636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,193300,4407336243,785,785,785,785,102163
|
|
20241104,193200,4407336243,785,785,785,785,0
|
|
20241104,193100,4407336243,785,785,785,785,0
|
|
20241104,193000,4407336243,785,785,785,785,0
|
|
20241104,192900,4407336243,785,785,785,785,0
|
|
20241104,192800,4407336243,785,785,785,785,0
|
|
20241104,192700,4407336243,785,785,785,785,0
|
|
20241104,192600,4407336243,785,785,785,785,0
|
|
20241104,192500,4407336243,785,785,785,785,0
|
|
20241104,192400,4407336243,785,785,785,785,0
|
|
20241104,192300,4407336243,785,785,785,785,0
|
|
20241104,192200,4407336243,785,785,785,785,0
|
|
20241104,192100,4407336243,785,785,785,785,0
|
|
20241104,192000,4407336243,785,785,785,785,0
|
|
20241104,191900,4407336243,785,785,785,785,0
|
|
20241104,191800,4407336243,785,785,785,785,0
|
|
20241104,191700,4407336243,785,785,785,785,0
|
|
20241104,191600,4407336243,785,785,785,785,0
|
|
20241104,191500,4407336243,785,785,785,785,0
|
|
20241104,191400,4407336243,785,785,785,785,0
|
|
20241104,191300,4407336243,785,785,785,785,0
|
|
20241104,191200,4407336243,785,785,785,785,0
|
|
20241104,191100,4407336243,785,785,785,785,0
|
|
20241104,191000,4407336243,785,785,785,785,0
|
|
20241104,190900,4407336243,785,785,785,785,0
|
|
20241104,190800,4407336243,785,785,785,785,0
|
|
20241104,190700,4407336243,785,785,785,785,0
|
|
20241104,190600,4407336243,785,785,785,785,0
|
|
20241104,190500,4407336243,785,785,785,785,0
|
|
20241104,190400,4407336243,785,785,785,785,0
|
|
20241104,190300,4407336243,785,785,785,785,102163
|
|
20241104,190200,4407336243,785,785,785,785,0
|
|
20241104,190100,4407336243,785,785,785,785,0
|
|
20241104,190000,4407336243,785,785,785,785,0
|
|
20241104,185900,4407336243,785,785,785,785,0
|
|
20241104,185800,4407336243,785,785,785,785,0
|
|
20241104,185700,4407336243,785,785,785,785,0
|
|
20241104,185600,4407336243,785,785,785,785,0
|
|
20241104,185500,4407336243,785,785,785,785,0
|
|
20241104,185400,4407336243,785,785,785,785,0
|
|
20241104,185300,4407336243,785,785,785,785,0
|
|
20241104,185200,4407336243,785,785,785,785,0
|
|
20241104,185100,4407336243,785,785,785,785,0
|
|
20241104,185000,4407336243,785,785,785,785,0
|
|
20241104,184900,4407336243,785,785,785,785,0
|
|
20241104,184800,4407336243,785,785,785,785,0
|
|
20241104,184700,4407336243,785,785,785,785,0
|
|
20241104,184600,4407336243,785,785,785,785,0
|
|
20241104,184500,4407336243,785,785,785,785,0
|
|
20241104,184400,4407336243,785,785,785,785,0
|
|
20241104,184300,4407336243,785,785,785,785,0
|
|
20241104,184200,4407336243,785,785,785,785,0
|
|
20241104,184100,4407336243,785,785,785,785,0
|
|
20241104,184000,4407336243,785,785,785,785,0
|
|
20241104,183900,4407336243,785,785,785,785,0
|
|
20241104,183800,4407336243,785,785,785,785,0
|
|
20241104,183700,4407336243,785,785,785,785,0
|
|
20241104,183600,4407336243,785,785,785,785,0
|
|
20241104,183500,4407336243,785,785,785,785,0
|
|
20241104,183400,4407336243,785,785,785,785,0
|
|
20241104,183300,4407336243,785,785,785,785,102163
|
|
20241104,183200,4407336243,785,785,785,785,0
|
|
20241104,183100,4407336243,785,785,785,785,0
|
|
20241104,183000,4407336243,785,785,785,785,0
|
|
20241104,182900,4407336243,785,785,785,785,0
|
|
20241104,182800,4407336243,785,785,785,785,0
|
|
20241104,182700,4407336243,785,785,785,785,0
|
|
20241104,182600,4407336243,785,785,785,785,0
|
|
20241104,182500,4407336243,785,785,785,785,0
|
|
20241104,182400,4407336243,785,785,785,785,0
|
|
20241104,182300,4407336243,785,785,785,785,0
|
|
20241104,182200,4407336243,785,785,785,785,0
|
|
20241104,182100,4407336243,785,785,785,785,0
|
|
20241104,182000,4407336243,785,785,785,785,0
|
|
20241104,181900,4407336243,785,785,785,785,0
|
|
20241104,181800,4407336243,785,785,785,785,0
|
|
20241104,181700,4407336243,785,785,785,785,0
|
|
20241104,181600,4407336243,785,785,785,785,0
|
|
20241104,181500,4407336243,785,785,785,785,0
|
|
20241104,181400,4407336243,785,785,785,785,0
|
|
20241104,181300,4407336243,785,785,785,785,0
|
|
