620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191700,28961324683,830,830,830,830,114889
|
|
20241111,191600,28961324683,830,830,830,830,0
|
|
20241111,191500,28961324683,830,830,830,830,0
|
|
20241111,191400,28961324683,830,830,830,830,0
|
|
20241111,191300,28961324683,830,830,830,830,0
|
|
20241111,191200,28961324683,830,830,830,830,0
|
|
20241111,191100,28961324683,830,830,830,830,0
|
|
20241111,191000,28961324683,830,830,830,830,0
|
|
20241111,190900,28961324683,830,830,830,830,0
|
|
20241111,190800,28961324683,830,830,830,830,0
|
|
20241111,190700,28961324683,830,830,830,830,0
|
|
20241111,190600,28961324683,830,830,830,830,0
|
|
20241111,190500,28961324683,830,830,830,830,0
|
|
20241111,190400,28961324683,830,830,830,830,0
|
|
20241111,190300,28961324683,830,830,830,830,0
|
|
20241111,190200,28961324683,830,830,830,830,0
|
|
20241111,190100,28961324683,830,830,830,830,0
|
|
20241111,190000,28961324683,830,830,830,830,0
|
|
20241111,185900,28961324683,830,830,830,830,0
|
|
20241111,185800,28961324683,830,830,830,830,0
|
|
20241111,185700,28961324683,830,830,830,830,0
|
|
20241111,185600,28961324683,830,830,830,830,0
|
|
20241111,185500,28961324683,830,830,830,830,0
|
|
20241111,185400,28961324683,830,830,830,830,0
|
|
20241111,185300,28961324683,830,830,830,830,0
|
|
20241111,185200,28961324683,830,830,830,830,0
|
|
20241111,185100,28961324683,830,830,830,830,0
|
|
20241111,185000,28961324683,830,830,830,830,0
|
|
20241111,184900,28961324683,830,830,830,830,0
|
|
20241111,184800,28961324683,830,830,830,830,0
|
|
20241111,184700,28961324683,830,830,830,830,114889
|
|
20241111,184600,28961324683,830,830,830,830,0
|
|
20241111,184500,28961324683,830,830,830,830,0
|
|
20241111,184400,28961324683,830,830,830,830,0
|
|
20241111,184300,28961324683,830,830,830,830,0
|
|
20241111,184200,28961324683,830,830,830,830,0
|
|
20241111,184100,28961324683,830,830,830,830,0
|
|
20241111,184000,28961324683,830,830,830,830,0
|
|
20241111,183900,28961324683,830,830,830,830,0
|
|
20241111,183800,28961324683,830,830,830,830,0
|
|
20241111,183700,28961324683,830,830,830,830,0
|
|
20241111,183600,28961324683,830,830,830,830,0
|
|
20241111,183500,28961324683,830,830,830,830,0
|
|
20241111,183400,28961324683,830,830,830,830,0
|
|
20241111,183300,28961324683,830,830,830,830,0
|
|
20241111,183200,28961324683,830,830,830,830,0
|
|
20241111,183100,28961324683,830,830,830,830,0
|
|
20241111,183000,28961324683,830,830,830,830,0
|
|
20241111,182900,28961324683,830,830,830,830,0
|
|
20241111,182800,28961324683,830,830,830,830,0
|
|
20241111,182700,28961324683,830,830,830,830,0
|
|
20241111,182600,28961324683,830,830,830,830,0
|
|
20241111,182500,28961324683,830,830,830,830,0
|
|
20241111,182400,28961324683,830,830,830,830,0
|
|
20241111,182300,28961324683,830,830,830,830,0
|
|
20241111,182200,28961324683,830,830,830,830,0
|
|
20241111,182100,28961324683,830,830,830,830,0
|
|
20241111,182000,28961324683,830,830,830,830,0
|
|
20241111,181900,28961324683,830,830,830,830,0
|
|
20241111,181800,28961324683,830,830,830,830,0
|
|
20241111,181700,28961324683,830,830,830,830,114889
|
|
20241111,181600,28961324683,830,830,830,830,0
|
|
20241111,181500,28961324683,830,830,830,830,0
|
|
20241111,181400,28961324683,830,830,830,830,0
|
|
20241111,181300,28961324683,830,830,830,830,0
|
|
20241111,181200,28961324683,830,830,830,830,0
|
|
20241111,181100,28961324683,830,830,830,830,0
|
|
20241111,181000,28961324683,830,830,830,830,0
|
|
20241111,180900,28961324683,830,830,830,830,0
|
|
20241111,180800,28961324683,830,830,830,830,0
|
|
20241111,180700,28961324683,830,830,830,830,0
|
|
20241111,180600,28961324683,830,830,830,830,0
|
|
20241111,180500,28961324683,830,830,830,830,0
|
|
20241111,180400,28961324683,830,830,830,830,0
|
|
20241111,180300,28961324683,830,830,830,830,0
|
|
20241111,180200,28961324683,830,830,830,830,0
|
|
20241111,180100,28961324683,830,830,830,830,0
|
|
20241111,180000,28961324683,830,830,830,830,0
|
|
20241111,175900,28961324683,830,830,830,830,0
|
|
20241111,175800,28961324683,830,830,830,830,0
|
|
