621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,191800,2720981387,765,765,765,765,17507
|
|
20241121,191700,2720981387,765,765,765,765,0
|
|
20241121,191600,2720981387,765,765,765,765,0
|
|
20241121,191500,2720981387,765,765,765,765,0
|
|
20241121,191400,2720981387,765,765,765,765,0
|
|
20241121,191300,2720981387,765,765,765,765,0
|
|
20241121,191200,2720981387,765,765,765,765,0
|
|
20241121,191100,2720981387,765,765,765,765,0
|
|
20241121,191000,2720981387,765,765,765,765,0
|
|
20241121,190900,2720981387,765,765,765,765,0
|
|
20241121,190800,2720981387,765,765,765,765,0
|
|
20241121,190700,2720981387,765,765,765,765,0
|
|
20241121,190600,2720981387,765,765,765,765,0
|
|
20241121,190500,2720981387,765,765,765,765,0
|
|
20241121,190400,2720981387,765,765,765,765,0
|
|
20241121,190300,2720981387,765,765,765,765,0
|
|
20241121,190200,2720981387,765,765,765,765,0
|
|
20241121,190100,2720981387,765,765,765,765,0
|
|
20241121,190000,2720981387,765,765,765,765,0
|
|
20241121,185900,2720981387,765,765,765,765,0
|
|
20241121,185800,2720981387,765,765,765,765,0
|
|
20241121,185700,2720981387,765,765,765,765,0
|
|
20241121,185600,2720981387,765,765,765,765,0
|
|
20241121,185500,2720981387,765,765,765,765,0
|
|
20241121,185400,2720981387,765,765,765,765,0
|
|
20241121,185300,2720981387,765,765,765,765,0
|
|
20241121,185200,2720981387,765,765,765,765,0
|
|
20241121,185100,2720981387,765,765,765,765,0
|
|
20241121,185000,2720981387,765,765,765,765,0
|
|
20241121,184900,2720981387,765,765,765,765,0
|
|
20241121,184800,2720981387,765,765,765,765,17507
|
|
20241121,184700,2720981387,765,765,765,765,0
|
|
20241121,184600,2720981387,765,765,765,765,0
|
|
20241121,184500,2720981387,765,765,765,765,0
|
|
20241121,184400,2720981387,765,765,765,765,0
|
|
20241121,184300,2720981387,765,765,765,765,0
|
|
20241121,184200,2720981387,765,765,765,765,0
|
|
20241121,184100,2720981387,765,765,765,765,0
|
|
20241121,184000,2720981387,765,765,765,765,0
|
|
20241121,183900,2720981387,765,765,765,765,0
|
|
20241121,183800,2720981387,765,765,765,765,0
|
|
20241121,183700,2720981387,765,765,765,765,0
|
|
20241121,183600,2720981387,765,765,765,765,0
|
|
20241121,183500,2720981387,765,765,765,765,0
|
|
20241121,183400,2720981387,765,765,765,765,0
|
|
20241121,183300,2720981387,765,765,765,765,0
|
|
20241121,183200,2720981387,765,765,765,765,0
|
|
20241121,183100,2720981387,765,765,765,765,0
|
|
20241121,183000,2720981387,765,765,765,765,0
|
|
20241121,182900,2720981387,765,765,765,765,0
|
|
20241121,182800,2720981387,765,765,765,765,0
|
|
20241121,182700,2720981387,765,765,765,765,0
|
|
20241121,182600,2720981387,765,765,765,765,0
|
|
20241121,182500,2720981387,765,765,765,765,0
|
|
20241121,182400,2720981387,765,765,765,765,0
|
|
20241121,182300,2720981387,765,765,765,765,0
|
|
20241121,182200,2720981387,765,765,765,765,0
|
|
20241121,182100,2720981387,765,765,765,765,0
|
|
20241121,182000,2720981387,765,765,765,765,0
|
|
20241121,181900,2720981387,765,765,765,765,0
|
|
20241121,181800,2720981387,765,765,765,765,17507
|
|
20241121,181700,2720981387,765,765,765,765,0
|
|
20241121,181600,2720981387,765,765,765,765,0
|
|
20241121,181500,2720981387,765,765,765,765,0
|
|
20241121,181400,2720981387,765,765,765,765,0
|
|
20241121,181300,2720981387,765,765,765,765,0
|
|
20241121,181200,2720981387,765,765,765,765,0
|
|
20241121,181100,2720981387,765,765,765,765,0
|
|
20241121,181000,2720981387,765,765,765,765,0
|
|
20241121,180900,2720981387,765,765,765,765,0
|
|
20241121,180800,2720981387,765,765,765,765,0
|
|
20241121,180700,2720981387,765,765,765,765,0
|
|
20241121,180600,2720981387,765,765,765,765,0
|
|
20241121,180500,2720981387,765,765,765,765,0
|
|
20241121,180400,2720981387,765,765,765,765,0
|
|
20241121,180300,2720981387,765,765,765,765,0
|
|
20241121,180200,2720981387,765,765,765,765,0
|
|
20241121,180100,2720981387,765,765,765,765,0
|
|
20241121,180000,2720981387,765,765,765,765,0
|
|
