635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193200,24480224102,882,882,882,882,221421
|
|
20241101,193100,24480224102,882,882,882,882,0
|
|
20241101,193000,24480224102,882,882,882,882,0
|
|
20241101,192900,24480224102,882,882,882,882,0
|
|
20241101,192800,24480224102,882,882,882,882,0
|
|
20241101,192700,24480224102,882,882,882,882,0
|
|
20241101,192600,24480224102,882,882,882,882,0
|
|
20241101,192500,24480224102,882,882,882,882,0
|
|
20241101,192400,24480224102,882,882,882,882,0
|
|
20241101,192300,24480224102,882,882,882,882,0
|
|
20241101,192200,24480224102,882,882,882,882,0
|
|
20241101,192100,24480224102,882,882,882,882,0
|
|
20241101,192000,24480224102,882,882,882,882,0
|
|
20241101,191900,24480224102,882,882,882,882,0
|
|
20241101,191800,24480224102,882,882,882,882,0
|
|
20241101,191700,24480224102,882,882,882,882,0
|
|
20241101,191600,24480224102,882,882,882,882,0
|
|
20241101,191500,24480224102,882,882,882,882,0
|
|
20241101,191400,24480224102,882,882,882,882,0
|
|
20241101,191300,24480224102,882,882,882,882,0
|
|
20241101,191200,24480224102,882,882,882,882,0
|
|
20241101,191100,24480224102,882,882,882,882,0
|
|
20241101,191000,24480224102,882,882,882,882,0
|
|
20241101,190900,24480224102,882,882,882,882,0
|
|
20241101,190800,24480224102,882,882,882,882,0
|
|
20241101,190700,24480224102,882,882,882,882,0
|
|
20241101,190600,24480224102,882,882,882,882,0
|
|
20241101,190500,24480224102,882,882,882,882,0
|
|
20241101,190400,24480224102,882,882,882,882,0
|
|
20241101,190300,24480224102,882,882,882,882,0
|
|
20241101,190200,24480224102,882,882,882,882,221421
|
|
20241101,190100,24480224102,882,882,882,882,0
|
|
20241101,190000,24480224102,882,882,882,882,0
|
|
20241101,185900,24480224102,882,882,882,882,0
|
|
20241101,185800,24480224102,882,882,882,882,0
|
|
20241101,185700,24480224102,882,882,882,882,0
|
|
20241101,185600,24480224102,882,882,882,882,0
|
|
20241101,185500,24480224102,882,882,882,882,0
|
|
20241101,185400,24480224102,882,882,882,882,0
|
|
20241101,185300,24480224102,882,882,882,882,0
|
|
20241101,185200,24480224102,882,882,882,882,0
|
|
20241101,185100,24480224102,882,882,882,882,0
|
|
20241101,185000,24480224102,882,882,882,882,0
|
|
20241101,184900,24480224102,882,882,882,882,0
|
|
20241101,184800,24480224102,882,882,882,882,0
|
|
20241101,184700,24480224102,882,882,882,882,0
|
|
20241101,184600,24480224102,882,882,882,882,0
|
|
20241101,184500,24480224102,882,882,882,882,0
|
|
20241101,184400,24480224102,882,882,882,882,0
|
|
20241101,184300,24480224102,882,882,882,882,0
|
|
20241101,184200,24480224102,882,882,882,882,0
|
|
20241101,184100,24480224102,882,882,882,882,0
|
|
20241101,184000,24480224102,882,882,882,882,0
|
|
20241101,183900,24480224102,882,882,882,882,0
|
|
20241101,183800,24480224102,882,882,882,882,0
|
|
20241101,183700,24480224102,882,882,882,882,0
|
|
20241101,183600,24480224102,882,882,882,882,0
|
|
20241101,183500,24480224102,882,882,882,882,0
|
|
20241101,183400,24480224102,882,882,882,882,0
|
|
20241101,183300,24480224102,882,882,882,882,0
|
|
20241101,183200,24480224102,882,882,882,882,221421
|
|
20241101,183100,24480224102,882,882,882,882,0
|
|
20241101,183000,24480224102,882,882,882,882,0
|
|
20241101,182900,24480224102,882,882,882,882,0
|
|
20241101,182800,24480224102,882,882,882,882,0
|
|
20241101,182700,24480224102,882,882,882,882,0
|
|
20241101,182600,24480224102,882,882,882,882,0
|
|
20241101,182500,24480224102,882,882,882,882,0
|
|
20241101,182400,24480224102,882,882,882,882,0
|
|
20241101,182300,24480224102,882,882,882,882,0
|
|
20241101,182200,24480224102,882,882,882,882,0
|
|
20241101,182100,24480224102,882,882,882,882,0
|
|
20241101,182000,24480224102,882,882,882,882,0
|
|
20241101,181900,24480224102,882,882,882,882,0
|
|
20241101,181800,24480224102,882,882,882,882,0
|
|
20241101,181700,24480224102,882,882,882,882,0
|
|
20241101,181600,24480224102,882,882,882,882,0
|
|
20241101,181500,24480224102,882,882,882,882,0
|
|
20241101,181400,24480224102,882,882,882,882,0
|
|
20241101,181300,24480224102,882,882,882,882,0
|
|
20241101,181200,24480224102,882,882,882,882,0
|
|