20241111,175700,28961324683,830,830,830,830,0
|
|
20241111,175600,28961324683,830,830,830,830,0
|
|
20241111,175500,28961324683,830,830,830,830,0
|
|
20241111,175400,28961324683,830,830,830,830,0
|
|
20241111,175300,28961324683,830,830,830,830,0
|
|
20241111,175200,28961324683,830,830,830,830,0
|
|
20241111,175100,28961324683,830,830,830,830,0
|
|
20241111,175000,28961324683,830,830,830,830,0
|
|
20241111,174900,28961324683,830,830,830,830,0
|
|
20241111,174800,28961324683,830,830,830,830,0
|
|
20241111,174700,28961324683,830,830,830,830,114889
|
|
20241111,174600,28961324683,830,830,830,830,0
|
|
20241111,174500,28961324683,830,830,830,830,0
|
|
20241111,174400,28961324683,830,830,830,830,0
|
|
20241111,174300,28961324683,830,830,830,830,0
|
|
20241111,174200,28961324683,830,830,830,830,0
|
|
20241111,174100,28961324683,830,830,830,830,0
|
|
20241111,174000,28961324683,830,830,830,830,0
|
|
20241111,173900,28961324683,830,830,830,830,0
|
|
20241111,173800,28961324683,830,830,830,830,0
|
|
20241111,173700,28961324683,830,830,830,830,0
|
|
20241111,173600,28961324683,830,830,830,830,0
|
|
20241111,173500,28961324683,830,830,830,830,0
|
|
20241111,173400,28961324683,830,830,830,830,0
|
|
20241111,173300,28961324683,830,830,830,830,0
|
|
20241111,173200,28961324683,830,830,830,830,0
|
|
20241111,173100,28961324683,830,830,830,830,0
|
|
20241111,173000,28961324683,830,830,830,830,0
|
|
20241111,172900,28961324683,830,830,830,830,0
|
|
20241111,172800,28961324683,830,830,830,830,0
|
|
20241111,172700,28961324683,830,830,830,830,0
|
|
20241111,172600,28961324683,830,830,830,830,0
|
|
20241111,172500,28961324683,830,830,830,830,0
|
|
20241111,172400,28961324683,830,830,830,830,0
|
|
20241111,172300,28961324683,830,830,830,830,0
|
|
20241111,172200,28961324683,830,830,830,830,0
|
|
20241111,172100,28961324683,830,830,830,830,0
|
|
20241111,172000,28961324683,830,830,830,830,0
|
|
20241111,171900,28961324683,830,830,830,830,0
|
|
20241111,171800,28961324683,830,830,830,830,0
|
|
20241111,171700,28961324683,830,830,830,830,114889
|
|
20241111,171600,28961324683,830,830,830,830,0
|
|
20241111,171500,28961324683,830,830,830,830,0
|
|
20241111,171400,28961324683,830,830,830,830,0
|
|
20241111,171300,28961324683,830,830,830,830,0
|
|
20241111,171200,28961324683,830,830,830,830,0
|
|
20241111,171100,28961324683,830,830,830,830,0
|
|
20241111,171000,28961324683,830,830,830,830,0
|
|
20241111,170900,28961324683,830,830,830,830,0
|
|
20241111,170800,28961324683,830,830,830,830,0
|
|
20241111,170700,28961324683,830,830,830,830,0
|
|
20241111,170600,28961324683,830,830,830,830,0
|
|
20241111,170500,28961324683,830,830,830,830,0
|
|
20241111,170400,28961324683,830,830,830,830,0
|
|
20241111,170300,28961324683,830,830,830,830,0
|
|
20241111,170200,28961324683,830,830,830,830,0
|
|
20241111,170100,28961324683,830,830,830,830,0
|
|
20241111,170000,28961324683,830,830,830,830,0
|
|
20241111,165900,28961324683,830,830,830,830,0
|
|
20241111,165800,28961324683,830,830,830,830,0
|
|
20241111,165700,28961324683,830,830,830,830,0
|
|
20241111,165600,28961324683,830,830,830,830,0
|
|
20241111,165500,28961324683,830,830,830,830,0
|
|
20241111,165400,28961324683,830,830,830,830,0
|
|
20241111,165300,28961324683,830,830,830,830,0
|
|
20241111,165200,28961324683,830,830,830,830,0
|
|
20241111,165100,28961324683,830,830,830,830,0
|
|
20241111,165000,28961324683,830,830,830,830,0
|
|
20241111,164900,28961324683,830,830,830,830,0
|
|
20241111,164800,28961324683,830,830,830,830,0
|
|
20241111,164700,28961324683,830,830,830,830,114889
|
|
20241111,164600,28961324683,830,830,830,830,0
|
|
20241111,164500,28961324683,830,830,830,830,0
|
|
20241111,164400,28961324683,830,830,830,830,0
|
|
20241111,164300,28961324683,830,830,830,830,0
|
|
20241111,164200,28961324683,830,830,830,830,0
|
|
20241111,164100,28961324683,830,830,830,830,0
|
|
20241111,164000,28961324683,830,830,830,830,0
|
|
20241111,163900,28961324683,830,830,830,830,0
|
|
20241111,163800,28961324683,830,830,830,830,0
|
|
20241111,163700,28961324683,830,830,830,830,0
