637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,193400,18744922746,970,970,970,970,84135
|
|
20241106,193300,18744922746,970,970,970,970,0
|
|
20241106,193200,18744922746,970,970,970,970,0
|
|
20241106,193100,18744922746,970,970,970,970,0
|
|
20241106,193000,18744922746,970,970,970,970,0
|
|
20241106,192900,18744922746,970,970,970,970,0
|
|
20241106,192800,18744922746,970,970,970,970,0
|
|
20241106,192700,18744922746,970,970,970,970,0
|
|
20241106,192600,18744922746,970,970,970,970,0
|
|
20241106,192500,18744922746,970,970,970,970,0
|
|
20241106,192400,18744922746,970,970,970,970,0
|
|
20241106,192300,18744922746,970,970,970,970,0
|
|
20241106,192200,18744922746,970,970,970,970,0
|
|
20241106,192100,18744922746,970,970,970,970,0
|
|
20241106,192000,18744922746,970,970,970,970,0
|
|
20241106,191900,18744922746,970,970,970,970,0
|
|
20241106,191800,18744922746,970,970,970,970,0
|
|
20241106,191700,18744922746,970,970,970,970,0
|
|
20241106,191600,18744922746,970,970,970,970,0
|
|
20241106,191500,18744922746,970,970,970,970,0
|
|
20241106,191400,18744922746,970,970,970,970,0
|
|
20241106,191300,18744922746,970,970,970,970,0
|
|
20241106,191200,18744922746,970,970,970,970,0
|
|
20241106,191100,18744922746,970,970,970,970,0
|
|
20241106,191000,18744922746,970,970,970,970,0
|
|
20241106,190900,18744922746,970,970,970,970,0
|
|
20241106,190800,18744922746,970,970,970,970,0
|
|
20241106,190700,18744922746,970,970,970,970,0
|
|
20241106,190600,18744922746,970,970,970,970,0
|
|
20241106,190500,18744922746,970,970,970,970,0
|
|
20241106,190400,18744922746,970,970,970,970,84135
|
|
20241106,190300,18744922746,970,970,970,970,0
|
|
20241106,190200,18744922746,970,970,970,970,0
|
|
20241106,190100,18744922746,970,970,970,970,0
|
|
20241106,190000,18744922746,970,970,970,970,0
|
|
20241106,185900,18744922746,970,970,970,970,0
|
|
20241106,185800,18744922746,970,970,970,970,0
|
|
20241106,185700,18744922746,970,970,970,970,0
|
|
20241106,185600,18744922746,970,970,970,970,0
|
|
20241106,185500,18744922746,970,970,970,970,0
|
|
20241106,185400,18744922746,970,970,970,970,0
|
|
20241106,185300,18744922746,970,970,970,970,0
|
|
20241106,185200,18744922746,970,970,970,970,0
|
|
20241106,185100,18744922746,970,970,970,970,0
|
|
20241106,185000,18744922746,970,970,970,970,0
|
|
20241106,184900,18744922746,970,970,970,970,0
|
|
20241106,184800,18744922746,970,970,970,970,0
|
|
20241106,184700,18744922746,970,970,970,970,0
|
|
20241106,184600,18744922746,970,970,970,970,0
|
|
20241106,184500,18744922746,970,970,970,970,0
|
|
20241106,184400,18744922746,970,970,970,970,0
|
|
20241106,184300,18744922746,970,970,970,970,0
|
|
20241106,184200,18744922746,970,970,970,970,0
|
|
20241106,184100,18744922746,970,970,970,970,0
|
|
20241106,184000,18744922746,970,970,970,970,0
|
|
20241106,183900,18744922746,970,970,970,970,0
|
|
20241106,183800,18744922746,970,970,970,970,0
|
|
20241106,183700,18744922746,970,970,970,970,0
|
|
20241106,183600,18744922746,970,970,970,970,0
|
|
20241106,183500,18744922746,970,970,970,970,0
|
|
20241106,183400,18744922746,970,970,970,970,84135
|
|
20241106,183300,18744922746,970,970,970,970,0
|
|
20241106,183200,18744922746,970,970,970,970,0
|
|
20241106,183100,18744922746,970,970,970,970,0
|
|
20241106,183000,18744922746,970,970,970,970,0
|
|
20241106,182900,18744922746,970,970,970,970,0
|
|
20241106,182800,18744922746,970,970,970,970,0
|
