620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,191700,16348309577,824,824,824,824,64387
|
|
20241112,191600,16348309577,824,824,824,824,0
|
|
20241112,191500,16348309577,824,824,824,824,0
|
|
20241112,191400,16348309577,824,824,824,824,0
|
|
20241112,191300,16348309577,824,824,824,824,0
|
|
20241112,191200,16348309577,824,824,824,824,0
|
|
20241112,191100,16348309577,824,824,824,824,0
|
|
20241112,191000,16348309577,824,824,824,824,0
|
|
20241112,190900,16348309577,824,824,824,824,0
|
|
20241112,190800,16348309577,824,824,824,824,0
|
|
20241112,190700,16348309577,824,824,824,824,0
|
|
20241112,190600,16348309577,824,824,824,824,0
|
|
20241112,190500,16348309577,824,824,824,824,0
|
|
20241112,190400,16348309577,824,824,824,824,0
|
|
20241112,190300,16348309577,824,824,824,824,0
|
|
20241112,190200,16348309577,824,824,824,824,0
|
|
20241112,190100,16348309577,824,824,824,824,0
|
|
20241112,190000,16348309577,824,824,824,824,0
|
|
20241112,185900,16348309577,824,824,824,824,0
|
|
20241112,185800,16348309577,824,824,824,824,0
|
|
20241112,185700,16348309577,824,824,824,824,0
|
|
20241112,185600,16348309577,824,824,824,824,0
|
|
20241112,185500,16348309577,824,824,824,824,0
|
|
20241112,185400,16348309577,824,824,824,824,0
|
|
20241112,185300,16348309577,824,824,824,824,0
|
|
20241112,185200,16348309577,824,824,824,824,0
|
|
20241112,185100,16348309577,824,824,824,824,0
|
|
20241112,185000,16348309577,824,824,824,824,0
|
|
20241112,184900,16348309577,824,824,824,824,0
|
|
20241112,184800,16348309577,824,824,824,824,0
|
|
20241112,184700,16348309577,824,824,824,824,64387
|
|
20241112,184600,16348309577,824,824,824,824,0
|
|
20241112,184500,16348309577,824,824,824,824,0
|
|
20241112,184400,16348309577,824,824,824,824,0
|
|
20241112,184300,16348309577,824,824,824,824,0
|
|
20241112,184200,16348309577,824,824,824,824,0
|
|
20241112,184100,16348309577,824,824,824,824,0
|
|
20241112,184000,16348309577,824,824,824,824,0
|
|
20241112,183900,16348309577,824,824,824,824,0
|
|
20241112,183800,16348309577,824,824,824,824,0
|
|
20241112,183700,16348309577,824,824,824,824,0
|
|
20241112,183600,16348309577,824,824,824,824,0
|
|
20241112,183500,16348309577,824,824,824,824,0
|
|
20241112,183400,16348309577,824,824,824,824,0
|
|
20241112,183300,16348309577,824,824,824,824,0
|
|
20241112,183200,16348309577,824,824,824,824,0
|
|
20241112,183100,16348309577,824,824,824,824,0
|
|
20241112,183000,16348309577,824,824,824,824,0
|
|
20241112,182900,16348309577,824,824,824,824,0
|
|
20241112,182800,16348309577,824,824,824,824,0
|
|
20241112,182700,16348309577,824,824,824,824,0
|
|
20241112,182600,16348309577,824,824,824,824,0
|
|
20241112,182500,16348309577,824,824,824,824,0
|
|
20241112,182400,16348309577,824,824,824,824,0
|
|
20241112,182300,16348309577,824,824,824,824,0
|
|
20241112,182200,16348309577,824,824,824,824,0
|
|
20241112,182100,16348309577,824,824,824,824,0
|
|
20241112,182000,16348309577,824,824,824,824,0
|
|
20241112,181900,16348309577,824,824,824,824,0
|
|
20241112,181800,16348309577,824,824,824,824,0
|
|
20241112,181700,16348309577,824,824,824,824,64387
|
|
20241112,181600,16348309577,824,824,824,824,0
|
|
20241112,181500,16348309577,824,824,824,824,0
|
|
20241112,181400,16348309577,824,824,824,824,0
|
|
20241112,181300,16348309577,824,824,824,824,0
|
|
20241112,181200,16348309577,824,824,824,824,0
|
|
20241112,181100,16348309577,824,824,824,824,0
|
|
20241112,181000,16348309577,824,824,824,824,0
|
|
20241112,180900,16348309577,824,824,824,824,0
|
|
20241112,180800,16348309577,824,824,824,824,0
|
|
20241112,180700,16348309577,824,824,824,824,0
|
|
20241112,180600,16348309577,824,824,824,824,0
|
|
20241112,180500,16348309577,824,824,824,824,0
|
|
20241112,180400,16348309577,824,824,824,824,0
|
|
20241112,180300,16348309577,824,824,824,824,0
|
|
20241112,180200,16348309577,824,824,824,824,0
|
|
20241112,180100,16348309577,824,824,824,824,0
|
|
20241112,180000,16348309577,824,824,824,824,0
|
|
20241112,175900,16348309577,824,824,824,824,0
|
|
20241112,175800,16348309577,824,824,824,824,0