20241104,181200,4407336243,785,785,785,785,0
|
|
20241104,181100,4407336243,785,785,785,785,0
|
|
20241104,181000,4407336243,785,785,785,785,0
|
|
20241104,180900,4407336243,785,785,785,785,0
|
|
20241104,180800,4407336243,785,785,785,785,0
|
|
20241104,180700,4407336243,785,785,785,785,0
|
|
20241104,180600,4407336243,785,785,785,785,0
|
|
20241104,180500,4407336243,785,785,785,785,0
|
|
20241104,180400,4407336243,785,785,785,785,0
|
|
20241104,180300,4407336243,785,785,785,785,102163
|
|
20241104,180200,4407336243,785,785,785,785,0
|
|
20241104,180100,4407336243,785,785,785,785,0
|
|
20241104,180000,4407336243,785,785,785,785,0
|
|
20241104,175900,4407336243,785,785,785,785,0
|
|
20241104,175800,4407336243,785,785,785,785,0
|
|
20241104,175700,4407336243,785,785,785,785,0
|
|
20241104,175600,4407336243,785,785,785,785,0
|
|
20241104,175500,4407336243,785,785,785,785,0
|
|
20241104,175400,4407336243,785,785,785,785,0
|
|
20241104,175300,4407336243,785,785,785,785,0
|
|
20241104,175200,4407336243,785,785,785,785,0
|
|
20241104,175100,4407336243,785,785,785,785,0
|
|
20241104,175000,4407336243,785,785,785,785,0
|
|
20241104,174900,4407336243,785,785,785,785,0
|
|
20241104,174800,4407336243,785,785,785,785,0
|
|
20241104,174700,4407336243,785,785,785,785,0
|
|
20241104,174600,4407336243,785,785,785,785,0
|
|
20241104,174500,4407336243,785,785,785,785,0
|
|
20241104,174400,4407336243,785,785,785,785,0
|
|
20241104,174300,4407336243,785,785,785,785,0
|
|
20241104,174200,4407336243,785,785,785,785,0
|
|
20241104,174100,4407336243,785,785,785,785,0
|
|
20241104,174000,4407336243,785,785,785,785,0
|
|
20241104,173900,4407336243,785,785,785,785,0
|
|
20241104,173800,4407336243,785,785,785,785,0
|
|
20241104,173700,4407336243,785,785,785,785,0
|
|
20241104,173600,4407336243,785,785,785,785,0
|
|
20241104,173500,4407336243,785,785,785,785,0
|
|
20241104,173400,4407336243,785,785,785,785,0
|
|
20241104,173300,4407336243,785,785,785,785,102163
|
|
20241104,173200,4407336243,785,785,785,785,0
|
|
20241104,173100,4407336243,785,785,785,785,0
|
|
20241104,173000,4407336243,785,785,785,785,0
|
|
20241104,172900,4407336243,785,785,785,785,0
|
|
20241104,172800,4407336243,785,785,785,785,0
|
|
20241104,172700,4407336243,785,785,785,785,0
|
|
20241104,172600,4407336243,785,785,785,785,0
|
|
20241104,172500,4407336243,785,785,785,785,0
|
|
20241104,172400,4407336243,785,785,785,785,0
|
|
20241104,172300,4407336243,785,785,785,785,0
|
|
20241104,172200,4407336243,785,785,785,785,0
|
|
20241104,172100,4407336243,785,785,785,785,0
|
|
20241104,172000,4407336243,785,785,785,785,0
|
|
20241104,171900,4407336243,785,785,785,785,0
|
|
20241104,171800,4407336243,785,785,785,785,0
|
|
20241104,171700,4407336243,785,785,785,785,0
|
|
20241104,171600,4407336243,785,785,785,785,0
|
|
20241104,171500,4407336243,785,785,785,785,0
|
|
20241104,171400,4407336243,785,785,785,785,0
|
|
20241104,171300,4407336243,785,785,785,785,0
|
|
20241104,171200,4407336243,785,785,785,785,0
|
|
20241104,171100,4407336243,785,785,785,785,0
|
|
20241104,171000,4407336243,785,785,785,785,0
|
|
20241104,170900,4407336243,785,785,785,785,0
|
|
20241104,170800,4407336243,785,785,785,785,0
|
|
20241104,170700,4407336243,785,785,785,785,0
|
|
20241104,170600,4407336243,785,785,785,785,0
|
|
20241104,170500,4407336243,785,785,785,785,0
|
|
20241104,170400,4407336243,785,785,785,785,0
|
|
20241104,170300,4407336243,785,785,785,785,102163
|
|
20241104,170200,4407336243,785,785,785,785,0
|
|
20241104,170100,4407336243,785,785,785,785,0
|
|
20241104,170000,4407336243,785,785,785,785,0
|
|
20241104,165900,4407336243,785,785,785,785,0
|
|
20241104,165800,4407336243,785,785,785,785,0
|
|
20241104,165700,4407336243,785,785,785,785,0
|
|
20241104,165600,4407336243,785,785,785,785,0
|
|
20241104,165500,4407336243,785,785,785,785,0
|
|
20241104,165400,4407336243,785,785,785,785,0
|
|
20241104,165300,4407336243,785,785,785,785,0
|
|
20241104,165200,4407336243,785,785,785,785,0
|
|
20241104,165100,4407336243,785,785,785,785,0
|
|
20241104,165000,4407336243,785,785,785,785,0