|
20241106,182700,18744922746,970,970,970,970,0
|
|
20241106,182600,18744922746,970,970,970,970,0
|
|
20241106,182500,18744922746,970,970,970,970,0
|
|
20241106,182400,18744922746,970,970,970,970,0
|
|
20241106,182300,18744922746,970,970,970,970,0
|
|
20241106,182200,18744922746,970,970,970,970,0
|
|
20241106,182100,18744922746,970,970,970,970,0
|
|
20241106,182000,18744922746,970,970,970,970,0
|
|
20241106,181900,18744922746,970,970,970,970,0
|
|
20241106,181800,18744922746,970,970,970,970,0
|
|
20241106,181700,18744922746,970,970,970,970,0
|
|
20241106,181600,18744922746,970,970,970,970,0
|
|
20241106,181500,18744922746,970,970,970,970,0
|
|
20241106,181400,18744922746,970,970,970,970,0
|
|
20241106,181300,18744922746,970,970,970,970,0
|
|
20241106,181200,18744922746,970,970,970,970,0
|
|
20241106,181100,18744922746,970,970,970,970,0
|
|
20241106,181000,18744922746,970,970,970,970,0
|
|
20241106,180900,18744922746,970,970,970,970,0
|
|
20241106,180800,18744922746,970,970,970,970,0
|
|
20241106,180700,18744922746,970,970,970,970,0
|
|
20241106,180600,18744922746,970,970,970,970,0
|
|
20241106,180500,18744922746,970,970,970,970,0
|
|
20241106,180400,18744922746,970,970,970,970,84135
|
|
20241106,180300,18744922746,970,970,970,970,0
|
|
20241106,180200,18744922746,970,970,970,970,0
|
|
20241106,180100,18744922746,970,970,970,970,0
|
|
20241106,180000,18744922746,970,970,970,970,0
|
|
20241106,175900,18744922746,970,970,970,970,0
|
|
20241106,175800,18744922746,970,970,970,970,0
|
|
20241106,175700,18744922746,970,970,970,970,0
|
|
20241106,175600,18744922746,970,970,970,970,0
|
|
20241106,175500,18744922746,970,970,970,970,0
|
|
20241106,175400,18744922746,970,970,970,970,0
|
|
20241106,175300,18744922746,970,970,970,970,0
|
|
20241106,175200,18744922746,970,970,970,970,0
|
|
20241106,175100,18744922746,970,970,970,970,0
|
|
20241106,175000,18744922746,970,970,970,970,0
|
|
20241106,174900,18744922746,970,970,970,970,0
|
|
20241106,174800,18744922746,970,970,970,970,0
|
|
20241106,174700,18744922746,970,970,970,970,0
|
|
20241106,174600,18744922746,970,970,970,970,0
|
|
20241106,174500,18744922746,970,970,970,970,0
|
|
20241106,174400,18744922746,970,970,970,970,0
|
|
20241106,174300,18744922746,970,970,970,970,0
|
|
20241106,174200,18744922746,970,970,970,970,0
|
|
20241106,174100,18744922746,970,970,970,970,0
|
|
20241106,174000,18744922746,970,970,970,970,0
|
|
20241106,173900,18744922746,970,970,970,970,0
|
|
20241106,173800,18744922746,970,970,970,970,0
|
|
20241106,173700,18744922746,970,970,970,970,0
|
|
20241106,173600,18744922746,970,970,970,970,0
|
|
20241106,173500,18744922746,970,970,970,970,0
|
|
20241106,173400,18744922746,970,970,970,970,84135
|
|
20241106,173300,18744922746,970,970,970,970,0
|
|
20241106,173200,18744922746,970,970,970,970,0
|
|
20241106,173100,18744922746,970,970,970,970,0
|
|
20241106,173000,18744922746,970,970,970,970,0
|
|
20241106,172900,18744922746,970,970,970,970,0
|
|
20241106,172800,18744922746,970,970,970,970,0
|
|
20241106,172700,18744922746,970,970,970,970,0
|
|
20241106,172600,18744922746,970,970,970,970,0
|
|
20241106,172500,18744922746,970,970,970,970,0
|
|
20241106,172400,18744922746,970,970,970,970,0
|
|
20241106,172300,18744922746,970,970,970,970,0
|
|
20241106,172200,18744922746,970,970,970,970,0
|
|
20241106,172100,18744922746,970,970,970,970,0
|
|
20241106,172000,18744922746,970,970,970,970,0
|
