,734,734,733,2608
|
|
20241106,102200,500758921,734,735,735,734,4326
|
|
20241106,102100,497583627,735,735,735,735,1693
|
|
20241106,102000,496339272,735,734,735,734,501
|
|
20241106,101900,495971537,735,735,735,734,5119
|
|
20241106,101800,492214089,734,736,736,734,6882
|
|
20241106,101700,487151422,738,738,738,736,3732
|
|
20241106,101600,484404162,737,738,740,737,9603
|
|
20241106,101500,477310322,739,738,740,737,2363
|
|
20241106,101400,475564778,740,738,740,736,8362
|
|
20241106,101300,469401306,738,738,738,738,215
|
|
20241106,101200,469242636,738,739,739,737,1634
|
|
20241106,101100,468038211,739,740,740,738,1666
|
|
20241106,101000,466807938,740,740,740,739,1030
|
|
20241106,100900,466046588,740,740,740,739,169
|
|
20241106,100800,465921531,740,740,740,739,674
|
|
20241106,100700,465423400,740,738,740,738,4601
|
|
20241106,100600,462027614,737,738,738,737,4250
|
|
20241106,100500,458895363,737,739,739,737,16767
|
|
20241106,100400,446532712,740,739,740,739,917
|
|
20241106,100300,445854133,739,740,740,738,8846
|
|
20241106,100200,439322161,740,740,740,740,10
|
|
20241106,100100,439314761,740,739,740,739,2
|
|
20241106,100000,439313282,738,738,738,738,0
|
|
20241106,095900,439313282,738,739,739,738,14704
|
|
20241106,095800,428447726,738,739,739,738,3885
|
|
20241106,095700,425579464,738,740,740,738,13503
|
|
20241106,095600,415599191,739,740,740,739,2204
|
|
20241106,095500,413968234,740,738,740,738,19589
|
|
20241106,095400,399498395,738,739,739,738,7822
|
|
20241106,095300,393723885,738,739,740,738,6053
|
|
20241106,095200,389255847,738,742,742,738,8803
|
|
20241106,095100,382743207,742,740,742,740,5938
|
|
20241106,095000,378338025,740,741,742,740,1255
|
|
20241106,094900,377408817,741,738,741,736,6674
|
|
20241106,094800,372481044,738,739,739,736,723
|
|
20241106,094700,371947917,739,741,742,739,35081
|
|
20241106,094600,346015273,740,740,740,739,3077
|
|
20241106,094500,343739020,739,739,740,739,1540
|
|
20241106,094400,342600938,739,739,740,739,3939
|
|
20241106,094300,339689613,739,740,740,736,17240
|
|
20241106,094200,326981589,740,741,742,740,2489
|
|
20241106,094100,325136099,741,739,742,738,3123
|
|
20241106,094000,322830085,739,740,740,739,21332
|
|
20241106,093900,307046028,740,740,741,740,14072
|
|
20241106,093800,296632237,742,743,743,740,6526
|
|
20241106,093700,291799926,740,743,744,740,27153
|
|
20241106,093600,271685897,744,745,745,744,13591
|
|
20241106,093500,261568840,744,742,746,741,24001
|
|
20241106,093400,243706497,743,743,744,742,5747
|
|
20241106,093300,239436369,743,741,743,740,18965
|
|
20241106,093200,225381223,741,738,741,738,7227
|
|
20241106,093100,220036017,739,736,739,736,5865
|
|
20241106,093000,215710717,736,735,736,732,3935
|
|
20241106,092900,212824983,735,735,736,735,1050
|
|
20241106,092800,212052839,735,736,737,735,20765
|
|
20241106,092700,196770362,736,736,736,736,2447
|
|
20241106,092600,194969370,737,738,738,735,11033
|
|
20241106,092500,186833849,738,737,738,736,15470
|
|
20241106,092400,175419007,738,737,738,737,298
|
|
20241106,092300,175199341,737,736,737,735,1203
|
|
20241106,092200,174313768,737,736,737,735,2266
|
|
20241106,092100,172646344,735,734,736,734,26256
|
|
20241106,092000,153332827,734,732,734,731,3420
|
|
20241106,091900,150830748,732,731,732,731,1293
|
|
20241106,091800,149885060,731,730,731,728,3869
|
|
20241106,091700,147058396,730,728,730,728,1443
|
|
20241106,091600,146007388,728,728,728,728,1906
|
|
20241106,091500,144619820,728,727,728,727,1931
|
|
20241106,091400,143214866,727,725,727,725,1402
|
|
20241106,091300,142197469,725,724,726,724,778
|
|
20241106,091200,141633659,724,727,728,724,2526
|
|
20241106,091100,139801685,726,727,728,726,3206
|
|
20241106,091000,137472338,726,724,727,720,4894
|
|
20241106,090900,133926689,724,723,724,718,43858
|
|
20241106,090800,102295307,723,724,725,722,26374
|
|
20241106,090700,83213599,724,727,727,724,13707
|
|
20241106,090600,73276820,728,725,728,725,3673
|
|
20241106,090500,70609360,728,726,728,724,11400
|
|
20241106,090400,62341278,726,729,731,726,27048
|
|
20241106,090300,42683312,733,729,733,728,6803
|
|
20241106,090200,37724774,729,732,732,728,16335
|
|
20241106,090100,25806589,735,737,737,733,9385
|
|
20241106,090000,18909622,739,738,743,738,25595
|