|
|
20241104,164900,4407336243,785,785,785,785,0
|
|
20241104,164800,4407336243,785,785,785,785,0
|
|
20241104,164700,4407336243,785,785,785,785,0
|
|
20241104,164600,4407336243,785,785,785,785,0
|
|
20241104,164500,4407336243,785,785,785,785,0
|
|
20241104,164400,4407336243,785,785,785,785,0
|
|
20241104,164300,4407336243,785,785,785,785,0
|
|
20241104,164200,4407336243,785,785,785,785,0
|
|
20241104,164100,4407336243,785,785,785,785,0
|
|
20241104,164000,4407336243,785,785,785,785,0
|
|
20241104,163900,4407336243,785,785,785,785,0
|
|
20241104,163800,4407336243,785,785,785,785,0
|
|
20241104,163700,4407336243,785,785,785,785,0
|
|
20241104,163600,4407336243,785,785,785,785,0
|
|
20241104,163500,4407336243,785,785,785,785,0
|
|
20241104,163400,4407336243,785,785,785,785,0
|
|
20241104,163300,4407336243,785,785,785,785,102163
|
|
20241104,163200,4407336243,785,785,785,785,0
|
|
20241104,163100,4407336243,785,785,785,785,0
|
|
20241104,163000,4407336243,785,785,785,785,0
|
|
20241104,162900,4407336243,785,785,785,785,0
|
|
20241104,162800,4407336243,785,785,785,785,0
|
|
20241104,162700,4407336243,785,785,785,785,0
|
|
20241104,162600,4407336243,785,785,785,785,0
|
|
20241104,162500,4407336243,785,785,785,785,0
|
|
20241104,162400,4407336243,785,785,785,785,0
|
|
20241104,162300,4407336243,785,785,785,785,0
|
|
20241104,162200,4407336243,785,785,785,785,0
|
|
20241104,162100,4407336243,785,785,785,785,0
|
|
20241104,162000,4407336243,785,785,785,785,0
|
|
20241104,161900,4407336243,785,785,785,785,0
|
|
20241104,161800,4407336243,785,785,785,785,0
|
|
20241104,161700,4407336243,785,785,785,785,0
|
|
20241104,161600,4407336243,785,785,785,785,0
|
|
20241104,161500,4407336243,785,785,785,785,0
|
|
20241104,161400,4407336243,785,785,785,785,0
|
|
20241104,161300,4407336243,785,785,785,785,0
|
|
20241104,161200,4407336243,785,785,785,785,0
|
|
20241104,161100,4407336243,785,785,785,785,0
|
|
20241104,161000,4407336243,785,785,785,785,0
|
|
20241104,160900,4407336243,785,785,785,785,0
|
|
20241104,160800,4407336243,785,785,785,785,0
|
|
20241104,160700,4407336243,785,785,785,785,0
|
|
20241104,160600,4407336243,785,785,785,785,0
|
|
20241104,160500,4407336243,785,785,785,785,0
|
|
20241104,160400,4407336243,785,785,785,785,0
|
|
20241104,160300,4407336243,785,785,785,785,102163
|
|
20241104,160200,4407336243,785,785,785,785,0
|
|
20241104,160100,4407336243,785,785,785,785,0
|
|
20241104,160000,4407336243,785,785,785,785,0
|
|
20241104,155900,4407336243,785,785,785,785,0
|
|
20241104,155800,4407336243,785,785,785,785,0
|
|
20241104,155700,4407336243,785,785,785,785,0
|
|
20241104,155600,4407336243,785,785,785,785,0
|
|
20241104,155500,4407336243,785,785,785,785,0
|
|
20241104,155400,4407336243,785,785,785,785,0
|
|
20241104,155300,4407336243,785,785,785,785,0
|
|
20241104,155200,4407336243,785,785,785,785,0
|
|
20241104,155100,4407336243,785,785,785,785,0
|
|
20241104,155000,4407336243,785,785,785,785,0
|
|
20241104,154900,4407336243,785,785,785,785,0
|
|
20241104,154800,4407336243,785,785,785,785,0
|
|
20241104,154700,4407336243,785,785,785,785,0
|
|
20241104,154600,4407336243,785,785,785,785,0
|
|
20241104,154500,4407336243,785,785,785,785,0
|
|
20241104,154400,4407336243,785,785,785,785,0
|
|
20241104,154300,4407336243,785,785,785,785,0
|
|
20241104,154200,4407336243,785,785,785,785,0
|
|
20241104,154100,4407336243,785,785,785,785,0
|
|
20241104,154000,4407336243,785,785,785,785,0
|
|
20241104,153900,4407336243,785,785,785,785,0
|
|
20241104,153800,4407336243,785,785,785,785,0
|
|
20241104,153700,4407336243,785,785,785,785,0
|
|
20241104,153600,4407336243,785,785,785,785,0
|
|
20241104,153500,4407336243,785,785,785,785,0
|
|
20241104,153400,4407336243,785,785,785,785,0
|
|
20241104,153300,4407336243,785,785,785,785,102163
|
|
20241104,153200,4407336243,785,785,785,785,0
|
|
20241104,153100,4407336243,785,785,785,785,0
|
|
20241104,153000,4407336243,785,785,785,785,102163
|
|
20241104,152900,4327138288,787,787,787,787,0
|
|
20241104,152800,4327138288,787,787,787,787,0