|
|
20241112,175700,16348309577,824,824,824,824,0
|
|
20241112,175600,16348309577,824,824,824,824,0
|
|
20241112,175500,16348309577,824,824,824,824,0
|
|
20241112,175400,16348309577,824,824,824,824,0
|
|
20241112,175300,16348309577,824,824,824,824,0
|
|
20241112,175200,16348309577,824,824,824,824,0
|
|
20241112,175100,16348309577,824,824,824,824,0
|
|
20241112,175000,16348309577,824,824,824,824,0
|
|
20241112,174900,16348309577,824,824,824,824,0
|
|
20241112,174800,16348309577,824,824,824,824,0
|
|
20241112,174700,16348309577,824,824,824,824,64387
|
|
20241112,174600,16348309577,824,824,824,824,0
|
|
20241112,174500,16348309577,824,824,824,824,0
|
|
20241112,174400,16348309577,824,824,824,824,0
|
|
20241112,174300,16348309577,824,824,824,824,0
|
|
20241112,174200,16348309577,824,824,824,824,0
|
|
20241112,174100,16348309577,824,824,824,824,0
|
|
20241112,174000,16348309577,824,824,824,824,0
|
|
20241112,173900,16348309577,824,824,824,824,0
|
|
20241112,173800,16348309577,824,824,824,824,0
|
|
20241112,173700,16348309577,824,824,824,824,0
|
|
20241112,173600,16348309577,824,824,824,824,0
|
|
20241112,173500,16348309577,824,824,824,824,0
|
|
20241112,173400,16348309577,824,824,824,824,0
|
|
20241112,173300,16348309577,824,824,824,824,0
|
|
20241112,173200,16348309577,824,824,824,824,0
|
|
20241112,173100,16348309577,824,824,824,824,0
|
|
20241112,173000,16348309577,824,824,824,824,0
|
|
20241112,172900,16348309577,824,824,824,824,0
|
|
20241112,172800,16348309577,824,824,824,824,0
|
|
20241112,172700,16348309577,824,824,824,824,0
|
|
20241112,172600,16348309577,824,824,824,824,0
|
|
20241112,172500,16348309577,824,824,824,824,0
|
|
20241112,172400,16348309577,824,824,824,824,0
|
|
20241112,172300,16348309577,824,824,824,824,0
|
|
20241112,172200,16348309577,824,824,824,824,0
|
|
20241112,172100,16348309577,824,824,824,824,0
|
|
20241112,172000,16348309577,824,824,824,824,0
|
|
20241112,171900,16348309577,824,824,824,824,0
|
|
20241112,171800,16348309577,824,824,824,824,0
|
|
20241112,171700,16348309577,824,824,824,824,64387
|
|
20241112,171600,16348309577,824,824,824,824,0
|
|
20241112,171500,16348309577,824,824,824,824,0
|
|
20241112,171400,16348309577,824,824,824,824,0
|
|
20241112,171300,16348309577,824,824,824,824,0
|
|
20241112,171200,16348309577,824,824,824,824,0
|
|
20241112,171100,16348309577,824,824,824,824,0
|
|
20241112,171000,16348309577,824,824,824,824,0
|
|
20241112,170900,16348309577,824,824,824,824,0
|
|
20241112,170800,16348309577,824,824,824,824,0
|
|
20241112,170700,16348309577,824,824,824,824,0
|
|
20241112,170600,16348309577,824,824,824,824,0
|
|
20241112,170500,16348309577,824,824,824,824,0
|
|
20241112,170400,16348309577,824,824,824,824,0
|
|
20241112,170300,16348309577,824,824,824,824,0
|
|
20241112,170200,16348309577,824,824,824,824,0
|
|
20241112,170100,16348309577,824,824,824,824,0
|
|
20241112,170000,16348309577,824,824,824,824,0
|
|
20241112,165900,16348309577,824,824,824,824,0
|
|
20241112,165800,16348309577,824,824,824,824,0
|
|
20241112,165700,16348309577,824,824,824,824,0
|
|
20241112,165600,16348309577,824,824,824,824,0
|
|
20241112,165500,16348309577,824,824,824,824,0
|
|
20241112,165400,16348309577,824,824,824,824,0
|
|
20241112,165300,16348309577,824,824,824,824,0
|
|
20241112,165200,16348309577,824,824,824,824,0
|
|
20241112,165100,16348309577,824,824,824,824,0
|
|
20241112,165000,16348309577,824,824,824,824,0
|
|
20241112,164900,16348309577,824,824,824,824,0
|
|
20241112,164800,16348309577,824,824,824,824,0
|
|
20241112,164700,16348309577,824,824,824,824,64387
|
|
20241112,164600,16348309577,824,824,824,824,0
|
|
20241112,164500,16348309577,824,824,824,824,0
|
|
20241112,164400,16348309577,824,824,824,824,0
|
|
20241112,164300,16348309577,824,824,824,824,0
|
|
20241112,164200,16348309577,824,824,824,824,0
|
|
20241112,164100,16348309577,824,824,824,824,0
|
|
20241112,164000,16348309577,824,824,824,824,0
|
|
20241112,163900,16348309577,824,824,824,824,0
|
|
20241112,163800,16348309577,824,824,824,824,0
|
|