20241121,175900,2720981387,765,765,765,765,0
|
|
20241121,175800,2720981387,765,765,765,765,0
|
|
20241121,175700,2720981387,765,765,765,765,0
|
|
20241121,175600,2720981387,765,765,765,765,0
|
|
20241121,175500,2720981387,765,765,765,765,0
|
|
20241121,175400,2720981387,765,765,765,765,0
|
|
20241121,175300,2720981387,765,765,765,765,0
|
|
20241121,175200,2720981387,765,765,765,765,0
|
|
20241121,175100,2720981387,765,765,765,765,0
|
|
20241121,175000,2720981387,765,765,765,765,0
|
|
20241121,174900,2720981387,765,765,765,765,0
|
|
20241121,174800,2720981387,765,765,765,765,17507
|
|
20241121,174700,2720981387,765,765,765,765,0
|
|
20241121,174600,2720981387,765,765,765,765,0
|
|
20241121,174500,2720981387,765,765,765,765,0
|
|
20241121,174400,2720981387,765,765,765,765,0
|
|
20241121,174300,2720981387,765,765,765,765,0
|
|
20241121,174200,2720981387,765,765,765,765,0
|
|
20241121,174100,2720981387,765,765,765,765,0
|
|
20241121,174000,2720981387,765,765,765,765,0
|
|
20241121,173900,2720981387,765,765,765,765,0
|
|
20241121,173800,2720981387,765,765,765,765,0
|
|
20241121,173700,2720981387,765,765,765,765,0
|
|
20241121,173600,2720981387,765,765,765,765,0
|
|
20241121,173500,2720981387,765,765,765,765,0
|
|
20241121,173400,2720981387,765,765,765,765,0
|
|
20241121,173300,2720981387,765,765,765,765,0
|
|
20241121,173200,2720981387,765,765,765,765,0
|
|
20241121,173100,2720981387,765,765,765,765,0
|
|
20241121,173000,2720981387,765,765,765,765,0
|
|
20241121,172900,2720981387,765,765,765,765,0
|
|
20241121,172800,2720981387,765,765,765,765,0
|
|
20241121,172700,2720981387,765,765,765,765,0
|
|
20241121,172600,2720981387,765,765,765,765,0
|
|
20241121,172500,2720981387,765,765,765,765,0
|
|
20241121,172400,2720981387,765,765,765,765,0
|
|
20241121,172300,2720981387,765,765,765,765,0
|
|
20241121,172200,2720981387,765,765,765,765,0
|
|
20241121,172100,2720981387,765,765,765,765,0
|
|
20241121,172000,2720981387,765,765,765,765,0
|
|
20241121,171900,2720981387,765,765,765,765,0
|
|
20241121,171800,2720981387,765,765,765,765,17507
|
|
20241121,171700,2720981387,765,765,765,765,0
|
|
20241121,171600,2720981387,765,765,765,765,0
|
|
20241121,171500,2720981387,765,765,765,765,0
|
|
20241121,171400,2720981387,765,765,765,765,0
|
|
20241121,171300,2720981387,765,765,765,765,0
|
|
20241121,171200,2720981387,765,765,765,765,0
|
|
20241121,171100,2720981387,765,765,765,765,0
|
|
20241121,171000,2720981387,765,765,765,765,0
|
|
20241121,170900,2720981387,765,765,765,765,0
|
|
20241121,170800,2720981387,765,765,765,765,0
|
|
20241121,170700,2720981387,765,765,765,765,0
|
|
20241121,170600,2720981387,765,765,765,765,0
|
|
20241121,170500,2720981387,765,765,765,765,0
|
|
20241121,170400,2720981387,765,765,765,765,0
|
|
20241121,170300,2720981387,765,765,765,765,0
|
|
20241121,170200,2720981387,765,765,765,765,0
|
|
20241121,170100,2720981387,765,765,765,765,0
|
|
20241121,170000,2720981387,765,765,765,765,0
|
|
20241121,165900,2720981387,765,765,765,765,0
|
|
20241121,165800,2720981387,765,765,765,765,0
|
|
20241121,165700,2720981387,765,765,765,765,0
|
|
20241121,165600,2720981387,765,765,765,765,0
|
|
20241121,165500,2720981387,765,765,765,765,0
|
|
20241121,165400,2720981387,765,765,765,765,0
|
|
20241121,165300,2720981387,765,765,765,765,0
|
|
20241121,165200,2720981387,765,765,765,765,0
|
|
20241121,165100,2720981387,765,765,765,765,0
|
|
20241121,165000,2720981387,765,765,765,765,0
|
|
20241121,164900,2720981387,765,765,765,765,0
|
|
20241121,164800,2720981387,765,765,765,765,17507
|
|
20241121,164700,2720981387,765,765,765,765,0
|
|
20241121,164600,2720981387,765,765,765,765,0
|
|
20241121,164500,2720981387,765,765,765,765,0
|
|
20241121,164400,2720981387,765,765,765,765,0
|
|
20241121,164300,2720981387,765,765,765,765,0
|
|
20241121,164200,2720981387,765,765,765,765,0
|
|
20241121,164100,2720981387,765,765,765,765,0
|
|
20241121,164000,2720981387,765,765,765,765,0
|
|