|
|
20241104,152700,4327138288,787,787,787,787,0
|
|
20241104,152600,4327138288,787,787,787,787,0
|
|
20241104,152500,4327138288,787,787,787,787,0
|
|
20241104,152400,4327138288,787,787,787,787,0
|
|
20241104,152300,4327138288,787,787,787,787,0
|
|
20241104,152200,4327138288,787,787,787,787,0
|
|
20241104,152100,4327138288,787,787,787,787,0
|
|
20241104,152000,4327138288,787,787,787,787,0
|
|
20241104,151900,4327138288,787,792,792,787,24790
|
|
20241104,151800,4307587092,790,800,800,790,19976
|
|
20241104,151700,4291772125,800,795,800,794,25834
|
|
20241104,151600,4271152689,796,794,796,793,19748
|
|
20241104,151500,4255484979,796,793,797,793,18744
|
|
20241104,151400,4240581310,793,795,796,793,5587
|
|
20241104,151300,4236140989,796,792,797,792,9700
|
|
20241104,151200,4228442573,792,793,794,792,10508
|
|
20241104,151100,4220106920,793,793,794,792,3618
|
|
20241104,151000,4217237058,793,794,794,791,9353
|
|
20241104,150900,4209828060,794,794,794,794,2632
|
|
20241104,150800,4207738252,796,793,796,792,9829
|
|
20241104,150700,4199931405,794,792,794,792,3773
|
|
20241104,150600,4196937918,792,792,792,792,8392
|
|
20241104,150500,4190291454,792,794,795,792,1217
|
|
20241104,150400,4189325417,794,794,794,791,1032
|
|
20241104,150300,4188508710,791,792,795,791,12363
|
|
20241104,150200,4178719599,794,791,794,791,1002
|
|
20241104,150100,4177927011,791,791,793,791,7266
|
|
20241104,150000,4172168727,793,791,793,791,1465
|
|
20241104,145900,4171007624,791,790,791,790,1316
|
|
20241104,145800,4169967790,790,789,790,789,2702
|
|
20241104,145700,4167834911,790,790,790,789,8149
|
|
20241104,145600,4161405290,790,790,790,788,4275
|
|
20241104,145500,4158028704,790,790,791,788,2080
|
|
20241104,145400,4156384143,790,790,790,787,11374
|
|
20241104,145300,4147419689,790,791,792,790,14060
|
|
20241104,145200,4136298404,792,793,793,791,444
|
|
20241104,145100,4135947082,791,793,794,791,2667
|
|
20241104,145000,4133833493,792,797,797,792,5253
|
|
20241104,144900,4129672964,797,793,797,793,2047
|
|
20241104,144800,4128044160,792,792,793,792,1279
|
|
20241104,144700,4127031168,792,793,793,792,239
|
|
20241104,144600,4126841717,792,792,792,791,7667
|
|
20241104,144500,4120772033,792,793,793,792,2814
|
|
20241104,144400,4118543070,793,794,794,793,3095
|
|
20241104,144300,4116086670,794,794,794,793,2134
|
|
20241104,144200,4114392776,792,793,793,791,12149
|
|
20241104,144100,4104772293,792,794,794,792,2330
|
|
20241104,144000,4102924068,794,793,794,792,3301
|
|
20241104,143900,4100308163,793,792,795,790,12829
|
|
20241104,143800,4090151972,791,792,792,791,7753
|
|
20241104,143700,4084014277,791,790,791,790,1992
|
|
20241104,143600,4082439760,790,790,792,790,2360
|
|
20241104,143500,4080575277,790,791,793,790,5326
|
|
20241104,143400,4076364683,790,792,793,790,31110
|
|
20241104,143300,4051769771,793,791,793,791,18364
|
|
20241104,143200,4037243383,792,797,797,792,30151
|
|
20241104,143100,4013312094,797,796,799,796,718
|
|
20241104,143000,4012740038,799,799,799,799,15
|
|
20241104,142900,4012728053,797,797,797,797,1200
|
|
20241104,142800,4011771653,796,799,800,796,1022
|
|
20241104,142700,4010954244,802,794,802,794,2650
|
|
20241104,142600,4008837177,794,797,797,794,3398
|
|
20241104,142500,4006137323,794,794,794,794,627
|
|
20241104,142400,4005639485,794,798,798,794,19495
|
|
20241104,142300,3990135180,798,798,799,798,152
|
|
20241104,142200,3990013882,798,797,799,797,184
|
|
20241104,142100,3989867229,797,795,797,795,2205
|
|
20241104,142000,3988113724,795,796,797,795,2058
|
|
20241104,141900,3986475690,796,795,796,794,791
|
|
20241104,141800,3985847385,794,795,795,794,1000
|
|
20241104,141700,3985052584,795,795,797,794,4292
|
|
20241104,141600,3981640320,797,795,797,794,5522
|
|
20241104,141500,3977250347,795,794,795,792,6465
|
|
20241104,141400,3972119505,794,794,795,794,496
|
|
20241104,141300,3971725485,792,796,796,792,17626
|
|
20241104,141200,3957723929,796,795,796,795,8728
|
|
20241104,141100,3950778579,796,796,797,796,6749
|
|
20241104,141000,3945406347,796,798,798,796,8990