20241101,181100,24480224102,882,882,882,882,0
|
|
20241101,181000,24480224102,882,882,882,882,0
|
|
20241101,180900,24480224102,882,882,882,882,0
|
|
20241101,180800,24480224102,882,882,882,882,0
|
|
20241101,180700,24480224102,882,882,882,882,0
|
|
20241101,180600,24480224102,882,882,882,882,0
|
|
20241101,180500,24480224102,882,882,882,882,0
|
|
20241101,180400,24480224102,882,882,882,882,0
|
|
20241101,180300,24480224102,882,882,882,882,0
|
|
20241101,180200,24480224102,882,882,882,882,221421
|
|
20241101,180100,24480224102,882,882,882,882,0
|
|
20241101,180000,24480224102,882,882,882,882,0
|
|
20241101,175900,24480224102,882,882,882,882,0
|
|
20241101,175800,24480224102,882,882,882,882,0
|
|
20241101,175700,24480224102,882,882,882,882,0
|
|
20241101,175600,24480224102,882,882,882,882,0
|
|
20241101,175500,24480224102,882,882,882,882,0
|
|
20241101,175400,24480224102,882,882,882,882,0
|
|
20241101,175300,24480224102,882,882,882,882,0
|
|
20241101,175200,24480224102,882,882,882,882,0
|
|
20241101,175100,24480224102,882,882,882,882,0
|
|
20241101,175000,24480224102,882,882,882,882,0
|
|
20241101,174900,24480224102,882,882,882,882,0
|
|
20241101,174800,24480224102,882,882,882,882,0
|
|
20241101,174700,24480224102,882,882,882,882,0
|
|
20241101,174600,24480224102,882,882,882,882,0
|
|
20241101,174500,24480224102,882,882,882,882,0
|
|
20241101,174400,24480224102,882,882,882,882,0
|
|
20241101,174300,24480224102,882,882,882,882,0
|
|
20241101,174200,24480224102,882,882,882,882,0
|
|
20241101,174100,24480224102,882,882,882,882,0
|
|
20241101,174000,24480224102,882,882,882,882,0
|
|
20241101,173900,24480224102,882,882,882,882,0
|
|
20241101,173800,24480224102,882,882,882,882,0
|
|
20241101,173700,24480224102,882,882,882,882,0
|
|
20241101,173600,24480224102,882,882,882,882,0
|
|
20241101,173500,24480224102,882,882,882,882,0
|
|
20241101,173400,24480224102,882,882,882,882,0
|
|
20241101,173300,24480224102,882,882,882,882,0
|
|
20241101,173200,24480224102,882,882,882,882,221421
|
|
20241101,173100,24480224102,882,882,882,882,0
|
|
20241101,173000,24480224102,882,882,882,882,0
|
|
20241101,172900,24480224102,882,882,882,882,0
|
|
20241101,172800,24480224102,882,882,882,882,0
|
|
20241101,172700,24480224102,882,882,882,882,0
|
|
20241101,172600,24480224102,882,882,882,882,0
|
|
20241101,172500,24480224102,882,882,882,882,0
|
|
20241101,172400,24480224102,882,882,882,882,0
|
|
20241101,172300,24480224102,882,882,882,882,0
|
|
20241101,172200,24480224102,882,882,882,882,0
|
|
20241101,172100,24480224102,882,882,882,882,0
|
|
20241101,172000,24480224102,882,882,882,882,0
|
|
20241101,171900,24480224102,882,882,882,882,0
|
|
20241101,171800,24480224102,882,882,882,882,0
|
|
20241101,171700,24480224102,882,882,882,882,0
|
|
20241101,171600,24480224102,882,882,882,882,0
|
|
20241101,171500,24480224102,882,882,882,882,0
|
|
20241101,171400,24480224102,882,882,882,882,0
|
|
20241101,171300,24480224102,882,882,882,882,0
|
|
20241101,171200,24480224102,882,882,882,882,0
|
|
20241101,171100,24480224102,882,882,882,882,0
|
|
20241101,171000,24480224102,882,882,882,882,0
|
|
20241101,170900,24480224102,882,882,882,882,0
|
|
20241101,170800,24480224102,882,882,882,882,0
|
|
20241101,170700,24480224102,882,882,882,882,0
|
|
20241101,170600,24480224102,882,882,882,882,0
|
|
20241101,170500,24480224102,882,882,882,882,0
|
|
20241101,170400,24480224102,882,882,882,882,0
|
|
20241101,170300,24480224102,882,882,882,882,0
|
|
20241101,170200,24480224102,882,882,882,882,221421
|
|
20241101,170100,24480224102,882,882,882,882,0
|
|
20241101,170000,24480224102,882,882,882,882,0
|
|
20241101,165900,24480224102,882,882,882,882,0
|
|
20241101,165800,24480224102,882,882,882,882,0
|
|
20241101,165700,24480224102,882,882,882,882,0
|
|
20241101,165600,24480224102,882,882,882,882,0
|
|
20241101,165500,24480224102,882,882,882,882,0
|
|
20241101,165400,24480224102,882,882,882,882,0
|
|
20241101,165300,24480224102,882,882,882,882,0
|
|
20241101,165200,24480224102,882,882,882,882,0
|
|
20241101,165100,24480224102,882,882,882,882,0
|
|
20241101,165000,24480224102,882,882,882,882,0
|
|