20241121,163900,2720981387,765,765,765,765,0
|
|
20241121,163800,2720981387,765,765,765,765,0
|
|
20241121,163700,2720981387,765,765,765,765,0
|
|
20241121,163600,2720981387,765,765,765,765,0
|
|
20241121,163500,2720981387,765,765,765,765,0
|
|
20241121,163400,2720981387,765,765,765,765,0
|
|
20241121,163300,2720981387,765,765,765,765,0
|
|
20241121,163200,2720981387,765,765,765,765,0
|
|
20241121,163100,2720981387,765,765,765,765,0
|
|
20241121,163000,2720981387,765,765,765,765,0
|
|
20241121,162900,2720981387,765,765,765,765,0
|
|
20241121,162800,2720981387,765,765,765,765,0
|
|
20241121,162700,2720981387,765,765,765,765,0
|
|
20241121,162600,2720981387,765,765,765,765,0
|
|
20241121,162500,2720981387,765,765,765,765,0
|
|
20241121,162400,2720981387,765,765,765,765,0
|
|
20241121,162300,2720981387,765,765,765,765,0
|
|
20241121,162200,2720981387,765,765,765,765,0
|
|
20241121,162100,2720981387,765,765,765,765,0
|
|
20241121,162000,2720981387,765,765,765,765,0
|
|
20241121,161900,2720981387,765,765,765,765,0
|
|
20241121,161800,2720981387,765,765,765,765,17507
|
|
20241121,161700,2720981387,765,765,765,765,0
|
|
20241121,161600,2720981387,765,765,765,765,0
|
|
20241121,161500,2720981387,765,765,765,765,0
|
|
20241121,161400,2720981387,765,765,765,765,0
|
|
20241121,161300,2720981387,765,765,765,765,0
|
|
20241121,161200,2720981387,765,765,765,765,0
|
|
20241121,161100,2720981387,765,765,765,765,0
|
|
20241121,161000,2720981387,765,765,765,765,0
|
|
20241121,160900,2720981387,765,765,765,765,0
|
|
20241121,160800,2720981387,765,765,765,765,0
|
|
20241121,160700,2720981387,765,765,765,765,0
|
|
20241121,160600,2720981387,765,765,765,765,0
|
|
20241121,160500,2720981387,765,765,765,765,0
|
|
20241121,160400,2720981387,765,765,765,765,0
|
|
20241121,160300,2720981387,765,765,765,765,0
|
|
20241121,160200,2720981387,765,765,765,765,0
|
|
20241121,160100,2720981387,765,765,765,765,0
|
|
20241121,160000,2720981387,765,765,765,765,0
|
|
20241121,155900,2720981387,765,765,765,765,0
|
|
20241121,155800,2720981387,765,765,765,765,0
|
|
20241121,155700,2720981387,765,765,765,765,0
|
|
20241121,155600,2720981387,765,765,765,765,0
|
|
20241121,155500,2720981387,765,765,765,765,0
|
|
20241121,155400,2720981387,765,765,765,765,0
|
|
20241121,155300,2720981387,765,765,765,765,0
|
|
20241121,155200,2720981387,765,765,765,765,0
|
|
20241121,155100,2720981387,765,765,765,765,0
|
|
20241121,155000,2720981387,765,765,765,765,0
|
|
20241121,154900,2720981387,765,765,765,765,0
|
|
20241121,154800,2720981387,765,765,765,765,17507
|
|
20241121,154700,2720981387,765,765,765,765,0
|
|
20241121,154600,2720981387,765,765,765,765,0
|
|
20241121,154500,2720981387,765,765,765,765,0
|
|
20241121,154400,2720981387,765,765,765,765,0
|
|
20241121,154300,2720981387,765,765,765,765,0
|
|
20241121,154200,2720981387,765,765,765,765,0
|
|
20241121,154100,2720981387,765,765,765,765,0
|
|
20241121,154000,2720981387,765,765,765,765,0
|
|
20241121,153900,2720981387,765,765,765,765,0
|
|
20241121,153800,2720981387,765,765,765,765,0
|
|
20241121,153700,2720981387,765,765,765,765,0
|
|
20241121,153600,2720981387,765,765,765,765,0
|
|
20241121,153500,2720981387,765,765,765,765,0
|
|
20241121,153400,2720981387,765,765,765,765,0
|
|
20241121,153300,2720981387,765,765,765,765,0
|
|
20241121,153200,2720981387,765,765,765,765,0
|
|
20241121,153100,2720981387,765,765,765,765,0
|
|
20241121,153000,2720981387,765,765,765,765,17507
|
|
20241121,152900,2707588532,765,765,765,765,0
|
|
20241121,152800,2707588532,765,765,765,765,0
|
|
20241121,152700,2707588532,765,765,765,765,0
|
|
20241121,152600,2707588532,765,765,765,765,0
|
|
20241121,152500,2707588532,765,765,765,765,0
|
|
20241121,152400,2707588532,765,765,765,765,0
|
|
20241121,152300,2707588532,765,765,765,765,0
|
|
20241121,152200,2707588532,765,765,765,765,0
|
|
20241121,152100,2707588532,765,765,765,765,0
|
|
20241121,152000,2707588532,765,765,765,765,0
|
|