20241112,163700,16348309577,824,824,824,824,0
|
|
20241112,163600,16348309577,824,824,824,824,0
|
|
20241112,163500,16348309577,824,824,824,824,0
|
|
20241112,163400,16348309577,824,824,824,824,0
|
|
20241112,163300,16348309577,824,824,824,824,0
|
|
20241112,163200,16348309577,824,824,824,824,0
|
|
20241112,163100,16348309577,824,824,824,824,0
|
|
20241112,163000,16348309577,824,824,824,824,0
|
|
20241112,162900,16348309577,824,824,824,824,0
|
|
20241112,162800,16348309577,824,824,824,824,0
|
|
20241112,162700,16348309577,824,824,824,824,0
|
|
20241112,162600,16348309577,824,824,824,824,0
|
|
20241112,162500,16348309577,824,824,824,824,0
|
|
20241112,162400,16348309577,824,824,824,824,0
|
|
20241112,162300,16348309577,824,824,824,824,0
|
|
20241112,162200,16348309577,824,824,824,824,0
|
|
20241112,162100,16348309577,824,824,824,824,0
|
|
20241112,162000,16348309577,824,824,824,824,0
|
|
20241112,161900,16348309577,824,824,824,824,0
|
|
20241112,161800,16348309577,824,824,824,824,0
|
|
20241112,161700,16348309577,824,824,824,824,64387
|
|
20241112,161600,16348309577,824,824,824,824,0
|
|
20241112,161500,16348309577,824,824,824,824,0
|
|
20241112,161400,16348309577,824,824,824,824,0
|
|
20241112,161300,16348309577,824,824,824,824,0
|
|
20241112,161200,16348309577,824,824,824,824,0
|
|
20241112,161100,16348309577,824,824,824,824,0
|
|
20241112,161000,16348309577,824,824,824,824,0
|
|
20241112,160900,16348309577,824,824,824,824,0
|
|
20241112,160800,16348309577,824,824,824,824,0
|
|
20241112,160700,16348309577,824,824,824,824,0
|
|
20241112,160600,16348309577,824,824,824,824,0
|
|
20241112,160500,16348309577,824,824,824,824,0
|
|
20241112,160400,16348309577,824,824,824,824,0
|
|
20241112,160300,16348309577,824,824,824,824,0
|
|
20241112,160200,16348309577,824,824,824,824,0
|
|
20241112,160100,16348309577,824,824,824,824,0
|
|
20241112,160000,16348309577,824,824,824,824,0
|
|
20241112,155900,16348309577,824,824,824,824,0
|
|
20241112,155800,16348309577,824,824,824,824,0
|
|
20241112,155700,16348309577,824,824,824,824,0
|
|
20241112,155600,16348309577,824,824,824,824,0
|
|
20241112,155500,16348309577,824,824,824,824,0
|
|
20241112,155400,16348309577,824,824,824,824,0
|
|
20241112,155300,16348309577,824,824,824,824,0
|
|
20241112,155200,16348309577,824,824,824,824,0
|
|
20241112,155100,16348309577,824,824,824,824,0
|
|
20241112,155000,16348309577,824,824,824,824,0
|
|
20241112,154900,16348309577,824,824,824,824,0
|
|
20241112,154800,16348309577,824,824,824,824,0
|
|
20241112,154700,16348309577,824,824,824,824,64387
|
|
20241112,154600,16348309577,824,824,824,824,0
|
|
20241112,154500,16348309577,824,824,824,824,0
|
|
20241112,154400,16348309577,824,824,824,824,0
|
|
20241112,154300,16348309577,824,824,824,824,0
|
|
20241112,154200,16348309577,824,824,824,824,0
|
|
20241112,154100,16348309577,824,824,824,824,0
|
|
20241112,154000,16348309577,824,824,824,824,0
|
|
20241112,153900,16348309577,824,824,824,824,0
|
|
20241112,153800,16348309577,824,824,824,824,0
|
|
20241112,153700,16348309577,824,824,824,824,0
|
|
20241112,153600,16348309577,824,824,824,824,0
|
|
20241112,153500,16348309577,824,824,824,824,0
|
|
20241112,153400,16348309577,824,824,824,824,0
|
|
20241112,153300,16348309577,824,824,824,824,0
|
|
20241112,153200,16348309577,824,824,824,824,0
|
|
20241112,153100,16348309577,824,824,824,824,0
|
|
20241112,153000,16348309577,824,824,824,824,64387
|
|
20241112,152900,16295254689,826,826,826,826,0
|
|
20241112,152800,16295254689,826,826,826,826,0
|
|
20241112,152700,16295254689,826,826,826,826,0
|
|
20241112,152600,16295254689,826,826,826,826,0
|
|
20241112,152500,16295254689,826,826,826,826,0
|
|
20241112,152400,16295254689,826,826,826,826,0
|
|
20241112,152300,16295254689,826,826,826,826,0
|
|
20241112,152200,16295254689,826,826,826,826,0
|
|
20241112,152100,16295254689,826,826,826,826,0
|
|
20241112,152000,16295254689,826,826,826,826,0
|
|
20241112,151900,16295254689,826,821,827,821,78346
|
|
20241112,151800,16230697495,822,823,823,820,20563
|
|
20241112,151700,16213797752,823,823,824,822,16330