20241101,164900,24480224102,882,882,882,882,0
|
|
20241101,164800,24480224102,882,882,882,882,0
|
|
20241101,164700,24480224102,882,882,882,882,0
|
|
20241101,164600,24480224102,882,882,882,882,0
|
|
20241101,164500,24480224102,882,882,882,882,0
|
|
20241101,164400,24480224102,882,882,882,882,0
|
|
20241101,164300,24480224102,882,882,882,882,0
|
|
20241101,164200,24480224102,882,882,882,882,0
|
|
20241101,164100,24480224102,882,882,882,882,0
|
|
20241101,164000,24480224102,882,882,882,882,0
|
|
20241101,163900,24480224102,882,882,882,882,0
|
|
20241101,163800,24480224102,882,882,882,882,0
|
|
20241101,163700,24480224102,882,882,882,882,0
|
|
20241101,163600,24480224102,882,882,882,882,0
|
|
20241101,163500,24480224102,882,882,882,882,0
|
|
20241101,163400,24480224102,882,882,882,882,0
|
|
20241101,163300,24480224102,882,882,882,882,0
|
|
20241101,163200,24480224102,882,882,882,882,221421
|
|
20241101,163100,24480224102,882,882,882,882,0
|
|
20241101,163000,24480224102,882,882,882,882,0
|
|
20241101,162900,24480224102,882,882,882,882,0
|
|
20241101,162800,24480224102,882,882,882,882,0
|
|
20241101,162700,24480224102,882,882,882,882,0
|
|
20241101,162600,24480224102,882,882,882,882,0
|
|
20241101,162500,24480224102,882,882,882,882,0
|
|
20241101,162400,24480224102,882,882,882,882,0
|
|
20241101,162300,24480224102,882,882,882,882,0
|
|
20241101,162200,24480224102,882,882,882,882,0
|
|
20241101,162100,24480224102,882,882,882,882,0
|
|
20241101,162000,24480224102,882,882,882,882,0
|
|
20241101,161900,24480224102,882,882,882,882,0
|
|
20241101,161800,24480224102,882,882,882,882,0
|
|
20241101,161700,24480224102,882,882,882,882,0
|
|
20241101,161600,24480224102,882,882,882,882,0
|
|
20241101,161500,24480224102,882,882,882,882,0
|
|
20241101,161400,24480224102,882,882,882,882,0
|
|
20241101,161300,24480224102,882,882,882,882,0
|
|
20241101,161200,24480224102,882,882,882,882,0
|
|
20241101,161100,24480224102,882,882,882,882,0
|
|
20241101,161000,24480224102,882,882,882,882,0
|
|
20241101,160900,24480224102,882,882,882,882,0
|
|
20241101,160800,24480224102,882,882,882,882,0
|
|
20241101,160700,24480224102,882,882,882,882,0
|
|
20241101,160600,24480224102,882,882,882,882,0
|
|
20241101,160500,24480224102,882,882,882,882,0
|
|
20241101,160400,24480224102,882,882,882,882,0
|
|
20241101,160300,24480224102,882,882,882,882,0
|
|
20241101,160200,24480224102,882,882,882,882,221421
|
|
20241101,160100,24480224102,882,882,882,882,0
|
|
20241101,160000,24480224102,882,882,882,882,0
|
|
20241101,155900,24480224102,882,882,882,882,0
|
|
20241101,155800,24480224102,882,882,882,882,0
|
|
20241101,155700,24480224102,882,882,882,882,0
|
|
20241101,155600,24480224102,882,882,882,882,0
|
|
20241101,155500,24480224102,882,882,882,882,0
|
|
20241101,155400,24480224102,882,882,882,882,0
|
|
20241101,155300,24480224102,882,882,882,882,0
|
|
20241101,155200,24480224102,882,882,882,882,0
|
|
20241101,155100,24480224102,882,882,882,882,0
|
|
20241101,155000,24480224102,882,882,882,882,0
|
|
20241101,154900,24480224102,882,882,882,882,0
|
|
20241101,154800,24480224102,882,882,882,882,0
|
|
20241101,154700,24480224102,882,882,882,882,0
|
|
20241101,154600,24480224102,882,882,882,882,0
|
|
20241101,154500,24480224102,882,882,882,882,0
|
|
20241101,154400,24480224102,882,882,882,882,0
|
|
20241101,154300,24480224102,882,882,882,882,0
|
|
20241101,154200,24480224102,882,882,882,882,0
|
|
20241101,154100,24480224102,882,882,882,882,0
|
|
20241101,154000,24480224102,882,882,882,882,0
|
|
20241101,153900,24480224102,882,882,882,882,0
|
|
20241101,153800,24480224102,882,882,882,882,0
|
|
20241101,153700,24480224102,882,882,882,882,0
|
|
20241101,153600,24480224102,882,882,882,882,0
|
|
20241101,153500,24480224102,882,882,882,882,0
|
|
20241101,153400,24480224102,882,882,882,882,0
|
|
20241101,153300,24480224102,882,882,882,882,0
|
|
20241101,153200,24480224102,882,882,882,882,221421
|
|
20241101,153100,24480224102,882,882,882,882,0
|
|
20241101,153000,24480224102,882,882,882,882,221421
|
|
20241101,152900,24284930780,887,887,887,887,0
|
|
20241101,152800,24284930780,887,887,887,887,0
|
|