|
|
20241111,163600,28961324683,830,830,830,830,0
|
|
20241111,163500,28961324683,830,830,830,830,0
|
|
20241111,163400,28961324683,830,830,830,830,0
|
|
20241111,163300,28961324683,830,830,830,830,0
|
|
20241111,163200,28961324683,830,830,830,830,0
|
|
20241111,163100,28961324683,830,830,830,830,0
|
|
20241111,163000,28961324683,830,830,830,830,0
|
|
20241111,162900,28961324683,830,830,830,830,0
|
|
20241111,162800,28961324683,830,830,830,830,0
|
|
20241111,162700,28961324683,830,830,830,830,0
|
|
20241111,162600,28961324683,830,830,830,830,0
|
|
20241111,162500,28961324683,830,830,830,830,0
|
|
20241111,162400,28961324683,830,830,830,830,0
|
|
20241111,162300,28961324683,830,830,830,830,0
|
|
20241111,162200,28961324683,830,830,830,830,0
|
|
20241111,162100,28961324683,830,830,830,830,0
|
|
20241111,162000,28961324683,830,830,830,830,0
|
|
20241111,161900,28961324683,830,830,830,830,0
|
|
20241111,161800,28961324683,830,830,830,830,0
|
|
20241111,161700,28961324683,830,830,830,830,114889
|
|
20241111,161600,28961324683,830,830,830,830,0
|
|
20241111,161500,28961324683,830,830,830,830,0
|
|
20241111,161400,28961324683,830,830,830,830,0
|
|
20241111,161300,28961324683,830,830,830,830,0
|
|
20241111,161200,28961324683,830,830,830,830,0
|
|
20241111,161100,28961324683,830,830,830,830,0
|
|
20241111,161000,28961324683,830,830,830,830,0
|
|
20241111,160900,28961324683,830,830,830,830,0
|
|
20241111,160800,28961324683,830,830,830,830,0
|
|
20241111,160700,28961324683,830,830,830,830,0
|
|
20241111,160600,28961324683,830,830,830,830,0
|
|
20241111,160500,28961324683,830,830,830,830,0
|
|
20241111,160400,28961324683,830,830,830,830,0
|
|
20241111,160300,28961324683,830,830,830,830,0
|
|
20241111,160200,28961324683,830,830,830,830,0
|
|
20241111,160100,28961324683,830,830,830,830,0
|
|
20241111,160000,28961324683,830,830,830,830,0
|
|
20241111,155900,28961324683,830,830,830,830,0
|
|
20241111,155800,28961324683,830,830,830,830,0
|
|
20241111,155700,28961324683,830,830,830,830,0
|
|
20241111,155600,28961324683,830,830,830,830,0
|
|
20241111,155500,28961324683,830,830,830,830,0
|
|
20241111,155400,28961324683,830,830,830,830,0
|
|
20241111,155300,28961324683,830,830,830,830,0
|
|
20241111,155200,28961324683,830,830,830,830,0
|
|
20241111,155100,28961324683,830,830,830,830,0
|
|
20241111,155000,28961324683,830,830,830,830,0
|
|
20241111,154900,28961324683,830,830,830,830,0
|
|
20241111,154800,28961324683,830,830,830,830,0
|
|
20241111,154700,28961324683,830,830,830,830,114889
|
|
20241111,154600,28961324683,830,830,830,830,0
|
|
20241111,154500,28961324683,830,830,830,830,0
|
|
20241111,154400,28961324683,830,830,830,830,0
|
|
20241111,154300,28961324683,830,830,830,830,0
|
|
20241111,154200,28961324683,830,830,830,830,0
|
|
20241111,154100,28961324683,830,830,830,830,0
|
|
20241111,154000,28961324683,830,830,830,830,0
|
|
20241111,153900,28961324683,830,830,830,830,0
|
|
20241111,153800,28961324683,830,830,830,830,0
|
|
20241111,153700,28961324683,830,830,830,830,0
|
|
20241111,153600,28961324683,830,830,830,830,0
|
|
20241111,153500,28961324683,830,830,830,830,0
|
|
20241111,153400,28961324683,830,830,830,830,0
|
|
20241111,153300,28961324683,830,830,830,830,0
|
|
20241111,153200,28961324683,830,830,830,830,0
|
|
20241111,153100,28961324683,830,830,830,830,0
|
|
20241111,153000,28961324683,830,830,830,830,114889
|
|
20241111,152900,28865966813,830,830,830,830,0
|
|
20241111,152800,28865966813,830,830,830,830,0
|
|
20241111,152700,28865966813,830,830,830,830,0
|
|
20241111,152600,28865966813,830,830,830,830,0
|
|
20241111,152500,28865966813,830,830,830,830,0
|
|
20241111,152400,28865966813,830,830,830,830,0
|
|
20241111,152300,28865966813,830,830,830,830,0
|
|
20241111,152200,28865966813,830,830,830,830,0
|
|
20241111,152100,28865966813,830,830,830,830,0
|
|
20241111,152000,28865966813,830,830,830,830,0
|
|
20241111,151900,28865966813,830,829,830,828,78150
|
|
20241111,151800,28801211234,830,832,832,829,33951
|
|
20241111,151700,28773035645,831,831,833,831,39480
|
|
20241111,151600,28740197139,830,830,831,829,18283