|
|
20241104,140900,3938248454,797,798,799,797,3364
|
|
20241104,140800,3935563995,797,797,798,796,5028
|
|
20241104,140700,3931556166,797,798,798,797,1913
|
|
20241104,140600,3930030574,799,800,800,799,14691
|
|
20241104,140500,3918292193,799,799,800,799,4567
|
|
20241104,140400,3914638993,800,800,800,800,4625
|
|
20241104,140300,3910938993,802,800,802,800,2104
|
|
20241104,140200,3909255713,800,800,800,800,6234
|
|
20241104,140100,3904268513,800,799,800,799,1587
|
|
20241104,140000,3902999423,799,799,799,799,5173
|
|
20241104,135900,3898866196,799,801,801,799,22529
|
|
20241104,135800,3880826957,802,802,804,802,5593
|
|
20241104,135700,3876341361,802,803,805,802,2361
|
|
20241104,135600,3874446218,803,805,805,803,647
|
|
20241104,135500,3873926675,805,803,805,803,2359
|
|
20241104,135400,3872030489,803,802,803,801,2173
|
|
20241104,135300,3870289111,802,800,802,800,9007
|
|
20241104,135200,3863066502,801,799,802,799,12119
|
|
20241104,135100,3853356847,799,798,800,798,2378
|
|
20241104,135000,3851454634,797,796,798,796,2079
|
|
20241104,134900,3849797758,796,796,796,796,915
|
|
20241104,134800,3849069418,796,796,796,796,317
|
|
20241104,134700,3848817086,797,795,797,795,488
|
|
20241104,134600,3848428206,797,795,797,794,5609
|
|
20241104,134500,3843970450,796,795,797,795,1057
|
|
20241104,134400,3843128839,794,796,796,794,3439
|
|
20241104,134300,3840396138,796,796,796,796,11
|
|
20241104,134200,3840387382,795,796,796,795,3278
|
|
20241104,134100,3837778159,796,796,796,794,3357
|
|
20241104,134000,3835112433,796,795,796,795,848
|
|
20241104,133900,3834438271,795,795,795,794,2936
|
|
20241104,133800,3832105764,795,796,796,794,10067
|
|
20241104,133700,3824111217,795,795,795,795,2245
|
|
20241104,133600,3822326442,795,797,797,795,7523
|
|
20241104,133500,3816342015,796,796,796,796,3557
|
|
20241104,133400,3813510643,795,798,798,795,2999
|
|
20241104,133300,3811121052,798,798,798,797,1140
|
|
20241104,133200,3810211352,797,797,797,797,39
|
|
20241104,133100,3810180269,797,796,797,796,3087
|
|
20241104,133000,3807723015,795,794,795,794,963
|
|
20241104,132900,3806958193,794,796,796,794,5957
|
|
20241104,132800,3802225453,796,796,796,796,951
|
|
20241104,132700,3801468457,793,793,793,793,8089
|
|
20241104,132600,3795053880,793,794,795,793,8443
|
|
20241104,132500,3788355830,794,796,797,794,2867
|
|
20241104,132400,3786079224,794,796,796,794,7392
|
|
20241104,132300,3780199868,796,795,796,795,3141
|
|
20241104,132200,3777700632,794,796,796,794,2
|
|
20241104,132100,3777699042,794,794,794,794,292
|
|
20241104,132000,3777467194,793,795,798,793,2888
|
|
20241104,131900,3775172891,795,793,795,793,7645
|
|
20241104,131800,3769105141,793,793,793,793,960
|
|
20241104,131700,3768343861,793,796,797,793,22844
|
|
20241104,131600,3750182638,796,798,798,796,1924
|
|
20241104,131500,3748650857,798,798,798,796,13011
|
|
20241104,131400,3738276869,798,800,800,798,4108
|
|
20241104,131300,3734998209,800,800,800,797,426
|
|
20241104,131200,3734658654,800,800,800,797,2120
|
|
20241104,131100,3732966934,800,799,800,798,1531
|
|
20241104,131000,3731743665,799,800,800,798,2980
|
|
20241104,130900,3729363821,800,800,800,800,504
|
|
20241104,130800,3728960621,797,797,798,797,4476
|
|
20241104,130700,3725393114,797,798,798,797,3611
|
|
20241104,130600,3722512141,800,798,800,797,4234
|
|
20241104,130500,3719137011,798,798,800,798,2124
|
|
20241104,130400,3717442018,797,800,800,797,1105
|
|
20241104,130300,3716561018,800,796,800,796,4989
|
|
20241104,130200,3712583758,798,798,798,796,12046
|
|
20241104,130100,3702989496,798,800,800,798,1763
|
|
20241104,130000,3701582278,800,799,800,798,10258
|
|
20241104,125900,3693387077,799,800,800,798,678
|
|
20241104,125800,3692845857,800,800,800,798,10770
|
|
20241104,125700,3684236521,802,800,802,800,12115
|
|
20241104,125600,3674542519,800,802,802,800,4754
|
|
20241104,125500,3670737424,802,801,802,801,933
|
|
20241104,125400,3669989791,803,804,804,800,1306
|
|
20241104,125300,3668944033,800,803,804,800,3487
|
|
20241104,125200,3666148264,800,801,801,800,604