20241101,152700,24284930780,887,887,887,887,0
|
|
20241101,152600,24284930780,887,887,887,887,0
|
|
20241101,152500,24284930780,887,887,887,887,0
|
|
20241101,152400,24284930780,887,887,887,887,0
|
|
20241101,152300,24284930780,887,887,887,887,0
|
|
20241101,152200,24284930780,887,887,887,887,0
|
|
20241101,152100,24284930780,887,887,887,887,0
|
|
20241101,152000,24284930780,887,887,887,887,0
|
|
20241101,151900,24284930780,887,887,887,887,67453
|
|
20241101,151800,24225099969,887,887,887,887,44779
|
|
20241101,151700,24185380996,887,887,887,883,76974
|
|
20241101,151600,24117146199,883,887,887,875,486473
|
|
20241101,151500,23685882798,887,887,887,887,108831
|
|
20241101,151400,23589349701,887,887,887,887,9488
|
|
20241101,151300,23580933845,887,887,887,887,126572
|
|
20241101,151200,23468664481,887,887,887,887,13620
|
|
20241101,151100,23456583541,887,887,887,887,10153
|
|
20241101,151000,23447577830,887,887,887,887,27584
|
|
20241101,150900,23423110822,887,887,887,887,12844
|
|
20241101,150800,23411718194,887,887,887,887,40946
|
|
20241101,150700,23375399092,887,887,887,887,39142
|
|
20241101,150600,23340680138,887,887,887,887,361463
|
|
20241101,150500,23020062457,887,887,887,887,248257
|
|
20241101,150400,22799858498,887,887,887,887,1244547
|
|
20241101,150300,21695945309,881,881,881,881,0
|
|
20241101,150200,21695945309,881,880,881,878,125198
|
|
20241101,150100,21585763896,880,865,880,864,362553
|
|
20241101,150000,21268386370,869,865,872,861,401078
|
|
20241101,145900,20919769433,861,862,871,855,244894
|
|
20241101,145800,20708406392,862,860,872,851,289469
|
|
20241101,145700,20458246795,855,866,872,828,526179
|
|
20241101,145600,20005913231,865,843,868,838,403488
|
|
20241101,145500,19661387144,846,851,855,837,114810
|
|
20241101,145400,19564172872,852,847,855,843,365624
|
|
20241101,145300,19253549701,846,831,850,830,167420
|
|
20241101,145200,19112636233,831,837,842,831,91260
|
|
20241101,145100,19036129928,838,845,845,831,112184
|
|
20241101,145000,18941929506,845,832,847,826,226285
|
|
20241101,144900,18752385874,832,824,833,823,79860
|
|
20241101,144800,18686169901,824,831,832,819,197006
|
|
20241101,144700,18523699928,831,824,833,816,210063
|
|
20241101,144600,18350879885,825,828,832,823,125198
|
|
20241101,144500,18247491235,827,840,843,827,142340
|
|
20241101,144400,18128636949,843,844,852,840,126828
|
|
20241101,144300,18021427803,843,848,849,843,67218
|
|
20241101,144200,17964513408,847,854,857,846,144620
|
|
20241101,144100,17841279084,849,840,859,840,212006
|
|
20241101,144000,17660787381,839,842,842,828,179420
|
|
20241101,143900,17511066002,841,842,847,840,67656
|
|
20241101,143800,17453979855,843,845,850,838,170813
|
|
20241101,143700,17309716772,847,857,859,845,140512
|
|
20241101,143600,17189804239,858,862,865,843,163928
|
|
20241101,143500,17049528522,865,855,868,851,311708
|
|
20241101,143400,16781243751,857,823,857,823,488083
|
|
20241101,143300,16369090489,824,827,828,820,122299
|
|
20241101,143200,16268358327,827,832,833,827,124364
|
|
20241101,143100,16165011602,830,831,833,827,173553
|
|
20241101,143000,16020934943,831,825,840,819,519809
|
|
20241101,142900,15591091554,824,797,825,794,329256
|
|
20241101,142800,15323822243,794,796,801,794,45096
|
|
20241101,142700,15287807166,795,794,795,794,7710
|
|
20241101,142600,15281678175,794,795,795,792,17379
|
|
20241101,142500,15267881656,796,798,798,795,9034
|
|
20241101,142400,15260684456,798,796,799,796,13555
|
|
20241101,142300,15249891248,796,795,800,795,7055
|
|
20241101,142200,15244269038,795,800,800,794,46917
|
|
20241101,142100,15206932679,800,796,802,796,37424
|
|
20241101,142000,15177014875,795,801,802,795,17914
|
|
20241101,141900,15162698134,802,795,802,794,97131
|
|
20241101,141800,15085183279,794,787,795,785,41470
|
|
20241101,141700,15052320089,787,788,796,787,44558
|
|
20241101,141600,15016997995,788,792,793,788,19564
|
|
20241101,141500,15001535594,792,793,795,790,25806
|
|
20241101,141400,14981095120,792,789,792,787,11162
|
|
20241101,141300,14972265040,789,792,793,786,24754
|
|
20241101,141200,14952744578,790,791,795,790,11195
|
|