|
|
20241111,151500,28725029377,831,829,831,828,43784
|
|
20241111,151400,28688715304,829,830,830,829,22095
|
|
20241111,151300,28670388887,830,827,830,827,44763
|
|
20241111,151200,28633260399,828,827,829,827,16671
|
|
20241111,151100,28619456472,827,826,828,826,11883
|
|
20241111,151000,28609630061,827,825,827,825,13056
|
|
20241111,150900,28598853009,826,825,826,825,6032
|
|
20241111,150800,28593871331,826,826,826,825,8097
|
|
20241111,150700,28587184716,826,825,826,824,24632
|
|
20241111,150600,28566842786,825,825,825,823,26184
|
|
20241111,150500,28545265797,824,826,826,824,30162
|
|
20241111,150400,28520385806,826,823,826,823,28982
|
|
20241111,150300,28496482909,824,823,826,822,95108
|
|
20241111,150200,28418095086,823,827,828,821,109962
|
|
20241111,150100,28327502453,828,826,828,826,17464
|
|
20241111,150000,28313069940,827,828,828,826,43198
|
|
20241111,145900,28277353203,827,831,831,827,34451
|
|
20241111,145800,28248814520,831,830,831,828,43342
|
|
20241111,145700,28212892652,830,830,831,828,44431
|
|
20241111,145600,28176056085,830,832,832,829,183893
|
|
20241111,145500,28023397136,832,833,833,832,27712
|
|
20241111,145400,28000331643,834,832,834,832,41725
|
|
20241111,145300,27965590949,832,832,834,832,7029
|
|
20241111,145200,27959741235,834,834,836,832,19273
|
|
20241111,145100,27943688203,836,836,837,835,14771
|
|
20241111,145000,27931346921,836,834,836,833,18987
|
|
20241111,144900,27915516166,834,834,835,833,25516
|
|
20241111,144800,27894238676,835,833,836,832,31065
|
|
20241111,144700,27868333926,832,834,835,832,34429
|
|
20241111,144600,27839645548,834,836,836,832,63001
|
|
20241111,144500,27787188910,835,836,836,833,71224
|
|
20241111,144400,27727807249,835,836,839,834,52968
|
|
20241111,144300,27683490815,834,836,836,833,118187
|
|
20241111,144200,27584873342,836,839,839,835,63063
|
|
20241111,144100,27532143935,839,836,839,836,28530
|
|
20241111,144000,27508240889,837,837,839,836,89999
|
|
20241111,143900,27432881968,837,843,843,837,97272
|
|
20241111,143800,27351297301,843,844,844,843,9893
|
|
20241111,143700,27342953057,844,842,844,841,22890
|
|
20241111,143600,27323671759,843,840,843,840,30148
|
|
20241111,143500,27298340224,841,844,844,841,71140
|
|
20241111,143400,27238404993,843,844,844,842,20764
|
|
20241111,143300,27220907216,844,842,844,841,18210
|
|
20241111,143200,27205560736,842,841,843,841,12245
|
|
20241111,143100,27195253935,842,841,843,841,24774
|
|
20241111,143000,27174388155,841,840,843,840,20029
|
|
20241111,142900,27157544823,840,841,842,839,99820
|
|
20241111,142800,27073715140,842,844,844,840,58695
|
|
20241111,142700,27024321875,843,844,845,841,102694
|
|
20241111,142600,26937738183,845,846,848,844,46575
|
|
20241111,142500,26898360624,848,849,850,846,29849
|
|
20241111,142400,26873065273,850,852,852,848,34539
|
|
20241111,142300,26843684322,851,853,853,849,35195
|
|
20241111,142200,26813736030,852,854,855,847,107317
|
|
20241111,142100,26722426553,852,845,856,844,67788
|
|
20241111,142000,26664850073,845,847,848,843,62299
|
|
20241111,141900,26612194317,847,851,851,847,5779
|
|
20241111,141800,26607288642,849,851,853,846,86683
|
|
20241111,141700,26533793405,850,850,853,850,32934
|
|
20241111,141600,26505783667,850,853,853,850,41671
|
|
20241111,141500,26470309167,853,853,855,851,11109
|
|
20241111,141400,26460846596,851,856,857,849,84774
|
|
20241111,141300,26388550459,857,855,859,854,45665
|
|
20241111,141200,26349477283,855,857,866,854,97090
|
|
20241111,141100,26266064725,857,851,870,848,219155
|
|
20241111,141000,26077924165,851,852,854,851,46958
|
|
20241111,140900,26037897417,852,848,854,848,38088
|
|
20241111,140800,26005474872,847,851,852,847,79354
|
|
20241111,140700,25938047742,851,859,859,848,193678
|
|
20241111,140600,25772832273,857,863,863,856,63909
|
|
20241111,140500,25717991483,862,865,865,859,88311
|
|
20241111,140400,25641954571,865,862,868,860,103991
|
|
20241111,140300,25552086365,860,868,871,855,268736
|
|
20241111,140200,25320026258,869,866,870,865,129362
|
|
20241111,140100,25207802676,866,872,878,861,480566