|
|
20241112,151600,16200361159,823,821,824,820,7916
|
|
20241112,151500,16193858783,821,820,823,820,8011
|
|
20241112,151400,16187280100,821,820,821,819,13441
|
|
20241112,151300,16176260864,820,820,820,817,35791
|
|
20241112,151200,16146998283,818,821,821,817,49643
|
|
20241112,151100,16106374302,821,823,823,820,17953
|
|
20241112,151000,16091627103,823,821,823,821,28163
|
|
20241112,150900,16068469433,821,821,822,821,9940
|
|
20241112,150800,16060308691,821,822,822,821,8923
|
|
20241112,150700,16052977035,822,818,823,818,27027
|
|
20241112,150600,16030815971,818,820,820,818,34479
|
|
20241112,150500,16002571043,820,822,822,820,13381
|
|
20241112,150400,15991590786,821,822,822,821,8448
|
|
20241112,150300,15984647949,823,824,825,822,14337
|
|
20241112,150200,15972838960,824,820,824,820,5758
|
|
20241112,150100,15968102070,820,820,822,820,12004
|
|
20241112,150000,15958257030,822,822,822,820,12190
|
|
20241112,145900,15948251167,822,821,822,820,7050
|
|
20241112,145800,15942468515,821,821,822,820,16668
|
|
20241112,145700,15928789275,820,823,823,820,13838
|
|
20241112,145600,15917427819,823,824,826,822,7346
|
|
20241112,145500,15911384706,826,828,828,824,16192
|
|
20241112,145400,15898017705,828,827,830,827,4968
|
|
20241112,145300,15893906881,828,830,831,826,10016
|
|
20241112,145200,15885606396,830,824,830,823,80213
|
|
20241112,145100,15819284558,823,822,824,821,17267
|
|
20241112,145000,15805091970,822,822,823,821,12759
|
|
20241112,144900,15794607854,822,821,822,820,12902
|
|
20241112,144800,15784018886,822,821,822,820,12268
|
|
20241112,144700,15773943855,821,823,825,821,6826
|
|
20241112,144600,15768326387,823,823,824,823,15712
|
|
20241112,144500,15755394343,824,827,827,822,15284
|
|
20241112,144400,15742795094,826,825,826,825,4590
|
|
20241112,144300,15739005061,825,823,825,823,2965
|
|
20241112,144200,15736564143,825,823,825,821,10030
|
|
20241112,144100,15728313585,826,828,828,824,13433
|
|
20241112,144000,15717229917,828,825,828,825,14160
|
|
20241112,143900,15705523011,825,824,826,823,15730
|
|
20241112,143800,15692561306,824,818,825,818,37296
|
|
20241112,143700,15661943758,818,815,819,813,67886
|
|
20241112,143600,15606553367,816,820,821,816,25122
|
|
20241112,143500,15586014109,822,827,828,818,74380
|
|
20241112,143400,15524963095,827,830,830,827,34599
|
|
20241112,143300,15496332128,830,832,832,829,32473
|
|
20241112,143200,15469382157,832,832,833,831,13661
|
|
20241112,143100,15458016146,832,831,832,831,7646
|
|
20241112,143000,15451656349,831,829,831,829,18697
|
|
20241112,142900,15436139884,828,827,828,827,12323
|
|
20241112,142800,15425946846,830,830,830,830,0
|
|
20241112,142700,15425946846,830,831,831,830,40325
|
|
20241112,142600,15392477078,830,831,832,830,29137
|
|
20241112,142500,15368290817,831,833,833,831,44655
|
|
20241112,142400,15331169710,833,833,834,832,26503
|
|
20241112,142300,15309091970,834,835,835,833,15482
|
|
20241112,142200,15296173268,836,838,838,836,3284
|
|
20241112,142100,15293427823,837,838,838,836,4836
|
|
20241112,142000,15289379780,838,838,838,837,6126
|
|
20241112,141900,15284248337,838,837,838,837,8547
|
|
20241112,141800,15277087155,838,836,838,836,11435
|
|
20241112,141700,15267508542,837,834,838,834,6394
|
|
20241112,141600,15262158047,835,834,835,833,2718
|
|
20241112,141500,15259890939,833,833,834,833,31277
|
|
20241112,141400,15233825558,833,834,835,833,21300
|
|
20241112,141300,15216063233,834,837,837,834,29524
|
|
20241112,141200,15191407969,836,838,838,836,14866
|
|
20241112,141100,15178975408,838,841,842,838,31842
|
|
20241112,141000,15152244194,841,841,841,841,5174
|
|
20241112,140900,15147892860,841,842,842,841,5016
|
|
20241112,140800,15143670390,842,841,843,841,9124
|
|
20241112,140700,15135983210,841,842,843,841,16283
|
|
20241112,140600,15122278821,841,842,843,841,7487
|
|
20241112,140500,15115978162,842,845,846,842,26795
|
|
20241112,140400,15093344784,843,842,845,841,686
|
|
20241112,140300,15092766866,842,841,842,840,10058
|
|
20241112,140200,15084308402,841,842,842,841,4109
|
|