20241121,151900,2707588532,765,765,765,763,3712
|
|
20241121,151800,2704749299,766,766,766,765,1667
|
|
20241121,151700,2703472427,766,766,766,763,134
|
|
20241121,151600,2703369957,766,764,766,764,3228
|
|
20241121,151500,2700900635,764,763,764,762,3339
|
|
20241121,151400,2698352980,762,762,762,762,100
|
|
20241121,151300,2698276780,762,762,762,762,456
|
|
20241121,151200,2697929308,762,761,762,761,2175
|
|
20241121,151100,2696272633,762,761,762,761,4252
|
|
20241121,151000,2693036391,761,762,762,761,1009
|
|
20241121,150900,2692267540,760,761,761,760,1543
|
|
20241121,150800,2691094691,761,763,765,757,27839
|
|
20241121,150700,2669927786,762,764,764,762,15853
|
|
20241121,150600,2657832035,765,765,766,765,665
|
|
20241121,150500,2657323079,766,765,766,764,265
|
|
20241121,150400,2657120616,766,766,767,764,1986
|
|
20241121,150300,2655603233,767,767,768,765,7
|
|
20241121,150200,2655597867,764,765,768,764,10979
|
|
20241121,150100,2647193230,764,764,764,763,6009
|
|
20241121,150000,2642602356,765,765,769,765,5810
|
|
20241121,145900,2638143910,764,762,764,762,4992
|
|
20241121,145800,2634337256,763,762,764,761,10755
|
|
20241121,145700,2626141193,763,764,764,763,27
|
|
20241121,145600,2626120567,761,761,764,761,2565
|
|
20241121,145500,2624168597,764,762,764,762,3445
|
|
20241121,145400,2621542507,762,761,762,760,8830
|
|
20241121,145300,2614825760,760,763,763,760,2296
|
|
20241121,145200,2613078289,763,763,764,763,1036
|
|
20241121,145100,2612287807,764,764,764,764,1199
|
|
20241121,145000,2611371771,766,765,766,762,6446
|
|
20241121,144900,2606454457,765,768,768,765,1029
|
|
20241121,144800,2605664844,768,766,768,766,2632
|
|
20241121,144700,2603648194,769,767,769,765,601
|
|
20241121,144600,2603187883,767,769,769,767,5020
|
|
20241121,144500,2599330349,768,771,771,768,4741
|
|
20241121,144400,2595687532,772,772,772,771,4537
|
|
20241121,144300,2592186802,772,771,773,771,3733
|
|
20241121,144200,2589305257,772,772,772,772,1161
|
|
20241121,144100,2588408965,772,771,772,771,1534
|
|
20241121,144000,2587224719,772,770,772,770,8317
|
|
20241121,143900,2580811547,770,771,771,768,9575
|
|
20241121,143800,2573451492,771,771,771,769,12174
|
|
20241121,143700,2564075225,771,772,772,771,1242
|
|
20241121,143600,2563117314,772,773,773,772,2404
|
|
20241121,143500,2561260558,773,772,773,772,13287
|
|
20241121,143400,2550994867,772,771,773,770,16801
|
|
20241121,143300,2538028400,772,770,772,769,5700
|
|
20241121,143200,2533637534,771,772,773,771,2700
|
|
20241121,143100,2531555020,772,770,773,770,8908
|
|
20241121,143000,2524681513,772,769,772,769,14958
|
|
20241121,142900,2513168871,769,767,769,767,7256
|
|
20241121,142800,2507598308,767,766,767,766,5480
|
|
20241121,142700,2503399914,766,766,767,766,497
|
|
20241121,142600,2503019112,766,765,766,765,1963
|
|
20241121,142500,2501516547,765,765,765,765,828
|
|
20241121,142400,2500883127,765,765,765,765,2959
|
|
20241121,142300,2498619492,764,765,765,763,2714
|
|
20241121,142200,2496546438,767,768,768,766,7758
|
|
20241121,142100,2490597229,767,770,770,767,21415
|
|
20241121,142000,2474159615,770,770,773,769,19969
|
|
20241121,141900,2458783927,770,770,773,769,13562
|
|
20241121,141800,2448325795,770,769,770,769,33124
|
|
20241121,141700,2422852366,769,767,769,767,24685
|
|
20241121,141600,2403876622,767,768,768,767,40
|
|
20241121,141500,2403845912,769,769,769,769,1289
|
|
20241121,141400,2402854671,767,768,771,767,7161
|
|
20241121,141300,2397354583,769,761,771,761,69524
|
|
20241121,141200,2344059078,760,760,760,760,242
|
|
20241121,141100,2343875158,759,760,760,759,443
|
|
20241121,141000,2343538709,760,759,760,758,1318
|
|
20241121,140900,2342539321,759,759,759,759,0
|
|
20241121,140800,2342539321,759,759,761,759,4476
|
|
20241121,140700,2339136333,758,759,759,758,1640
|
|
20241121,140600,2337892291,760,760,761,760,43
|
|
20241121,140500,2337859602,760,759,760,759,6251
|
|
20241121,140400,2333112093,759,759,759,759,50