20241101,141100,14943875263,791,795,796,791,44003
|
|
20241101,141000,14908980085,795,797,797,791,6582
|
|
20241101,140900,14903746032,797,788,797,787,11066
|
|
20241101,140800,14895000716,788,788,793,788,6976
|
|
20241101,140700,14889499201,788,793,793,786,10430
|
|
20241101,140600,14881270819,790,794,794,790,9564
|
|
20241101,140500,14873692577,794,794,798,794,21342
|
|
20241101,140400,14856721460,798,804,804,792,34074
|
|
20241101,140300,14829501682,801,794,805,783,204210
|
|
20241101,140200,14666035381,794,785,800,780,197412
|
|
20241101,140100,14509238909,785,783,786,781,13175
|
|
20241101,140000,14498927611,784,782,785,780,39934
|
|
20241101,135900,14467708512,782,786,788,782,51408
|
|
20241101,135800,14427348687,786,791,791,785,21360
|
|
20241101,135700,14410550669,792,790,793,788,12223
|
|
20241101,135600,14400889821,791,794,794,785,26040
|
|
20241101,135500,14380340401,793,797,800,785,43251
|
|
20241101,135400,14345874634,797,785,805,784,131882
|
|
20241101,135300,14240856118,786,788,789,786,23947
|
|
20241101,135200,14222001757,789,784,790,783,20458
|
|
20241101,135100,14205923043,783,784,785,781,5370
|
|
20241101,135000,14201711442,780,779,786,779,7008
|
|
20241101,134900,14196235402,779,784,786,778,14478
|
|
20241101,134800,14184917443,785,786,786,782,44699
|
|
20241101,134700,14149902647,786,790,790,784,27391
|
|
20241101,134600,14128325751,791,780,793,778,48843
|
|
20241101,134500,14089981079,781,782,785,780,49558
|
|
20241101,134400,14051195056,781,772,783,770,58880
|
|
20241101,134300,14005494608,772,773,776,771,21765
|
|
20241101,134200,13988691002,773,776,779,773,74339
|
|
20241101,134100,13931008617,776,762,776,755,141901
|
|
20241101,134000,13822491584,761,779,781,761,136937
|
|
20241101,133900,13716823382,778,778,780,775,53945
|
|
20241101,133800,13674877917,777,778,780,774,77608
|
|
20241101,133700,13614569292,779,781,782,778,54716
|
|
20241101,133600,13571905343,781,785,786,781,39903
|
|
20241101,133500,13540649301,785,790,791,784,63170
|
|
20241101,133400,13490994493,790,794,798,789,98506
|
|
20241101,133300,13412936805,795,797,798,793,50218
|
|
20241101,133200,13373020892,797,797,799,793,46086
|
|
20241101,133100,13336321974,798,809,810,794,160159
|
|
20241101,133000,13208071104,809,807,810,805,102522
|
|
20241101,132900,13125158333,806,814,815,806,175662
|
|
20241101,132800,12982515830,814,792,814,792,315198
|
|
20241101,132700,12729154069,792,792,795,790,41226
|
|
20241101,132600,12696500900,792,785,792,785,54772
|
|
20241101,132500,12653297326,786,788,789,785,15630
|
|
20241101,132400,12641004032,789,787,791,785,33516
|
|
20241101,132300,12614603540,788,783,798,780,82238
|
|
20241101,132200,12550032136,785,792,798,782,122088
|
|
20241101,132100,12453717833,793,799,799,791,65973
|
|
20241101,132000,12401374027,799,791,800,790,116690
|
|
20241101,131900,12308509142,791,800,800,787,69476
|
|
20241101,131800,12253522683,795,800,805,795,190125
|
|
20241101,131700,12101278889,798,798,800,793,251019
|
|
20241101,131600,11900829604,798,780,799,780,177841
|
|
20241101,131500,11760013616,780,778,780,773,32563
|
|
20241101,131400,11734696269,775,782,782,772,39384
|
|
20241101,131300,11704091674,782,782,785,780,43883
|
|
20241101,131200,11669773149,782,779,783,778,27137
|
|
20241101,131100,11648604952,779,780,781,777,29776
|
|
20241101,131000,11625420738,781,778,783,776,29961
|
|
20241101,130900,11602104588,778,771,786,771,19705
|
|
20241101,130800,11586728460,772,771,774,767,73449
|
|
20241101,130700,11530224909,771,776,776,767,85431
|
|
20241101,130600,11464439755,774,777,778,771,45395
|
|
20241101,130500,11429270769,777,773,782,771,24495
|
|
20241101,130400,11410322883,772,786,786,772,89050
|
|
20241101,130300,11340955400,787,783,789,780,62118
|
|
20241101,130200,11292138129,780,782,784,779,54732
|
|
20241101,130100,11249387056,782,780,783,778,37006
|
|
20241101,130000,11220536738,780,782,785,779,36182
|
|
20241101,125900,11192218873,785,778,785,778,55363
|
|
20241101,125800,11148985489,778,778,780,777,44972
|
|
20241101,125700,11113995783,778,776,781,776,71094
|
|
20241101,125600,11058617887,776,786,786,768,124690
|
|
20241101,125500,10961555318,786,773,787,771,167081