|
|
20241111,140000,24789112162,871,867,874,863,385807
|
|
20241111,135900,24453856197,866,857,868,857,336569
|
|
20241111,135800,24163478631,854,856,857,854,80505
|
|
20241111,135700,24094623318,855,857,860,855,117953
|
|
20241111,135600,23993494080,857,851,859,851,133463
|
|
20241111,135500,23879394436,852,852,852,848,44498
|
|
20241111,135400,23841571723,849,845,852,845,138807
|
|
20241111,135300,23723745987,846,846,847,843,61796
|
|
20241111,135200,23671510406,845,839,846,839,63453
|
|
20241111,135100,23618069923,839,836,839,834,20678
|
|
20241111,135000,23600795393,836,836,837,834,56110
|
|
20241111,134900,23553912498,836,838,840,836,33056
|
|
20241111,134800,23526231644,837,839,840,837,23108
|
|
20241111,134700,23506841971,838,838,839,838,40167
|
|
20241111,134600,23473163650,837,836,839,835,31497
|
|
20241111,134500,23446806791,835,836,837,835,24013
|
|
20241111,134400,23426751160,836,834,838,833,59263
|
|
20241111,134300,23377296381,833,837,837,833,92198
|
|
20241111,134200,23300361614,836,839,839,836,48284
|
|
20241111,134100,23259965961,837,840,841,837,56299
|
|
20241111,134000,23212734088,841,835,845,835,67700
|
|
20241111,133900,23155861196,837,838,839,835,98183
|
|
20241111,133800,23073701572,838,843,845,834,339357
|
|
20241111,133700,22788896888,845,841,845,841,109857
|
|
20241111,133600,22696303061,841,842,850,841,203129
|
|
20241111,133500,22524679294,843,853,858,842,324286
|
|
20241111,133400,22249862400,852,858,863,847,406333
|
|
20241111,133300,21902663964,859,856,872,854,500919
|
|
20241111,133200,21468620084,858,874,880,854,1334175
|
|
20241111,133100,20305408289,874,845,879,844,982821
|
|
20241111,133000,19456388588,845,845,845,842,15524
|
|
20241111,132900,19443283385,845,845,845,841,33416
|
|
20241111,132800,19415121993,846,844,846,843,49496
|
|
20241111,132700,19373317775,844,845,849,840,73457
|
|
20241111,132600,19311266851,846,840,846,840,28995
|
|
20241111,132500,19286821982,840,844,846,840,46104
|
|
20241111,132400,19247961858,843,848,848,841,106972
|
|
20241111,132300,19157790440,848,849,849,843,77076
|
|
20241111,132200,19092568583,847,855,857,845,126550
|
|
20241111,132100,18985076665,857,863,864,850,177926
|
|
20241111,132000,18832178377,864,859,864,859,247081
|
|
20241111,131900,18619207577,860,858,863,858,105893
|
|
20241111,131800,18528058028,862,854,862,849,145647
|
|
20241111,131700,18403371019,854,859,859,851,103958
|
|
20241111,131600,18314407642,858,862,863,852,207481
|
|
20241111,131500,18136673896,862,853,864,852,391562
|
|
20241111,131400,17800054542,854,841,856,840,321533
|
|
20241111,131300,17526959541,842,842,844,841,9405
|
|
20241111,131200,17519044661,841,843,844,841,5982
|
|
20241111,131100,17514007347,843,844,844,843,6765
|
|
20241111,131000,17508302170,845,844,845,844,13809
|
|
20241111,130900,17496643272,845,843,845,842,46690
|
|
20241111,130800,17457260099,843,842,844,842,17645
|
|
20241111,130700,17442383957,842,842,844,841,46214
|
|
20241111,130600,17403442425,841,839,843,838,32755
|
|
20241111,130500,17375938070,837,840,840,837,16754
|
|
20241111,130400,17361891756,840,841,842,840,26646
|
|
20241111,130300,17339501781,841,841,843,841,5112
|
|
20241111,130200,17335201331,840,841,842,840,20683
|
|
20241111,130100,17317818392,842,840,842,839,4909
|
|
20241111,130000,17313691934,839,843,844,839,16897
|
|
20241111,125900,17299478401,843,844,845,842,17739
|
|
20241111,125800,17284517105,845,843,845,843,33303
|
|
20241111,125700,17256413841,844,839,844,838,54681
|
|
20241111,125600,17210493268,839,841,842,839,32837
|
|
20241111,125500,17182879357,841,840,841,840,21116
|
|
20241111,125400,17165127969,839,839,840,839,4334
|
|
20241111,125300,17161489904,839,842,843,839,26906
|
|
20241111,125200,17138833065,841,841,843,840,18822
|
|
20241111,125100,17122987396,841,841,842,840,9769
|
|
20241111,125000,17114772251,842,838,843,838,63364
|
|
20241111,124900,17061547160,836,836,838,835,9227
|
|
20241111,124800,17053841684,836,836,838,835,4975
|
|
20241111,124700,17049682040,836,835,836,833,7069
|
|
20241111,124600,17043780086,833,835,835,833,19144