|
|
20241121,140300,2333074143,758,759,759,758,2671
|
|
20241121,140200,2331047754,759,760,760,759,10016
|
|
20241121,140100,2323442043,760,759,761,759,3334
|
|
20241121,140000,2320908254,759,759,759,759,569
|
|
20241121,135900,2320476383,759,760,760,759,185
|
|
20241121,135800,2320335787,760,760,760,760,104
|
|
20241121,135700,2320256747,759,760,760,759,107
|
|
20241121,135600,2320175434,760,759,760,758,8678
|
|
20241121,135500,2313591703,758,758,758,757,1632
|
|
20241121,135400,2312354913,758,759,759,758,212
|
|
20241121,135300,2312194105,759,758,759,758,3229
|
|
20241121,135200,2309745294,758,759,759,758,15
|
|
20241121,135100,2309733910,759,761,761,759,5541
|
|
20241121,135000,2305527889,760,760,760,760,333
|
|
20241121,134900,2305274809,760,760,760,760,0
|
|
20241121,134800,2305274809,760,760,760,760,0
|
|
20241121,134700,2305274809,760,760,760,760,434
|
|
20241121,134600,2304944969,760,760,760,760,2000
|
|
20241121,134500,2303424969,761,761,762,760,1067
|
|
20241121,134400,2302613087,760,759,760,759,5052
|
|
20241121,134300,2298774828,759,758,759,757,739
|
|
20241121,134200,2298214029,760,759,760,758,7583
|
|
20241121,134100,2292451864,759,759,760,759,1363
|
|
20241121,134000,2291417345,760,760,761,760,214
|
|
20241121,133900,2291254542,761,760,761,759,12768
|
|
20241121,133800,2281544738,759,760,760,759,379
|
|
20241121,133700,2281256868,759,759,759,759,2268
|
|
20241121,133600,2279535456,759,758,759,755,9950
|
|
20241121,133500,2271990182,758,755,758,755,8646
|
|
20241121,133400,2265440767,754,755,755,754,7988
|
|
20241121,133300,2259417355,755,756,758,755,4159
|
|
20241121,133200,2256276051,756,758,758,756,7317
|
|
20241121,133100,2250738678,758,760,760,756,12708
|
|
20241121,133000,2241119823,760,760,761,758,7131
|
|
20241121,132900,2235709858,760,760,760,760,1264
|
|
20241121,132800,2234749218,760,760,760,760,1324
|
|
20241121,132700,2233742978,761,761,761,761,623
|
|
20241121,132600,2233268875,762,762,762,761,102
|
|
20241121,132500,2233191251,761,762,762,761,11
|
|
20241121,132400,2233182871,763,761,763,761,1114
|
|
20241121,132300,2232335115,759,760,760,759,3812
|
|
20241121,132200,2229439261,759,760,760,759,4094
|
|
20241121,132100,2226328331,762,761,762,761,1349
|
|
20241121,132000,2225300896,763,763,763,763,1000
|
|
20241121,131900,2224537896,761,763,763,761,4390
|
|
20241121,131800,2221197104,761,761,761,761,8448
|
|
20241121,131700,2214768176,761,762,762,761,3226
|
|
20241121,131600,2212313090,762,764,764,761,8483
|
|
20241121,131500,2205851705,763,765,765,763,4873
|
|
20241121,131400,2202128644,765,768,768,765,1905
|
|
20241121,131300,2200667180,766,767,769,766,15941
|
|
20241121,131200,2188433765,767,766,767,766,15074
|
|
20241121,131100,2176881120,768,766,768,765,11824
|
|
20241121,131000,2167817707,765,763,765,763,12389
|
|
20241121,130900,2158349709,763,764,764,762,4835
|
|
20241121,130800,2154658339,763,762,764,762,9431
|
|
20241121,130700,2147462938,761,762,762,761,2118
|
|
20241121,130600,2145851129,762,761,762,761,11534
|
|
20241121,130500,2137069223,762,762,763,762,1807
|
|
20241121,130400,2135692288,762,763,764,761,2150
|
|
20241121,130300,2134053295,763,762,763,762,1781
|
|
20241121,130200,2132695711,763,762,763,762,67
|
|
20241121,130100,2132644654,762,762,763,762,10321
|
|
20241121,130000,2124773090,762,761,762,760,4804
|
|
20241121,125900,2121121545,760,762,762,760,720
|
|
20241121,125800,2120573544,763,762,763,761,6002
|
|
20241121,125700,2116005353,763,762,763,762,4693
|
|
20241121,125600,2112426003,762,761,762,760,11225
|
|
20241121,125500,2103874783,761,760,762,760,227
|
|
20241121,125400,2103702026,759,760,762,759,6379
|
|
20241121,125300,2098857123,759,764,766,759,10926
|
|
20241121,125200,2090539611,766,766,767,765,1156
|
|
20241121,125100,2089654861,765,762,768,762,17397
|
|
20241121,125000,2076322380,762,761,763,761,15384
|
|
20241121,124900,2064603146,761,762,762,761,177
|
|
20241121,124800,2064468445,762,759,762,759,3379