|
|
20241104,125100,3665664864,800,800,800,800,1012
|
|
20241104,125000,3664855264,800,801,802,800,5503
|
|
20241104,124900,3660446220,801,802,802,801,22
|
|
20241104,124800,3660428596,802,802,802,800,9707
|
|
20241104,124700,3652653669,802,803,803,802,27
|
|
20241104,124600,3652632008,805,805,805,805,1087
|
|
20241104,124500,3651756973,805,805,805,805,1968
|
|
20241104,124400,3650172733,806,806,806,801,5230
|
|
20241104,124300,3645965855,804,805,806,804,2309
|
|
20241104,124200,3644106091,804,802,804,802,2402
|
|
20241104,124100,3642177565,802,805,805,802,4571
|
|
20241104,124000,3638511139,805,802,805,802,6213
|
|
20241104,123900,3633511624,802,801,802,801,1192
|
|
20241104,123800,3632555743,802,801,802,801,1108
|
|
20241104,123700,3631668234,801,801,801,801,4198
|
|
20241104,123600,3628305636,800,802,802,800,1812
|
|
20241104,123500,3626854299,800,801,801,800,3505
|
|
20241104,123400,3624050024,801,800,802,800,2673
|
|
20241104,123300,3621908002,800,801,801,800,2968
|
|
20241104,123200,3619533568,800,800,802,800,180
|
|
20241104,123100,3619389550,800,802,802,800,1472
|
|
20241104,123000,3618210233,802,800,802,800,428
|
|
20241104,122900,3617867831,799,804,805,798,4321
|
|
20241104,122800,3614413100,805,798,805,798,5447
|
|
20241104,122700,3610042488,798,797,798,796,9211
|
|
20241104,122600,3602701358,797,798,798,796,8608
|
|
20241104,122500,3595846037,798,800,800,798,5828
|
|
20241104,122400,3591191064,800,799,801,798,3498
|
|
20241104,122300,3588396138,800,800,800,800,468
|
|
20241104,122200,3588021738,802,799,802,799,1301
|
|
20241104,122100,3586978551,797,799,799,797,7708
|
|
20241104,122000,3580834934,800,797,800,797,2736
|
|
20241104,121900,3578646408,797,802,802,795,12537
|
|
20241104,121800,3568627370,805,805,805,805,2777
|
|
20241104,121700,3566391885,805,806,806,805,1972
|
|
20241104,121600,3564802898,808,796,808,795,6435
|
|
20241104,121500,3559645954,795,795,796,795,2839
|
|
20241104,121400,3557388849,795,800,801,795,28240
|
|
20241104,121300,3534897197,799,800,800,798,11537
|
|
20241104,121200,3525684459,802,800,803,799,6270
|
|
20241104,121100,3520669649,800,800,802,799,8050
|
|
20241104,121000,3514234446,800,802,803,799,14665
|
|
20241104,120900,3502497318,803,807,807,803,9714
|
|
20241104,120800,3494689734,807,808,808,807,2975
|
|
20241104,120700,3492287338,808,808,808,808,1297
|
|
20241104,120600,3491239362,808,808,810,808,252
|
|
20241104,120500,3491035676,807,810,812,806,7895
|
|
20241104,120400,3484643920,810,809,810,806,14394
|
|
20241104,120300,3473006454,809,809,809,804,12916
|
|
20241104,120200,3462582948,809,809,809,806,4649
|
|
20241104,120100,3458827843,809,810,810,808,4545
|
|
20241104,120000,3455149220,809,812,813,807,10733
|
|
20241104,115900,3446453067,812,818,825,812,23913
|
|
20241104,115800,3426907650,825,822,832,819,43666
|
|
20241104,115700,3390910873,824,822,832,817,50933
|
|
20241104,115600,3348959602,822,816,822,815,18660
|
|
20241104,115500,3333683042,816,814,816,812,12367
|
|
20241104,115400,3323606283,812,813,815,811,2622
|
|
20241104,115300,3321474499,812,812,815,812,15258
|
|
20241104,115200,3309056722,811,809,811,808,11791
|
|
20241104,115100,3299504339,809,808,810,808,13681
|
|
20241104,115000,3288435092,808,807,809,807,7588
|
|
20241104,114900,3282302687,804,804,804,804,5455
|
|
20241104,114800,3277916867,802,807,807,802,1511
|
|
20241104,114700,3276703696,807,807,807,807,4209
|
|
20241104,114600,3273307033,807,807,807,807,31
|
|
20241104,114500,3273282016,807,806,808,806,1652
|
|
20241104,114400,3271948345,806,807,807,804,794
|
|
20241104,114300,3271309148,808,806,808,803,1056
|
|
20241104,114200,3270457718,807,804,807,804,3691
|
|
20241104,114100,3267486153,800,804,804,800,1232
|
|
20241104,114000,3266499961,805,805,805,798,3574
|
|
20241104,113900,3263635310,806,806,807,805,4707
|
|
20241104,113800,3259839224,806,805,806,805,1426
|
|
20241104,113700,3258690286,805,804,805,801,1960
|
|
20241104,113600,3257114505,804,801,804,801,227
|
|
20241104,113500,3256932589,801,800,802,800,1012
|
|
20241104,113400,3256121726,800,797,800,797,9926