|
|
20241111,124500,17027824808,835,832,835,831,9406
|
|
20241111,124400,17019997955,832,835,835,831,28899
|
|
20241111,124300,16995944318,835,832,835,830,110202
|
|
20241111,124200,16904351984,833,835,836,832,68433
|
|
20241111,124100,16847302762,836,837,838,836,16464
|
|
20241111,124000,16833535509,837,836,838,836,8473
|
|
20241111,123900,16826450959,838,837,839,836,30081
|
|
20241111,123800,16801278169,838,840,841,837,47057
|
|
20241111,123700,16761824991,841,840,841,840,13899
|
|
20241111,123600,16750145928,841,841,842,840,7996
|
|
20241111,123500,16743425595,840,839,841,838,13162
|
|
20241111,123400,16732377309,838,842,842,838,24122
|
|
20241111,123300,16712111761,841,844,845,841,10410
|
|
20241111,123200,16703340326,842,842,845,839,10954
|
|
20241111,123100,16694116164,841,842,845,839,14802
|
|
20241111,123000,16681627318,838,843,845,838,31908
|
|
20241111,122900,16654707213,840,835,843,835,29510
|
|
20241111,122800,16629971323,835,838,839,835,22824
|
|
20241111,122700,16610896236,838,840,840,835,42923
|
|
20241111,122600,16574960102,840,841,842,839,14328
|
|
20241111,122500,16562922904,841,845,846,840,98914
|
|
20241111,122400,16479525664,845,845,847,844,12085
|
|
20241111,122300,16469312106,846,847,847,845,10138
|
|
20241111,122200,16460729114,847,849,850,847,15038
|
|
20241111,122100,16447979319,850,844,852,844,161680
|
|
20241111,122000,16310748833,845,845,846,844,10471
|
|
20241111,121900,16301906875,845,846,846,843,41638
|
|
20241111,121800,16266771279,846,845,846,844,4523
|
|
20241111,121700,16262949982,845,846,846,844,8399
|
|
20241111,121600,16255853572,844,846,847,844,15172
|
|
20241111,121500,16243030895,847,844,847,844,32112
|
|
20241111,121400,16215898926,845,845,845,844,8072
|
|
20241111,121300,16209082975,845,846,846,844,16437
|
|
20241111,121200,16195195069,846,844,846,844,10278
|
|
20241111,121100,16186507136,844,846,846,843,16794
|
|
20241111,121000,16172316741,846,846,847,845,4620
|
|
20241111,120900,16168405921,846,845,847,845,13014
|
|
20241111,120800,16157398807,845,845,846,844,13299
|
|
20241111,120700,16146162403,845,845,845,843,9570
|
|
20241111,120600,16138084224,846,846,847,845,9463
|
|
20241111,120500,16130080492,846,845,847,845,19320
|
|
20241111,120400,16113735978,845,843,845,843,49022
|
|
20241111,120300,16072354086,843,843,843,841,12207
|
|
20241111,120200,16062077251,843,842,844,842,9782
|
|
20241111,120100,16053831151,843,841,843,841,22010
|
|
20241111,120000,16035302078,841,842,842,840,9600
|
|
20241111,115900,16027231043,842,840,842,839,15292
|
|
20241111,115800,16014386118,840,839,840,837,15275
|
|
20241111,115700,16001584590,840,839,840,837,13396
|
|
20241111,115600,15990360086,838,841,841,838,9016
|
|
20241111,115500,15982789918,841,842,842,840,2369
|
|
20241111,115400,15980798123,842,840,842,840,7192
|
|
20241111,115300,15974750414,841,843,843,840,20419
|
|
20241111,115200,15957578129,843,842,844,841,6939
|
|
20241111,115100,15951733302,842,842,842,841,5733
|
|
20241111,115000,15946906738,841,843,843,840,37790
|
|
20241111,114900,15915111561,843,845,845,841,23917
|
|
20241111,114800,15894948440,843,845,847,843,39307
|
|
20241111,114700,15861737884,846,847,847,845,18145
|
|
20241111,114600,15846382568,845,847,847,845,27133
|
|
20241111,114500,15823421638,846,843,847,842,25754
|
|
20241111,114400,15801670568,842,844,845,841,42497
|
|
20241111,114300,15765829910,843,842,845,841,36221
|
|
20241111,114200,15735264664,841,845,845,841,24686
|
|
20241111,114100,15714462354,843,839,847,838,58644
|
|
20241111,114000,15665047730,840,840,841,839,7013
|
|
20241111,113900,15659156996,841,840,841,840,9736
|
|
20241111,113800,15650974194,841,840,841,840,10673
|
|
20241111,113700,15642007932,841,840,841,839,17543
|
|
20241111,113600,15627279983,840,839,841,838,9829
|
|
20241111,113500,15619027072,839,838,839,836,14258
|
|
20241111,113400,15607092429,839,837,839,836,14710
|
|
20241111,113300,15594770284,836,839,840,835,69062
|
|
20241111,113200,15536971608,838,843,843,838,45838
|
|
20241111,113100,15498456970,844,841,844,841,14084
|
|