|
|
20241121,124700,2061900465,759,760,760,759,1861
|
|
20241121,124600,2060487693,760,759,760,759,3121
|
|
20241121,124500,2058116947,759,759,760,759,1744
|
|
20241121,124400,2056793250,759,760,760,759,2
|
|
20241121,124300,2056791731,759,760,760,759,7026
|
|
20241121,124200,2051458890,760,761,762,760,776
|
|
20241121,124100,2050868772,761,760,763,760,3083
|
|
20241121,124000,2048522628,760,764,764,760,31895
|
|
20241121,123900,2024245401,764,762,768,761,23687
|
|
20241121,123800,2006105720,763,760,763,760,12736
|
|
20241121,123700,1996401852,760,759,761,759,24652
|
|
20241121,123600,1977670798,759,757,760,756,7356
|
|
20241121,123500,1972093416,756,756,756,755,1106
|
|
20241121,123400,1971257607,755,755,756,755,96
|
|
20241121,123300,1971185101,755,754,757,754,2053
|
|
20241121,123200,1969631553,754,754,754,754,953
|
|
20241121,123100,1968912991,754,755,755,753,2842
|
|
20241121,123000,1966770007,756,755,756,755,1774
|
|
20241121,122900,1965429978,755,756,757,755,4169
|
|
20241121,122800,1962279695,755,755,756,755,2440
|
|
20241121,122700,1960436595,754,754,754,754,646
|
|
20241121,122600,1959949511,753,752,753,752,6139
|
|
20241121,122500,1955331309,752,751,752,751,3948
|
|
20241121,122400,1952363466,750,750,750,750,6
|
|
20241121,122300,1952358966,749,750,750,749,2099
|
|
20241121,122200,1950784980,751,749,751,749,2203
|
|
20241121,122100,1949134741,750,750,750,750,200
|
|
20241121,122000,1948984741,750,750,750,750,402
|
|
20241121,121900,1948683241,750,750,750,750,1
|
|
20241121,121800,1948682491,749,750,750,749,2252
|
|
20241121,121700,1946995742,751,750,751,750,2087
|
|
20241121,121600,1945429220,749,749,749,749,11
|
|
20241121,121500,1945420981,750,750,750,750,0
|
|
20241121,121400,1945420981,750,749,750,749,1253
|
|
20241121,121300,1944481689,749,748,749,748,1632
|
|
20241121,121200,1943259333,748,748,749,748,6
|
|
20241121,121100,1943254844,748,747,748,747,139
|
|
20241121,121000,1943150874,747,748,749,747,3114
|
|
20241121,120900,1940821691,747,747,747,747,205
|
|
20241121,120800,1940668556,749,747,749,747,2417
|
|
20241121,120700,1938860641,748,747,748,747,4
|
|
20241121,120600,1938857651,748,747,748,747,38
|
|
20241121,120500,1938829231,748,747,748,747,869
|
|
20241121,120400,1938180037,748,748,749,748,1075
|
|
20241121,120300,1937375935,747,747,748,747,18
|
|
20241121,120200,1937362473,748,747,748,747,203
|
|
20241121,120100,1937210731,747,747,747,745,272
|
|
20241121,120000,1937007937,745,746,747,745,510
|
|
20241121,115900,1936627973,744,746,746,744,7215
|
|
20241121,115800,1931250911,746,746,746,746,421
|
|
20241121,115700,1930936845,746,746,746,746,1
|
|
20241121,115600,1930936099,746,746,746,746,435
|
|
20241121,115500,1930611589,747,747,747,747,170
|
|
20241121,115400,1930484599,747,745,747,745,742
|
|
20241121,115300,1929931597,746,747,749,746,1446
|
|
20241121,115200,1928852869,745,747,749,745,94
|
|
20241121,115100,1928782810,748,749,749,748,2
|
|
20241121,115000,1928781313,747,744,749,744,7318
|
|
20241121,114900,1923330171,745,746,746,745,12068
|
|
20241121,114800,1914334151,746,746,746,746,48
|
|
20241121,114700,1914298343,746,746,747,746,9073
|
|
20241121,114600,1907529884,747,747,747,746,1704
|
|
20241121,114500,1906256997,747,749,750,747,4362
|
|
20241121,114400,1902998572,750,748,750,748,2115
|
|
20241121,114300,1901414548,749,749,749,747,1151
|
|
20241121,114200,1900553104,750,749,750,749,112
|
|
20241121,114100,1900469205,750,748,750,748,6600
|
|
20241121,114000,1895527401,750,747,750,747,106
|
|
20241121,113900,1895448211,749,748,749,747,7925
|
|
20241121,113800,1889525675,748,749,749,748,483
|
|
20241121,113700,1889164390,749,749,749,749,8
|
|
20241121,113600,1889158398,748,749,749,748,1910
|
|
20241121,113500,1887728808,750,749,750,749,103
|
|
20241121,113400,1887651660,749,748,749,748,4966
|
|
20241121,113300,1883934199,748,747,748,747,5852
|
|
20241121,113200,1879560316,748,747,748,747,502
|
|