|
|
20241104,113300,3248190164,797,798,799,797,8282
|
|
20241104,113200,3241585407,798,798,799,798,2560
|
|
20241104,113100,3239541275,798,797,798,797,1550
|
|
20241104,113000,3238305905,797,798,800,796,13693
|
|
20241104,112900,3227387258,798,800,801,798,3689
|
|
20241104,112800,3224436819,800,800,802,800,2678
|
|
20241104,112700,3222294080,800,800,800,800,1201
|
|
20241104,112600,3221333280,800,800,800,800,853
|
|
20241104,112500,3220650880,800,800,800,800,1812
|
|
20241104,112400,3219201280,800,800,802,800,8301
|
|
20241104,112300,3212558571,800,799,801,798,2062
|
|
20241104,112200,3210909108,799,800,801,799,10196
|
|
20241104,112100,3202757458,800,800,802,800,273
|
|
20241104,112000,3202538920,800,800,803,800,396
|
|
20241104,111900,3202222117,801,802,804,800,3171
|
|
20241104,111800,3199681544,802,804,804,802,9048
|
|
20241104,111700,3192418614,804,804,804,803,2928
|
|
20241104,111600,3190065606,804,802,804,802,1850
|
|
20241104,111500,3188580094,802,805,805,802,13918
|
|
20241104,111400,3177414113,805,799,805,799,16517
|
|
20241104,111300,3164193822,800,799,800,799,9220
|
|
20241104,111200,3156821042,799,798,799,798,3978
|
|
20241104,111100,3153644451,798,799,799,798,2213
|
|
20241104,111000,3151877624,799,798,799,798,4292
|
|
20241104,110900,3148448510,800,799,800,799,2323
|
|
20241104,110800,3146591135,799,798,799,798,645
|
|
20241104,110700,3146075821,798,795,798,795,4485
|
|
20241104,110600,3142505980,795,796,796,795,22026
|
|
20241104,110500,3124989203,795,796,796,795,179
|
|
20241104,110400,3124846753,795,796,797,795,3324
|
|
20241104,110300,3122201748,796,799,800,796,13368
|
|
20241104,110200,3111540879,804,799,805,798,2861
|
|
20241104,110100,3109248963,799,804,804,799,735
|
|
20241104,110000,3108661552,798,797,805,797,3006
|
|
20241104,105900,3106251514,797,800,800,796,3023
|
|
20241104,105800,3103836605,796,801,801,796,5489
|
|
20241104,105700,3099464146,801,802,803,797,5236
|
|
20241104,105600,3095273471,804,805,805,802,5619
|
|
20241104,105500,3090751803,805,809,809,804,2280
|
|
20241104,105400,3088916039,809,809,810,806,6162
|
|
20241104,105300,3083933806,807,809,809,807,2940
|
|
20241104,105200,3081559000,811,810,811,809,3720
|
|
20241104,105100,3078546966,811,809,811,809,1549
|
|
20241104,105000,3077292723,809,808,812,808,5096
|
|
20241104,104900,3073163881,808,808,810,806,3442
|
|
20241104,104800,3070386309,812,807,812,807,6904
|
|
20241104,104700,3064801510,806,800,807,800,5817
|
|
20241104,104600,3060123767,799,804,806,799,4559
|
|
20241104,104500,3056467662,808,808,809,804,8743
|
|
20241104,104400,3049416096,808,805,809,804,10362
|
|
20241104,104300,3041074753,805,807,808,805,2560
|
|
20241104,104200,3039013930,804,802,809,802,3001
|
|
20241104,104100,3036599241,802,804,804,802,4858
|
|
20241104,104000,3032696067,804,808,808,803,9271
|
|
20241104,103900,3025220970,808,806,808,803,7360
|
|
20241104,103800,3019293388,806,812,813,805,1597
|
|
20241104,103700,3017997662,813,809,813,804,15818
|
|
20241104,103600,3005190620,809,800,811,800,31390
|
|
20241104,103500,2979832669,800,799,801,794,14543
|
|
20241104,103400,2968219034,799,800,800,796,19351
|
|
20241104,103300,2952753593,799,791,799,791,12997
|
|
20241104,103200,2942417020,791,786,791,783,15377
|
|
20241104,103100,2930327844,787,785,788,780,24024
|
|
20241104,103000,2911495748,783,793,793,783,32772
|
|
20241104,102900,2885705869,793,789,794,786,7012
|
|
20241104,102800,2880170744,789,792,795,786,25330
|
|
20241104,102700,2860174630,795,784,795,780,41143
|
|
20241104,102600,2827712105,781,785,785,776,82247
|
|
20241104,102500,2763660872,787,792,792,777,162816
|
|
20241104,102400,2636123625,791,798,798,791,60261
|
|
20241104,102300,2588315833,802,808,809,796,71112
|
|
20241104,102200,2531320948,808,809,810,808,13551
|
|
20241104,102100,2520361649,808,811,811,808,11471
|
|
20241104,102000,2511072461,811,809,811,808,2510
|
|
20241104,101900,2509039967,808,815,816,808,23914
|
|
20241104,101800,2489631365,813,814,815,813,7552
|
|
20241104,101700,2483487763,814,813,814,812,10453
|
|