20241112,140100,15080852492,841,840,841,840,13017
|
|
20241112,140000,15069911753,840,841,842,840,5362
|
|
20241112,135900,15065406147,842,845,845,840,25518
|
|
20241112,135800,15043915392,844,844,844,843,8398
|
|
20241112,135700,15036831486,843,845,845,843,1472
|
|
20241112,135600,15035588166,845,846,846,845,4912
|
|
20241112,135500,15031435167,847,846,848,846,2794
|
|
20241112,135400,15029071401,846,846,846,844,2252
|
|
20241112,135300,15027169079,846,844,846,844,2369
|
|
20241112,135200,15025168635,846,844,846,842,16652
|
|
20241112,135100,15011143588,844,848,849,843,32365
|
|
20241112,135000,14983791877,846,847,848,846,8980
|
|
20241112,134900,14976194213,846,846,846,845,1149
|
|
20241112,134800,14975222227,846,846,846,845,16039
|
|
20241112,134700,14961667480,846,846,848,845,7225
|
|
20241112,134600,14955554394,847,847,848,846,9875
|
|
20241112,134500,14947196754,847,849,849,846,6463
|
|
20241112,134400,14941724687,849,850,850,848,9798
|
|
20241112,134300,14933410301,850,851,851,848,8675
|
|
20241112,134200,14926037069,852,847,852,846,27972
|
|
20241112,134100,14902302841,847,851,851,846,8613
|
|
20241112,134000,14894999589,851,853,854,849,20036
|
|
20241112,133900,14877936527,852,847,853,847,15937
|
|
20241112,133800,14864400741,847,848,849,847,17740
|
|
20241112,133700,14849348733,849,849,849,848,16356
|
|
20241112,133600,14835462647,849,849,850,847,20091
|
|
20241112,133500,14818399698,849,849,849,849,2028
|
|
20241112,133400,14816677926,850,847,850,847,6201
|
|
20241112,133300,14811413418,848,849,849,846,15949
|
|
20241112,133200,14797902603,850,852,854,849,6410
|
|
20241112,133100,14792438469,855,856,856,852,16356
|
|
20241112,133000,14778481996,855,853,855,853,19649
|
|
20241112,132900,14761693400,854,849,854,849,18133
|
|
20241112,132800,14746275535,850,848,851,848,15672
|
|
20241112,132700,14732971682,849,852,852,847,11656
|
|
20241112,132600,14723074865,852,851,854,851,21389
|
|
20241112,132500,14704838945,851,847,851,846,17618
|
|
20241112,132400,14689881182,847,843,847,843,13401
|
|
20241112,132300,14678570251,844,844,845,843,21770
|
|
20241112,132200,14660200359,844,841,844,840,21716
|
|
20241112,132100,14641910007,842,840,844,840,20679
|
|
20241112,132000,14624502406,840,836,840,836,3463
|
|
20241112,131900,14621600993,837,835,839,834,25203
|
|
20241112,131800,14600539635,834,839,839,833,39620
|
|
20241112,131700,14567460378,839,840,840,839,11561
|
|
20241112,131600,14557760661,840,839,841,838,19803
|
|
20241112,131500,14541132605,839,837,840,837,36782
|
|
20241112,131400,14510295203,838,835,838,834,20789
|
|
20241112,131300,14492903043,835,843,843,835,120985
|
|
20241112,131200,14391563836,842,846,846,842,29664
|
|
20241112,131100,14366529496,846,848,848,846,13150
|
|
20241112,131000,14355391807,848,849,850,848,7177
|
|
20241112,130900,14349298240,849,850,851,848,8469
|
|
20241112,130800,14342107266,850,849,851,849,4616
|
|
20241112,130700,14338180894,850,850,850,847,40281
|
|
20241112,130600,14303987414,850,851,851,849,10184
|
|
20241112,130500,14295332936,851,853,853,851,11246
|
|
20241112,130400,14285757102,852,851,852,851,1996
|
|
20241112,130300,14284058079,852,853,854,850,12542
|
|
20241112,130200,14273387622,855,853,855,853,7024
|
|
20241112,130100,14267389401,854,855,855,853,7045
|
|
20241112,130000,14261376637,855,857,857,855,16490
|
|
20241112,125900,14247276354,856,860,860,856,17526
|
|
20241112,125800,14232239164,860,858,861,858,46502
|
|
20241112,125700,14192259091,858,858,859,857,54803
|
|
20241112,125600,14145255974,858,855,858,855,46962
|
|
20241112,125500,14105043671,855,852,855,852,24327
|
|
20241112,125400,14084300444,852,850,852,850,10335
|
|
20241112,125300,14075504724,851,848,851,848,6397
|
|
20241112,125200,14070068665,848,848,848,847,4346
|
|
20241112,125100,14066386335,846,850,850,846,39241
|
|
20241112,125000,14033155068,848,849,851,848,12865
|
|
20241112,124900,14022224230,848,848,848,847,13537
|
|
20241112,124800,14010747856,848,848,849,848,10948
|
|
20241112,124700,14001463932,848,850,850,848,820
|
|
20241112,124600,14000768458,848,848,850,847,9715