20241121,113100,1879185321,747,749,749,747,11256
|
|
20241121,113000,1870766422,748,748,748,748,4040
|
|
20241121,112900,1867744502,751,748,751,748,276
|
|
20241121,112800,1867538051,749,749,749,749,0
|
|
20241121,112700,1867538051,749,750,752,748,5997
|
|
20241121,112600,1863046592,752,752,752,752,370
|
|
20241121,112500,1862768352,752,749,752,748,5272
|
|
20241121,112400,1858822257,749,750,750,749,472
|
|
20241121,112300,1858468529,750,751,751,750,8380
|
|
20241121,112200,1852181339,751,750,751,750,131
|
|
20241121,112100,1852083069,749,749,749,749,2775
|
|
20241121,112000,1850004594,747,749,749,747,1014
|
|
20241121,111900,1849246132,748,751,751,748,8095
|
|
20241121,111800,1843190452,751,748,751,748,2767
|
|
20241121,111700,1841115734,748,749,749,748,1500
|
|
20241121,111600,1839993733,749,751,751,749,345
|
|
20241121,111500,1839735324,749,749,749,749,54
|
|
20241121,111400,1839694878,748,749,749,748,600
|
|
20241121,111300,1839246063,749,752,752,749,1169
|
|
20241121,111200,1838370215,752,752,752,752,0
|
|
20241121,111100,1838370215,752,749,752,749,1351
|
|
20241121,111000,1837358274,749,748,750,748,7085
|
|
20241121,110900,1832058491,748,749,750,748,26246
|
|
20241121,110800,1812419114,749,751,751,749,39303
|
|
20241121,110700,1782943531,752,751,752,751,209
|
|
20241121,110600,1782786563,750,750,751,750,3363
|
|
20241121,110500,1780263621,750,752,752,750,4972
|
|
20241121,110400,1776529973,752,751,752,751,521
|
|
20241121,110300,1776138592,751,752,752,751,6173
|
|
20241121,110200,1771501567,753,753,753,753,0
|
|
20241121,110100,1771501567,753,754,754,753,5
|
|
20241121,110000,1771497800,753,752,753,752,11
|
|
20241121,105900,1771489518,752,753,753,752,18232
|
|
20241121,105800,1757777595,752,752,752,752,204
|
|
20241121,105700,1757624187,752,753,753,752,1128
|
|
20241121,105600,1756775926,753,752,753,752,3387
|
|
20241121,105500,1754228800,752,754,754,752,3080
|
|
20241121,105400,1751909603,753,753,753,753,4808
|
|
20241121,105300,1748289179,754,755,755,754,1427
|
|
20241121,105200,1747212921,755,754,755,754,209
|
|
20241121,105100,1747055332,754,754,754,754,3338
|
|
20241121,105000,1744538480,754,755,755,754,110
|
|
20241121,104900,1744455530,755,754,755,753,5975
|
|
20241121,104800,1739955471,755,754,755,754,1110
|
|
20241121,104700,1739118511,755,754,755,754,334
|
|
20241121,104600,1738866673,754,756,756,754,4913
|
|
20241121,104500,1735162243,755,755,755,755,802
|
|
20241121,104400,1734556733,755,754,755,754,6944
|
|
20241121,104300,1729317698,755,754,755,754,150
|
|
20241121,104200,1729204548,754,756,756,754,8096
|
|
20241121,104100,1723091249,757,756,757,756,841
|
|
20241121,104000,1722455133,756,756,756,756,501
|
|
20241121,103900,1722076377,757,756,757,755,2103
|
|
20241121,103800,1720488347,758,756,758,756,1145
|
|
20241121,103700,1719621077,755,755,755,754,8273
|
|
20241121,103600,1713375083,754,755,756,754,4468
|
|
20241121,103500,1710001952,755,757,758,755,12095
|
|
20241121,103400,1700862010,758,757,758,757,2255
|
|
20241121,103300,1699154959,759,757,759,757,528
|
|
20241121,103200,1698754467,759,758,759,757,701
|
|
20241121,103100,1698223800,759,757,759,757,6610
|
|
20241121,103000,1693219700,757,756,757,756,1000
|
|
20241121,102900,1692463031,756,755,756,755,1940
|
|
20241121,102800,1690996937,755,756,756,755,790
|
|
20241121,102700,1690399892,757,757,757,757,0
|
|
20241121,102600,1690399892,757,758,758,757,1567
|
|
20241121,102500,1689213140,758,756,758,756,6767
|
|
20241121,102400,1684097286,756,755,756,755,3425
|
|
20241121,102300,1681509411,756,758,758,756,12332
|
|
20241121,102200,1672182228,758,758,758,758,347
|
|
20241121,102100,1671919202,758,758,758,757,3700
|
|
20241121,102000,1669116441,758,757,758,757,3872
|
|
20241121,101900,1666185336,758,758,758,758,169
|
|
20241121,101800,1666057234,757,758,758,757,1236
|
|
20241121,101700,1665120534,759,758,759,758,1131
|
|
20241121,101600,1664263115,758,759,759,758,888
|
|
20241121,101500,1663589977,759,759,759,759,12