|
|
20241101,125400,10830907595,773,776,777,768,122769
|
|
20241101,125300,10735874175,775,762,778,762,124547
|
|
20241101,125200,10639713578,762,763,770,757,143575
|
|
20241101,125100,10530308304,764,760,764,759,64016
|
|
20241101,125000,10481559535,760,756,760,756,57482
|
|
20241101,124900,10437980860,756,756,759,750,96727
|
|
20241101,124800,10365072053,754,759,763,751,145833
|
|
20241101,124700,10254894966,759,764,767,758,73733
|
|
20241101,124600,10198789422,765,766,770,761,65461
|
|
20241101,124500,10148605653,766,769,770,765,30620
|
|
20241101,124400,10125105650,768,765,775,760,167310
|
|
20241101,124300,9997145695,766,772,775,763,139502
|
|
20241101,124200,9889991380,772,773,782,771,65603
|
|
20241101,124100,9839042735,774,777,779,768,173966
|
|
20241101,124000,9704742040,779,780,783,777,64062
|
|
20241101,123900,9654737246,780,777,787,777,109675
|
|
20241101,123800,9569051170,777,789,789,775,155766
|
|
20241101,123700,9447673362,789,786,789,779,169159
|
|
20241101,123600,9315282878,787,793,795,785,160549
|
|
20241101,123500,9188594386,792,795,797,792,86223
|
|
20241101,123400,9120120206,793,796,803,793,86720
|
|
20241101,123300,9051101114,796,800,807,795,198827
|
|
20241101,123200,8891830789,799,794,800,792,107584
|
|
20241101,123100,8806288222,795,804,804,793,176562
|
|
20241101,123000,8665413545,803,807,807,800,184627
|
|
20241101,122900,8517262002,806,811,814,802,217793
|
|
20241101,122800,8341250552,813,820,825,806,439842
|
|
20241101,122700,7982309372,820,801,821,795,773867
|
|
20241101,122600,7356878296,804,804,804,804,0
|
|
20241101,122500,7356878296,804,804,804,804,0
|
|
20241101,122400,7356878296,804,798,804,794,199941
|
|
20241101,122300,7197215722,798,790,800,789,307606
|
|
20241101,122200,6952459491,789,780,790,775,91534
|
|
20241101,122100,6880726498,781,778,782,773,41620
|
|
20241101,122000,6848378938,779,777,786,767,201334
|
|
20241101,121900,6692277752,778,774,780,774,60954
|
|
20241101,121800,6644902607,774,786,789,771,173949
|
|
20241101,121700,6509598788,789,788,794,785,210247
|
|
20241101,121600,6343759223,790,797,802,786,322401
|
|
20241101,121500,6087223369,797,778,797,778,398632
|
|
20241101,121400,5772982501,779,764,781,763,170272
|
|
20241101,121300,5641137938,764,773,776,763,76303
|
|
20241101,121200,5582441194,773,779,782,772,182897
|
|
20241101,121100,5440086093,780,744,780,744,484157
|
|
20241101,121000,5068673109,746,741,746,741,42995
|
|
20241101,120900,5036712179,741,742,745,741,15857
|
|
20241101,120800,5024951719,744,740,745,737,57585
|
|
20241101,120700,4982430828,739,743,748,739,51693
|
|
20241101,120600,4944072462,748,743,749,741,15424
|
|
20241101,120500,4932606630,742,748,748,741,54148
|
|
20241101,120400,4892254798,750,751,751,744,14220
|
|
20241101,120300,4881594060,750,745,751,736,114637
|
|
20241101,120200,4796351586,745,740,748,740,50567
|
|
20241101,120100,4758757293,740,750,757,734,203407
|
|
20241101,120000,4608036921,749,757,759,749,69582
|
|
20241101,115900,4555626628,752,759,764,750,104623
|
|
20241101,115800,4476513887,761,765,768,754,76717
|
|
20241101,115700,4418300258,765,748,765,748,94936
|
|
20241101,115600,4346568893,750,766,771,741,376261
|
|
20241101,115500,4062920170,766,783,786,759,311043
|
|
20241101,115400,3821447970,783,768,786,761,615246
|
|
20241101,115300,3345218180,767,764,776,761,355804
|
|
20241101,115200,3071621005,765,753,766,749,261996
|
|
20241101,115100,2872670028,750,742,757,742,230133
|
|
20241101,115000,2700236951,742,740,744,740,23417
|
|
20241101,114900,2682855726,737,739,740,737,37292
|
|
20241101,114800,2655305057,739,737,741,737,15217
|
|
20241101,114700,2644063693,737,739,746,737,46033
|
|
20241101,114600,2609896909,743,748,750,736,101552
|
|
20241101,114500,2534494651,748,739,748,732,107691
|
|
20241101,114400,2454542442,739,728,740,728,122563
|
|
20241101,114300,2364387495,728,728,731,727,17970
|
|
20241101,114200,2351281810,729,729,730,726,14152
|
|
20241101,114100,2340959551,730,729,732,725,42404
|
|
20241101,114000,2310062995,729,726,729,724,13582
|
|
20241101,113900,2300202947,726,724,727,724,26668
|
|