|
|
20241112,124500,13992523995,848,849,849,847,2701
|
|
20241112,124400,13990236106,849,850,850,847,16196
|
|
20241112,124300,13976495359,849,849,850,849,5109
|
|
20241112,124200,13972157780,849,850,850,848,8723
|
|
20241112,124100,13964753224,850,850,850,849,6248
|
|
20241112,124000,13959444540,850,850,852,850,4810
|
|
20241112,123900,13955353495,849,849,850,848,9122
|
|
20241112,123800,13947603968,849,852,853,849,17290
|
|
20241112,123700,13932899485,852,852,853,851,3166
|
|
20241112,123600,13930202055,851,852,852,850,2558
|
|
20241112,123500,13928022754,853,850,853,850,6510
|
|
20241112,123400,13922478269,850,850,850,849,3735
|
|
20241112,123300,13919305747,850,850,850,849,4668
|
|
20241112,123200,13915338087,850,851,851,850,1778
|
|
20241112,123100,13913826161,851,852,852,851,7680
|
|
20241112,123000,13907290469,852,852,852,851,20988
|
|
20241112,122900,13889413089,852,851,852,851,6160
|
|
20241112,122800,13884164771,851,852,852,851,958
|
|
20241112,122700,13883348787,851,850,852,850,10334
|
|
20241112,122600,13874564724,849,850,850,849,475
|
|
20241112,122500,13874161329,850,849,850,849,8946
|
|
20241112,122400,13866566162,849,847,849,847,1234
|
|
20241112,122300,13865519710,847,848,850,847,13360
|
|
20241112,122200,13854203364,848,848,848,847,3917
|
|
20241112,122100,13850885011,847,849,849,847,4730
|
|
20241112,122000,13846876297,849,847,849,847,13454
|
|
20241112,121900,13835474617,848,851,851,848,23544
|
|
20241112,121800,13815469489,851,851,852,850,9006
|
|
20241112,121700,13807806126,850,848,850,848,13564
|
|
20241112,121600,13796290537,848,848,848,848,1964
|
|
20241112,121500,13794625065,848,849,849,845,32153
|
|
20241112,121400,13767381355,848,849,849,848,20542
|
|
20241112,121300,13749943839,849,848,849,848,5122
|
|
20241112,121200,13745596511,849,848,849,847,14438
|
|
20241112,121100,13733343088,848,849,850,848,17172
|
|
20241112,121000,13718778846,849,849,850,848,6235
|
|
20241112,120900,13713485405,849,848,850,848,12468
|
|
20241112,120800,13702910632,849,847,849,847,14262
|
|
20241112,120700,13690815884,847,848,848,847,5079
|
|
20241112,120600,13686508941,848,844,848,844,16881
|
|
20241112,120500,13672229996,844,844,845,842,6555
|
|
20241112,120400,13666696781,844,846,846,844,6954
|
|
20241112,120300,13660823741,848,844,848,844,5475
|
|
20241112,120200,13656194858,843,846,846,843,13435
|
|
20241112,120100,13644848118,846,850,850,846,31934
|
|
20241112,120000,13617788056,850,849,850,847,21529
|
|
20241112,115900,13599521763,849,846,849,844,24749
|
|
20241112,115800,13578570078,846,845,846,843,29234
|
|
20241112,115700,13553889276,846,844,846,844,9836
|
|
20241112,115600,13545579666,844,841,844,841,39154
|
|
20241112,115500,13512602344,839,844,844,839,80562
|
|
20241112,115400,13444878997,844,846,846,843,27998
|
|
20241112,115300,13421240390,846,846,846,845,14277
|
|
20241112,115200,13409175364,846,848,849,846,39156
|
|
20241112,115100,13376018642,847,849,849,847,11424
|
|
20241112,115000,13366331370,850,854,854,850,12519
|
|
20241112,114900,13355665846,854,853,854,853,8303
|
|
20241112,114800,13348579361,854,854,855,853,9020
|
|
20241112,114700,13340879772,854,856,856,854,41809
|
|
20241112,114600,13305171335,856,851,856,850,29667
|
|
20241112,114500,13279864681,851,850,851,849,9080
|
|
20241112,114400,13272147785,850,852,852,850,15918
|
|
20241112,114300,13258593801,853,849,853,849,14349
|
|
20241112,114200,13246377830,849,845,849,845,30540
|
|
20241112,114100,13220516869,846,843,847,842,10924
|
|
20241112,114000,13211277603,840,852,852,840,104760
|
|
20241112,113900,13122549974,852,853,853,851,30646
|
|
20241112,113800,13096438356,852,854,857,852,27710
|
|
20241112,113700,13072792584,854,852,855,852,14872
|
|
20241112,113600,13060103367,852,852,854,851,28368
|
|
20241112,113500,13035943297,852,854,854,851,46137
|
|
20241112,113400,12996649352,854,858,858,854,43947
|
|
20241112,113300,12959063030,857,859,859,857,7689
|
|
20241112,113200,12952466704,859,858,859,857,11602
|
|
20241112,113100,12942512532,858,856,858,855,53128
|
|