|
|
20241121,101400,1663580869,757,758,758,757,2689
|
|
20241121,101300,1661544779,757,758,759,757,12277
|
|
20241121,101200,1652250154,759,759,759,758,686
|
|
20241121,101100,1651729580,759,758,759,758,2619
|
|
20241121,101000,1649742506,759,758,760,758,4526
|
|
20241121,100900,1646310263,758,759,761,758,7865
|
|
20241121,100800,1640337137,760,761,761,758,1776
|
|
20241121,100700,1638990924,759,758,759,757,10984
|
|
20241121,100600,1630673864,757,758,759,757,6136
|
|
20241121,100500,1626025906,758,758,759,758,4506
|
|
20241121,100400,1622609946,759,763,763,758,18930
|
|
20241121,100300,1608215004,762,762,764,761,1380
|
|
20241121,100200,1607163359,762,766,766,761,19215
|
|
20241121,100100,1592506482,764,768,771,764,27791
|
|
20241121,100000,1571194909,767,766,768,762,23044
|
|
20241121,095900,1553588990,765,768,768,763,13785
|
|
20241121,095800,1543034338,767,764,775,763,51286
|
|
20241121,095700,1503568788,763,764,769,762,17452
|
|
20241121,095600,1490218096,764,757,770,757,30692
|
|
20241121,095500,1466811489,758,757,758,757,1918
|
|
20241121,095400,1465357847,757,756,758,756,1561
|
|
20241121,095300,1464176579,756,758,759,755,23002
|
|
20241121,095200,1446792425,758,757,758,756,1409
|
|
20241121,095100,1445725757,757,758,758,757,4973
|
|
20241121,095000,1441960895,758,757,758,757,4320
|
|
20241121,094900,1438690595,757,757,757,756,7873
|
|
20241121,094800,1432737997,757,759,760,757,8614
|
|
20241121,094700,1426211876,756,759,760,756,10123
|
|
20241121,094600,1418541161,759,761,761,759,9030
|
|
20241121,094500,1411678115,761,760,761,760,3349
|
|
20241121,094400,1409132118,760,760,760,760,1418
|
|
20241121,094300,1408054438,760,761,761,757,17580
|
|
20241121,094200,1394724908,763,766,766,762,8249
|
|
20241121,094100,1388425850,766,763,766,763,8463
|
|
20241121,094000,1381960409,763,759,763,758,7798
|
|
20241121,093900,1376028063,758,762,764,756,43662
|
|
20241121,093800,1342881436,763,761,763,761,11912
|
|
20241121,093700,1333803960,761,762,764,761,8757
|
|
20241121,093600,1327133637,763,763,764,761,7478
|
|
20241121,093500,1321432912,763,763,766,761,27173
|
|
20241121,093400,1300711052,761,767,777,761,36527
|
|
20241121,093300,1272797477,767,762,767,762,13129
|
|
20241121,093200,1262753465,764,772,772,761,64080
|
|
20241121,093100,1213693201,773,773,777,769,32312
|
|
20241121,093000,1188739656,773,777,778,773,21230
|
|
20241121,092900,1172270986,777,775,777,771,22754
|
|
20241121,092800,1154659846,776,777,784,774,73697
|
|
20241121,092700,1097166915,779,776,780,765,80833
|
|
20241121,092600,1034534009,777,774,780,770,65664
|
|
20241121,092500,983685492,774,775,776,771,44402
|
|
20241121,092400,949352337,772,776,780,771,108368
|
|
20241121,092300,865258107,775,770,784,768,196379
|
|
20241121,092200,712661332,771,770,771,763,37898
|
|
20241121,092100,683559846,770,763,774,762,90539
|
|
20241121,092000,613849068,762,768,768,762,20197
|
|
20241121,091900,598382211,765,761,768,761,29961
|
|
20241121,091800,575477727,761,773,773,759,90725
|
|
20241121,091700,506209663,773,755,774,755,104538
|
|
20241121,091600,426372648,756,753,756,753,2910
|
|
20241121,091500,424178354,753,750,753,749,8187
|
|
20241121,091400,418040565,750,753,753,750,16030
|
|
20241121,091300,405974857,753,750,758,750,38179
|
|
20241121,091200,377177525,750,749,752,749,10465
|
|
20241121,091100,369334021,750,751,753,745,25824
|
|
20241121,091000,350003721,749,749,752,748,10000
|
|
20241121,090900,342505543,749,751,753,749,14299
|
|
20241121,090800,331777339,753,750,753,749,15598
|
|
20241121,090700,320066868,750,750,754,748,15253
|
|
20241121,090600,308609771,750,739,750,738,22869
|
|
20241121,090500,291635332,741,745,746,738,22135
|
|
20241121,090400,275214628,741,751,754,740,91707
|
|
20241121,090300,206914568,750,754,757,750,36922
|
|
20241121,090200,179098652,754,757,758,751,26494
|
|
20241121,090100,159125145,758,767,767,757,64389
|
|
20241121,090000,110084848,766,748,766,748,146052
|