20241101,113800,2280862781,725,721,725,717,16658
|
|
20241101,113700,2268856385,720,722,723,719,51328
|
|
20241101,113600,2231852274,722,723,727,715,35107
|
|
20241101,113500,2206581407,725,731,734,722,75757
|
|
20241101,113400,2151250631,731,731,731,731,41938
|
|
20241101,113300,2120593953,731,731,731,731,0
|
|
20241101,113200,2120593953,731,725,731,721,90487
|
|
20241101,113100,2054669267,725,725,726,724,9206
|
|
20241101,113000,2047991828,724,724,727,723,27665
|
|
20241101,112900,2027940411,723,722,726,721,24475
|
|
20241101,112800,2010211138,722,714,729,713,199087
|
|
20241101,112700,1866799719,714,706,714,705,43508
|
|
20241101,112600,1835881817,705,705,705,705,208
|
|
20241101,112500,1835735177,705,703,705,703,1774
|
|
20241101,112400,1834485055,703,703,703,703,1493
|
|
20241101,112300,1833435476,702,705,705,702,5098
|
|
20241101,112200,1829850686,705,705,705,705,3796
|
|
20241101,112100,1827174506,705,705,709,705,54
|
|
20241101,112000,1827136424,705,706,706,704,3757
|
|
20241101,111900,1824488219,706,708,708,704,1285
|
|
20241101,111800,1823581230,709,709,709,708,781
|
|
20241101,111700,1823027516,710,707,710,707,10115
|
|
20241101,111600,1815853349,707,710,710,707,1903
|
|
20241101,111500,1814506373,710,706,710,706,8739
|
|
20241101,111400,1808306450,706,706,706,706,96
|
|
20241101,111300,1808238674,703,708,708,702,574
|
|
20241101,111200,1807834932,708,704,710,704,11000
|
|
20241101,111100,1800065801,694,696,705,694,11685
|
|
20241101,111000,1791869500,696,696,697,696,2100
|
|
20241101,110900,1790407870,696,697,697,696,200
|
|
20241101,110800,1790268650,696,700,701,696,23539
|
|
20241101,110700,1773794322,700,701,701,700,1040
|
|
20241101,110600,1773066112,701,701,701,700,4819
|
|
20241101,110500,1769691905,701,703,703,701,5461
|
|
20241101,110400,1765862979,703,703,704,703,1171
|
|
20241101,110300,1765039761,703,702,703,701,9154
|
|
20241101,110200,1758615339,702,703,703,702,1726
|
|
20241101,110100,1757403187,702,709,710,702,3170
|
|
20241101,110000,1755163743,710,715,715,709,3134
|
|
20241101,105900,1752937663,712,710,715,709,32396
|
|
20241101,105800,1729878272,709,702,709,702,18436
|
|
20241101,105700,1716835207,702,704,705,702,3384
|
|
20241101,105600,1714451650,704,705,705,704,3805
|
|
20241101,105500,1711769405,705,704,705,704,5151
|
|
20241101,105400,1708138500,705,705,705,705,463
|
|
20241101,105300,1707812085,705,705,705,705,9067
|
|
20241101,105200,1701419850,705,700,706,700,16478
|
|
20241101,105100,1689814977,701,700,701,700,2090
|
|
20241101,105000,1688351887,700,699,700,697,1925
|
|
20241101,104900,1687004568,700,697,700,697,6012
|
|
20241101,104800,1682811180,697,700,703,695,4750
|
|
20241101,104700,1679487707,703,703,703,700,1427
|
|
20241101,104600,1678488621,701,698,702,698,8822
|
|
20241101,104500,1672310398,698,697,698,695,4361
|
|
20241101,104400,1669276132,696,696,696,696,704
|
|
20241101,104300,1668786148,696,696,696,696,296
|
|
20241101,104200,1668580132,696,695,696,695,195
|
|
20241101,104100,1668444484,695,695,696,695,1568
|
|
20241101,104000,1667354574,695,695,695,695,101
|
|
20241101,103900,1667284379,695,694,695,689,26476
|
|
20241101,103800,1648911582,694,694,694,692,1451
|
|
20241101,103700,1647905791,694,689,694,688,1845
|
|
20241101,103600,1646634860,689,689,690,689,6538
|
|
20241101,103500,1642130003,689,690,690,689,4287
|
|
20241101,103400,1639173308,690,691,692,690,1317
|
|
20241101,103300,1638262854,690,690,690,690,825
|
|
20241101,103200,1637693604,690,694,696,689,10615
|
|
20241101,103100,1630363311,696,696,696,696,130
|
|
20241101,103000,1630272831,696,697,697,696,1069
|
|
20241101,102900,1629527938,697,698,698,697,1018
|
|
20241101,102800,1628817415,698,696,699,696,7665
|
|
20241101,102700,1623462073,696,696,698,696,2928
|
|
20241101,102600,1621423647,696,694,697,693,6338
|
|
20241101,102500,1617015685,692,690,692,688,5512
|
|
20241101,102400,1613215166,690,696,696,689,72380
|
|
20241101,102300,1563174692,696,700,700,695,21466
|
|
20241101,102200,1548213347,701,702,702,700,1770
|
|
20241101,102100,1546972041,702,703,704,702,3381
|
|
20241101,102000,1544595752,703,705,705,703,6256
|
|
20241101,101900,1540197160,706,704,706,704,5457