20241111,113000,15486598456,841,843,843,841,10081
|
|
20241111,112900,15478115872,841,845,845,841,18718
|
|
20241111,112800,15462346634,845,844,845,842,16551
|
|
20241111,112700,15448387604,844,845,846,844,10614
|
|
20241111,112600,15439416370,845,847,847,845,2327
|
|
20241111,112500,15437448788,846,844,849,844,42027
|
|
20241111,112400,15401934257,843,841,844,840,32630
|
|
20241111,112300,15374437088,842,843,843,841,12752
|
|
20241111,112200,15363700124,843,844,844,843,16033
|
|
20241111,112100,15350175813,844,844,844,842,16577
|
|
20241111,112000,15336200265,844,845,845,844,5756
|
|
20241111,111900,15331341064,846,845,847,844,17369
|
|
20241111,111800,15316654779,845,840,845,839,87192
|
|
20241111,111700,15243180261,841,845,847,840,33986
|
|
20241111,111600,15214552116,845,846,847,844,21139
|
|
20241111,111500,15196671523,845,848,849,845,30937
|
|
20241111,111400,15170480544,848,849,850,846,22875
|
|
20241111,111300,15151064021,849,848,850,846,37172
|
|
20241111,111200,15119527066,849,845,849,844,50152
|
|
20241111,111100,15076998895,845,848,850,845,82444
|
|
20241111,111000,15007076719,847,842,850,838,119584
|
|
20241111,110900,14905953465,842,838,842,837,20840
|
|
20241111,110800,14888475890,838,841,841,838,31249
|
|
20241111,110700,14862233226,841,843,843,841,67466
|
|
20241111,110600,14805422795,843,843,843,842,20796
|
|
20241111,110500,14787909815,843,844,844,841,56923
|
|
20241111,110400,14739945676,842,840,844,837,92288
|
|
20241111,110300,14662425621,839,837,840,836,58146
|
|
20241111,110200,14613625273,836,835,837,833,60859
|
|
20241111,110100,14562842470,834,833,835,832,17091
|
|
20241111,110000,14548605254,832,832,833,830,19428
|
|
20241111,105900,14532448506,830,831,832,827,74747
|
|
20241111,105800,14470470018,832,830,835,830,58928
|
|
20241111,105700,14421442649,829,833,834,828,149627
|
|
20241111,105600,14296980066,834,835,836,833,60231
|
|
20241111,105500,14246738233,835,839,841,835,19541
|
|
20241111,105400,14230375210,839,836,840,836,33752
|
|
20241111,105300,14202055499,836,835,836,835,15113
|
|
20241111,105200,14189431916,836,838,839,835,11073
|
|
20241111,105100,14180164374,837,835,837,835,22439
|
|
20241111,105000,14161405045,835,835,835,834,32581
|
|
20241111,104900,14134208040,835,838,839,834,73116
|
|
20241111,104800,14073064095,839,840,840,837,71285
|
|
20241111,104700,14013319168,840,841,848,838,36994
|
|
20241111,104600,13982192172,841,838,842,838,45135
|
|
20241111,104500,13944284257,838,843,846,837,101972
|
|
20241111,104400,13858639905,843,848,849,842,152812
|
|
20241111,104300,13729253813,847,845,849,845,46142
|
|
20241111,104200,13690172922,846,847,849,845,56154
|
|
20241111,104100,13642642634,848,847,851,846,71488
|
|
20241111,104000,13582031150,848,853,854,844,98320
|
|
20241111,103900,13498743641,852,849,855,847,80437
|
|
20241111,103800,13430325694,849,853,853,847,64901
|
|
20241111,103700,13375139684,852,846,854,845,139192
|
|
20241111,103600,13256900830,847,848,848,843,43312
|
|
20241111,103500,13220265674,848,843,849,841,97768
|
|
20241111,103400,13137619994,842,843,845,840,62812
|
|
20241111,103300,13084714683,843,848,848,842,82951
|
|
20241111,103200,13014710596,848,845,849,844,68013
|
|
20241111,103100,12957105986,845,848,848,841,108961
|
|
20241111,103000,12865038550,848,853,860,840,337770
|
|
20241111,102900,12578550400,853,841,863,841,972826
|
|
20241111,102800,11747768722,842,838,843,837,55507
|
|
20241111,102700,11701096391,839,836,839,836,34758
|
|
20241111,102600,11671990554,836,834,837,833,27232
|
|
20241111,102500,11649237110,835,837,837,831,75339
|
|
20241111,102400,11586464333,837,839,839,835,36436
|
|
20241111,102300,11555968685,839,840,842,838,115126
|
|
20241111,102200,11459339700,842,840,843,837,76335
|
|
20241111,102100,11395204384,838,833,840,833,61821
|
|
20241111,102000,11343511847,833,841,841,833,103338
|
|
20241111,101900,11257078069,840,843,844,836,113433
|
|
20241111,101800,11161758987,843,833,843,833,307482
|
|
20241111,101700,10904320541,834,827,834,826,35497
|
|
20241111,101600,10874858902,827,825,827,825,16843
|
|