20241104,101600,2474986085,814,815,816,813,5172
|
|
20241104,101500,2470772648,816,817,819,815,13947
|
|
20241104,101400,2459381121,817,814,818,814,10824
|
|
20241104,101300,2450545893,814,812,817,812,11016
|
|
20241104,101200,2441567749,812,815,815,812,1986
|
|
20241104,101100,2439953916,815,813,816,810,6206
|
|
20241104,101000,2434906337,813,811,813,810,7993
|
|
20241104,100900,2428421991,811,810,811,806,32635
|
|
20241104,100800,2402034276,810,814,814,803,32600
|
|
20241104,100700,2375731772,814,810,822,809,40730
|
|
20241104,100600,2342570846,810,822,822,808,49428
|
|
20241104,100500,2302240208,822,826,826,822,6260
|
|
20241104,100400,2297091111,830,832,832,823,15846
|
|
20241104,100300,2283993416,834,832,838,832,5645
|
|
20241104,100200,2279275019,832,825,832,824,2823
|
|
20241104,100100,2276930599,830,828,831,823,3127
|
|
20241104,100000,2274348239,828,823,828,823,4045
|
|
20241104,095900,2271012728,822,830,832,822,22154
|
|
20241104,095800,2252660122,830,836,836,830,14078
|
|
20241104,095700,2240918751,836,838,838,836,1116
|
|
20241104,095600,2239983953,838,836,840,833,16697
|
|
20241104,095500,2225979404,839,831,839,830,27957
|
|
20241104,095400,2202711693,830,840,840,830,26614
|
|
20241104,095300,2180384632,835,835,842,834,23951
|
|
20241104,095200,2160336685,834,831,840,828,49593
|
|
20241104,095100,2119010700,830,824,830,822,25672
|
|
20241104,095000,2097771792,822,822,824,822,3056
|
|
20241104,094900,2095257706,822,822,822,822,559
|
|
20241104,094800,2094798208,821,821,821,820,10671
|
|
20241104,094700,2086037703,821,822,824,821,1611
|
|
20241104,094600,2084712972,822,823,825,822,5066
|
|
20241104,094500,2080548285,824,822,824,820,2446
|
|
20241104,094400,2078534733,822,824,827,822,9381
|
|
20241104,094300,2070805037,824,819,827,819,6874
|
|
20241104,094200,2065133426,815,818,820,815,36156
|
|
20241104,094100,2035591624,818,817,819,816,10888
|
|
20241104,094000,2026690867,816,822,822,816,10697
|
|
20241104,093900,2017939283,821,823,827,820,20441
|
|
20241104,093800,2001125912,827,826,827,820,47704
|
|
20241104,093700,1961859141,826,824,828,824,3464
|
|
20241104,093600,1959000463,824,827,830,822,13423
|
|
20241104,093500,1947921103,827,833,834,827,16981
|
|
20241104,093400,1933801673,833,828,836,828,50739
|
|
20241104,093300,1891616017,828,824,830,822,53333
|
|
20241104,093200,1847516941,824,817,824,816,36204
|
|
20241104,093100,1817849146,817,811,819,807,22190
|
|
20241104,093000,1799812183,807,809,811,807,40259
|
|
20241104,092900,1767226691,810,809,812,807,41413
|
|
20241104,092800,1733718570,809,818,818,808,29857
|
|
20241104,092700,1709426658,818,811,818,811,26659
|
|
20241104,092600,1687684519,811,808,815,808,31650
|
|
20241104,092500,1661995538,810,801,810,800,37103
|
|
20241104,092400,1632058496,800,803,805,800,28798
|
|
20241104,092300,1608944096,805,804,807,802,37705
|
|
20241104,092200,1578612622,804,799,805,798,41128
|
|
20241104,092100,1545671331,799,798,802,793,43901
|
|
20241104,092000,1510589621,792,795,799,783,87963
|
|
20241104,091900,1441060085,795,806,806,795,86479
|
|
20241104,091800,1371852335,805,809,815,803,132189
|
|
20241104,091700,1265213977,809,816,820,802,161176
|
|
20241104,091600,1134481250,815,824,824,815,99973
|
|
20241104,091500,1052702115,824,833,833,823,36269
|
|
20241104,091400,1022762648,833,826,834,825,15898
|
|
20241104,091300,1009608910,825,834,834,824,50211
|
|
20241104,091200,967975381,831,830,834,830,31935
|
|
20241104,091100,941437057,830,827,835,825,23595
|
|
20241104,091000,921864772,825,838,838,824,68555
|
|
20241104,090900,864878302,835,835,838,833,24137
|
|
20241104,090800,844713190,835,840,840,835,26565
|
|
20241104,090700,822466528,839,850,850,839,94755
|
|
20241104,090600,742744089,850,839,850,838,65500
|
|
20241104,090500,687465646,839,831,840,825,93388
|
|
20241104,090400,609633393,825,810,838,809,81548
|
|
20241104,090300,542414006,810,828,828,809,180094
|
|
20241104,090200,395493462,828,830,834,822,111701
|
|
20241104,090100,303036978,828,830,843,820,144656
|
|
20241104,090000,182651092,830,862,862,829,211392
|