20241112,113000,12897029159,857,861,862,855,54661
|
|
20241112,112900,12850083614,861,862,863,861,16145
|
|
20241112,112800,12836173672,862,862,863,862,14270
|
|
20241112,112700,12823872876,863,863,863,861,46744
|
|
20241112,112600,12783567378,864,864,865,863,20613
|
|
20241112,112500,12765773625,865,865,866,864,14986
|
|
20241112,112400,12752814479,865,867,868,865,10865
|
|
20241112,112300,12743398290,867,867,867,866,2600
|
|
20241112,112200,12741145090,867,870,870,866,35448
|
|
20241112,112100,12710383864,869,870,870,868,12286
|
|
20241112,112000,12699710722,868,869,870,867,15443
|
|
20241112,111900,12686301354,868,867,870,867,45365
|
|
20241112,111800,12646906322,868,864,868,864,55151
|
|
20241112,111700,12599191546,865,865,865,864,26341
|
|
20241112,111600,12576421057,865,866,867,864,85228
|
|
20241112,111500,12502672905,867,866,867,866,35692
|
|
20241112,111400,12471740410,866,867,868,866,30073
|
|
20241112,111300,12445677809,868,867,870,866,23085
|
|
20241112,111200,12425655123,867,874,875,866,206776
|
|
20241112,111100,12245778625,874,875,875,874,12678
|
|
20241112,111000,12234687890,874,875,876,874,12019
|
|
20241112,110900,12224175312,876,876,876,876,7953
|
|
20241112,110800,12217208484,876,877,877,875,7774
|
|
20241112,110700,12210402704,876,876,877,875,4453
|
|
20241112,110600,12206502377,876,876,876,875,25778
|
|
20241112,110500,12183923453,876,875,876,873,13307
|
|
20241112,110400,12172288255,876,877,877,875,9721
|
|
20241112,110300,12163771952,877,877,877,877,2532
|
|
20241112,110200,12161551388,878,877,878,876,18874
|
|
20241112,110100,12145000550,877,874,877,874,15126
|
|
20241112,110000,12131750696,874,874,875,874,32068
|
|
20241112,105900,12103701387,874,874,875,874,16218
|
|
20241112,105800,12089522421,874,878,878,874,73061
|
|
20241112,105700,12025585863,878,877,878,877,21615
|
|
20241112,105600,12006625104,877,877,878,876,17886
|
|
20241112,105500,11990942407,878,876,878,876,18412
|
|
20241112,105400,11974805738,876,879,879,876,24292
|
|
20241112,105300,11953505154,879,876,880,876,30524
|
|
20241112,105200,11926717930,877,878,878,876,51326
|
|
20241112,105100,11881701683,878,879,879,878,15527
|
|
20241112,105000,11868066375,880,881,883,879,67726
|
|
20241112,104900,11808459235,882,882,883,881,20983
|
|
20241112,104800,11789958855,883,882,884,881,16637
|
|
20241112,104700,11775275774,883,881,883,881,14531
|
|
20241112,104600,11762462795,882,884,885,881,33095
|
|
20241112,104500,11733250597,885,886,887,884,6416
|
|
20241112,104400,11727570949,887,889,889,886,17379
|
|
20241112,104300,11712149043,888,889,889,887,25818
|
|
20241112,104200,11689236350,888,892,893,888,59468
|
|
20241112,104100,11636289326,891,892,894,890,63094
|
|
20241112,104000,11580016459,891,892,895,888,67706
|
|
20241112,103900,11519646353,892,891,892,887,87772
|
|
20241112,103800,11441616025,891,886,891,886,56103
|
|
20241112,103700,11391770417,886,879,887,879,42758
|
|
20241112,103600,11353995745,879,881,881,879,16739
|
|
20241112,103500,11339264372,881,882,882,877,23498
|
|
20241112,103400,11318589941,882,881,883,879,13143
|
|
20241112,103300,11307008398,881,880,881,878,53778
|
|
20241112,103200,11259751038,880,880,881,879,17929
|
|
20241112,103100,11243976839,880,880,881,879,23123
|
|
20241112,103000,11223627421,880,883,883,880,40784
|
|
20241112,102900,11187694253,883,882,884,881,21611
|
|
20241112,102800,11168632335,882,884,884,882,34062
|
|
20241112,102700,11138581887,884,886,886,883,14447
|
|
20241112,102600,11125799491,886,888,888,885,16148
|
|
20241112,102500,11111493486,888,884,888,882,18565
|
|
20241112,102400,11095056777,884,881,884,881,10733
|
|
20241112,102300,11085594237,881,883,883,881,35243
|
|
20241112,102200,11054538740,883,881,884,880,43565
|
|
20241112,102100,11016155016,882,888,889,881,68043
|
|
20241112,102000,10955934596,887,894,894,887,109918
|
|
20241112,101900,10858143266,893,898,900,893,99603
|
|
20241112,101800,10768868095,898,898,899,894,54270
|
|
20241112,101700,10720181628,898,894,898,893,41575
|
|
20241112,101600,10682958642,894,891,894,890,17865
|
|