20241111,101500,10860944816,826,830,830,825,27686
|
|
20241111,101400,10838050522,828,834,834,828,90702
|
|
20241111,101300,10762624392,832,830,834,829,47628
|
|
20241111,101200,10723004517,829,832,832,828,77331
|
|
20241111,101100,10658743444,832,826,832,826,115612
|
|
20241111,101000,10562791768,829,827,829,825,34057
|
|
20241111,100900,10534604592,827,826,827,825,12108
|
|
20241111,100800,10524605746,826,827,828,825,19323
|
|
20241111,100700,10508642661,826,828,829,826,33065
|
|
20241111,100600,10481294695,829,825,829,822,74682
|
|
20241111,100500,10419568117,825,823,826,822,16901
|
|
20241111,100400,10405619355,822,826,826,822,24027
|
|
20241111,100300,10385832193,826,828,828,826,26700
|
|
20241111,100200,10363757003,828,827,828,827,17503
|
|
20241111,100100,10349275841,827,827,828,825,14408
|
|
20241111,100000,10337367313,826,824,827,824,56781
|
|
20241111,095900,10290546634,823,824,824,823,18367
|
|
20241111,095800,10275424621,824,823,824,822,24097
|
|
20241111,095700,10255604534,823,822,825,822,33944
|
|
20241111,095600,10227653007,823,822,824,822,10424
|
|
20241111,095500,10219074122,822,824,824,822,21466
|
|
20241111,095400,10201411012,825,826,826,824,13979
|
|
20241111,095300,10189879127,826,823,826,822,30388
|
|
20241111,095200,10164851137,823,822,823,821,36268
|
|
20241111,095100,10135038006,823,824,825,822,45335
|
|
20241111,095000,10097730325,825,827,827,824,34930
|
|
20241111,094900,10068879905,826,826,828,826,13087
|
|
20241111,094800,10058061779,826,826,828,825,27617
|
|
20241111,094700,10035225873,826,828,830,825,18109
|
|
20241111,094600,10020249978,828,825,830,824,28550
|
|
20241111,094500,9996694863,825,831,831,825,69735
|
|
20241111,094400,9938965439,830,827,832,825,32144
|
|
20241111,094300,9912380801,827,827,830,826,17979
|
|
20241111,094200,9897494188,827,834,835,827,47764
|
|
20241111,094100,9857730794,834,828,835,828,85761
|
|
20241111,094000,9786389265,829,825,829,825,29111
|
|
20241111,093900,9762315992,825,828,828,821,111827
|
|
20241111,093800,9670182079,828,829,830,827,25653
|
|
20241111,093700,9648939588,829,829,832,829,26091
|
|
20241111,093600,9627283069,830,830,830,826,86496
|
|
20241111,093500,9555620395,830,832,833,830,161358
|
|
20241111,093400,9421500654,832,833,835,831,152886
|
|
20241111,093300,9294136051,832,828,833,826,100189
|
|
20241111,093200,9211031350,827,824,828,823,91677
|
|
20241111,093100,9135263255,823,823,826,820,97006
|
|
20241111,093000,9055369548,823,816,823,814,75500
|
|
20241111,092900,8993574672,816,815,819,815,53264
|
|
20241111,092800,8950033221,815,814,819,814,67007
|
|
20241111,092700,8895388528,814,814,816,812,42427
|
|
20241111,092600,8860844128,812,815,818,810,161491
|
|
20241111,092500,8729667019,814,819,819,814,153247
|
|
20241111,092400,8604571947,820,821,822,818,156042
|
|
20241111,092300,8476663871,821,827,828,820,139623
|
|
20241111,092200,8361690102,825,835,836,825,63382
|
|
20241111,092100,8309156630,835,830,837,827,114305
|
|
20241111,092000,8214154341,829,831,834,827,69670
|
|
20241111,091900,8156302707,832,831,835,828,161146
|
|
20241111,091800,8022316146,832,829,832,828,63974
|
|
20241111,091700,7969218615,829,828,829,824,80099
|
|
20241111,091600,7903010908,828,831,834,826,191853
|
|
20241111,091500,7743684826,831,827,836,821,261610
|
|
20241111,091400,7527040649,828,818,828,814,257294
|
|
20241111,091300,7315769527,819,825,826,815,302729
|
|
20241111,091200,7067135771,825,836,837,825,211343
|
|
20241111,091100,6891705039,837,831,837,830,117167
|
|
20241111,091000,6794001818,831,841,842,830,243010
|
|
20241111,090900,6591291239,842,846,850,842,203583
|
|
20241111,090800,6419022761,846,838,846,835,314673
|
|
20241111,090700,6154626019,840,840,843,834,408439
|
|
20241111,090600,5812023374,840,848,858,840,547627
|
|
20241111,090500,5348032957,848,862,865,840,962369
|
|
20241111,090400,4528006268,860,878,880,858,1704770
|
|
20241111,090300,3042384484,873,873,873,873,0
|
|
20241111,090200,3042384484,873,873,873,873,0
|
|
20241111,090100,3042384484,873,807,873,805,2502398
|
|
20241111,090000,912483725,805,794,823,790,1135159
|