|
|
20241101,101800,1536355422,704,708,708,704,3046
|
|
20241101,101700,1534205688,703,707,707,703,5891
|
|
20241101,101600,1530041615,707,703,709,703,1049
|
|
20241101,101500,1529304128,704,705,707,702,20271
|
|
20241101,101400,1515013399,705,700,707,698,41504
|
|
20241101,101300,1485888246,700,707,707,697,46716
|
|
20241101,101200,1453190679,707,706,710,706,20915
|
|
20241101,101100,1438400571,706,710,710,702,46203
|
|
20241101,101000,1405865516,710,708,710,707,19171
|
|
20241101,100900,1392259561,709,710,712,708,9243
|
|
20241101,100800,1385703762,709,710,714,705,37249
|
|
20241101,100700,1359285728,710,718,722,710,40585
|
|
20241101,100600,1330359871,722,719,724,716,55298
|
|
20241101,100500,1290570062,719,724,726,719,43412
|
|
20241101,100400,1259265832,724,724,729,720,114885
|
|
20241101,100300,1175854228,724,714,724,713,154250
|
|
20241101,100200,1064672675,710,705,716,704,190100
|
|
20241101,100100,929913400,705,700,705,693,60805
|
|
20241101,100000,887279307,701,697,701,690,41986
|
|
20241101,095900,858095045,699,700,701,696,30662
|
|
20241101,095800,836666995,702,702,702,700,8599
|
|
20241101,095700,830643341,702,697,702,697,17870
|
|
20241101,095600,818140430,697,703,703,697,8201
|
|
20241101,095500,812407497,701,704,706,701,13837
|
|
20241101,095400,802650663,703,700,706,699,60534
|
|
20241101,095300,760074539,700,698,700,696,37690
|
|
20241101,095200,733702242,698,696,699,695,15959
|
|
20241101,095100,722571636,696,697,699,694,16813
|
|
20241101,095000,710869985,696,697,700,696,15901
|
|
20241101,094900,699780169,699,686,699,686,144456
|
|
20241101,094800,599806860,686,685,686,685,2563
|
|
20241101,094700,598051204,685,685,685,684,119
|
|
20241101,094600,597969702,684,683,684,681,7316
|
|
20241101,094500,592974551,681,683,683,681,179
|
|
20241101,094400,592852624,683,681,683,681,14668
|
|
20241101,094300,582835295,683,683,683,683,3000
|
|
20241101,094200,580786295,681,681,681,681,3292
|
|
20241101,094100,578544443,683,684,684,681,1480
|
|
20241101,094000,577533963,685,686,686,685,9074
|
|
20241101,093900,571317563,686,684,686,684,10737
|
|
20241101,093800,563953670,685,683,685,683,33968
|
|
20241101,093700,540696388,683,683,683,680,3809
|
|
20241101,093600,538097934,680,680,680,680,580
|
|
20241101,093500,537703534,680,683,683,680,2055
|
|
20241101,093400,536302969,683,680,683,680,6269
|
|
20241101,093300,532032693,683,682,684,680,2582
|
|
20241101,093200,530276150,684,685,685,681,8979
|
|
20241101,093100,524143919,684,682,684,682,32205
|
|
20241101,093000,502148341,682,682,683,682,3963
|
|
20241101,092900,499445574,682,681,682,680,7072
|
|
20241101,092800,494627718,682,682,683,680,1246
|
|
20241101,092700,493778285,682,682,682,680,2013
|
|
20241101,092600,492409055,682,683,683,682,834
|
|
20241101,092500,491840263,682,679,682,679,17024
|
|
20241101,092400,480252043,678,678,678,675,19140
|
|
20241101,092300,467313329,677,678,678,677,6672
|
|
20241101,092200,462793937,677,677,678,677,12459
|
|
20241101,092100,454356944,677,678,678,677,4247
|
|
20241101,092000,451480464,678,677,679,677,7222
|
|
20241101,091900,446589801,677,678,678,677,27253
|
|
20241101,091800,428133778,678,679,680,678,11229
|
|
20241101,091700,420508359,679,680,681,679,16105
|
|
20241101,091600,409562092,680,680,681,679,5131
|
|
20241101,091500,406072752,679,681,681,679,4936
|
|
20241101,091400,402719987,681,680,681,679,15673
|
|
20241101,091300,392059382,680,680,681,680,24002
|
|
20241101,091200,375736210,680,680,680,680,7405
|
|
20241101,091100,370700810,682,682,682,678,27401
|
|
20241101,091000,352069893,680,682,683,679,8810
|
|
20241101,090900,346077291,683,678,683,678,15576
|
|
20241101,090800,335450452,682,679,682,678,14293
|
|
20241101,090700,325707366,678,688,688,677,15200
|
|
20241101,090600,315358082,684,681,690,680,35175
|
|
20241101,090500,291275136,680,680,685,680,107994
|
|
20241101,090400,217462390,682,673,683,672,105465
|
|
20241101,090300,145914555,674,666,674,666,15728
|
|
20241101,090200,135389734,666,667,671,666,31351
|
|
20241101,090100,114433850,666,666,670,665,61427
|
|
20241101,090000,73469319,666,665,675,665,109923
|