20241112,101500,10667027112,891,894,894,890,23461
|
|
20241112,101400,10646095209,894,890,895,889,55513
|
|
20241112,101300,10596585328,890,890,891,889,54242
|
|
20241112,101200,10548307135,891,888,892,888,11191
|
|
20241112,101100,10538339505,888,886,888,885,38891
|
|
20241112,101000,10503899246,887,888,890,886,33117
|
|
20241112,100900,10474486531,888,889,889,886,22182
|
|
20241112,100800,10454814320,889,890,892,887,28357
|
|
20241112,100700,10429585362,891,892,892,888,31706
|
|
20241112,100600,10401393859,892,896,896,891,40580
|
|
20241112,100500,10365128980,895,893,897,890,44050
|
|
20241112,100400,10325764749,893,889,894,885,122276
|
|
20241112,100300,10216886855,887,889,891,887,39879
|
|
20241112,100200,10181464944,889,887,891,887,8125
|
|
20241112,100100,10174233139,887,887,889,887,30220
|
|
20241112,100000,10147375059,888,891,891,887,41368
|
|
20241112,095900,10110610896,890,888,891,887,46008
|
|
20241112,095800,10069744941,888,890,891,887,33796
|
|
20241112,095700,10039699154,891,892,893,889,113195
|
|
20241112,095600,9938836266,893,891,896,890,77566
|
|
20241112,095500,9869559575,890,900,902,885,160311
|
|
20241112,095400,9726540765,899,896,900,893,110971
|
|
20241112,095300,9627080251,895,895,902,894,322652
|
|
20241112,095200,9337479612,894,888,895,886,149397
|
|
20241112,095100,9204444035,886,880,889,880,145880
|
|
20241112,095000,9075085674,879,881,882,879,21135
|
|
20241112,094900,9056482065,882,884,884,881,31061
|
|
20241112,094800,9029077125,884,883,885,881,71332
|
|
20241112,094700,8966078569,883,879,884,876,52980
|
|
20241112,094600,8919452191,879,876,880,876,26787
|
|
20241112,094500,8895931622,876,877,878,876,28101
|
|
20241112,094400,8871284787,878,875,879,875,42840
|
|
20241112,094300,8833730642,876,873,876,873,27245
|
|
20241112,094200,8809909840,874,870,875,869,88784
|
|
20241112,094100,8732580549,870,874,875,870,123251
|
|
20241112,094000,8625089403,874,874,877,874,57035
|
|
20241112,093900,8575201485,875,874,876,871,63249
|
|
20241112,093800,8519999444,874,876,877,874,91753
|
|
20241112,093700,8439674272,877,884,885,875,171066
|
|
20241112,093600,8289111277,885,885,887,884,52373
|
|
20241112,093500,8242712437,886,884,886,883,65576
|
|
20241112,093400,8184740206,885,886,886,882,91347
|
|
20241112,093300,8104018259,886,883,888,883,27850
|
|
20241112,093200,8079339077,885,885,886,881,87281
|
|
20241112,093100,8002203456,885,889,891,885,65734
|
|
20241112,093000,7943859005,890,890,893,888,112806
|
|
20241112,092900,7843395331,889,886,893,886,123302
|
|
20241112,092800,7733566401,888,889,892,885,128903
|
|
20241112,092700,7618908745,889,881,889,881,147412
|
|
20241112,092600,7488480223,881,878,881,877,95799
|
|
20241112,092500,7404238336,878,878,878,875,37996
|
|
20241112,092400,7370936083,878,872,878,872,113758
|
|
20241112,092300,7271374729,872,872,874,871,88239
|
|
20241112,092200,7194412320,872,873,877,872,88306
|
|
20241112,092100,7117132761,874,873,874,870,181821
|
|
20241112,092000,6958678087,872,875,877,872,131432
|
|
20241112,091900,6843701640,875,881,881,874,184029
|
|
20241112,091800,6682263232,880,886,886,880,273313
|
|
20241112,091700,6441259266,886,891,891,885,142877
|
|
20241112,091600,6314483292,890,890,894,890,95625
|
|
20241112,091500,6229207034,891,889,891,887,95557
|
|
20241112,091400,6144229179,890,887,890,887,145533
|
|
20241112,091300,6014962759,888,891,892,885,342356
|
|
20241112,091200,5711090757,890,895,898,890,381704
|
|
20241112,091100,5370344516,896,900,902,895,162290
|
|
20241112,091000,5224751278,900,906,906,899,204304
|
|
20241112,090900,5040303397,907,907,911,905,327585
|
|
20241112,090800,4742673198,907,907,910,904,365900
|
|
20241112,090700,4410516023,907,903,907,897,374114
|
|
20241112,090600,4072982675,903,899,904,895,419970
|
|
20241112,090500,3695095253,902,896,903,893,429632
|
|
20241112,090400,3309660586,896,910,911,895,592811
|
|
20241112,090300,2773993726,908,914,918,900,923052
|
|
20241112,090200,1935879927,914,922,939,913,2096469
|
|
20241112,090100,0,830,830,830,830,0
|
|
20241112,090000,0,830,830,830,830,0
|