|
20241106,171900,18744922746,970,970,970,970,0
|
|
20241106,171800,18744922746,970,970,970,970,0
|
|
20241106,171700,18744922746,970,970,970,970,0
|
|
20241106,171600,18744922746,970,970,970,970,0
|
|
20241106,171500,18744922746,970,970,970,970,0
|
|
20241106,171400,18744922746,970,970,970,970,0
|
|
20241106,171300,18744922746,970,970,970,970,0
|
|
20241106,171200,18744922746,970,970,970,970,0
|
|
20241106,171100,18744922746,970,970,970,970,0
|
|
20241106,171000,18744922746,970,970,970,970,0
|
|
20241106,170900,18744922746,970,970,970,970,0
|
|
20241106,170800,18744922746,970,970,970,970,0
|
|
20241106,170700,18744922746,970,970,970,970,0
|
|
20241106,170600,18744922746,970,970,970,970,0
|
|
20241106,170500,18744922746,970,970,970,970,0
|
|
20241106,170400,18744922746,970,970,970,970,84135
|
|
20241106,170300,18744922746,970,970,970,970,0
|
|
20241106,170200,18744922746,970,970,970,970,0
|
|
20241106,170100,18744922746,970,970,970,970,0
|
|
20241106,170000,18744922746,970,970,970,970,0
|
|
20241106,165900,18744922746,970,970,970,970,0
|
|
20241106,165800,18744922746,970,970,970,970,0
|
|
20241106,165700,18744922746,970,970,970,970,0
|
|
20241106,165600,18744922746,970,970,970,970,0
|
|
20241106,165500,18744922746,970,970,970,970,0
|
|
20241106,165400,18744922746,970,970,970,970,0
|
|
20241106,165300,18744922746,970,970,970,970,0
|
|
20241106,165200,18744922746,970,970,970,970,0
|
|
20241106,165100,18744922746,970,970,970,970,0
|
|
20241106,165000,18744922746,970,970,970,970,0
|
|
20241106,164900,18744922746,970,970,970,970,0
|
|
20241106,164800,18744922746,970,970,970,970,0
|
|
20241106,164700,18744922746,970,970,970,970,0
|
|
20241106,164600,18744922746,970,970,970,970,0
|
|
20241106,164500,18744922746,970,970,970,970,0
|
|
20241106,164400,18744922746,970,970,970,970,0
|
|
20241106,164300,18744922746,970,970,970,970,0
|
|
20241106,164200,18744922746,970,970,970,970,0
|
|
20241106,164100,18744922746,970,970,970,970,0
|
|
20241106,164000,18744922746,970,970,970,970,0
|
|
20241106,163900,18744922746,970,970,970,970,0
|
|
20241106,163800,18744922746,970,970,970,970,0
|
|
20241106,163700,18744922746,970,970,970,970,0
|
|
20241106,163600,18744922746,970,970,970,970,0
|
|
20241106,163500,18744922746,970,970,970,970,0
|
|
20241106,163400,18744922746,970,970,970,970,84135
|
|
20241106,163300,18744922746,970,970,970,970,0
|
|
20241106,163200,18744922746,970,970,970,970,0
|
|
20241106,163100,18744922746,970,970,970,970,0
|
|
20241106,163000,18744922746,970,970,970,970,0
|
|
20241106,162900,18744922746,970,970,970,970,0
|
|
20241106,162800,18744922746,970,970,970,970,0
|
|
20241106,162700,18744922746,970,970,970,970,0
|
|
20241106,162600,18744922746,970,970,970,970,0
|
|
20241106,162500,18744922746,970,970,970,970,0
|
|
20241106,162400,18744922746,970,970,970,970,0
|
|
20241106,162300,18744922746,970,970,970,970,0
|
|
20241106,162200,18744922746,970,970,970,970,0
|
|
20241106,162100,18744922746,970,970,970,970,0
|
|
20241106,162000,18744922746,970,970,970,970,0
|
|
20241106,161900,18744922746,970,970,970,970,0
|
|
20241106,161800,18744922746,970,970,970,970,0
|
|
20241106,161700,18744922746,970,970,970,970,0
|
|
20241106,161600,18744922746,970,970,970,970,0
|
|
20241106,161500,18744922746,970,970,970,970,0
|
|
20241106,161400,18744922746,970,970,970,970,0
|
|
20241106,161300,18744922746,970,970,970,970,0
|
|
20241106,161200,18744922746,970,970,970,970,0
|
|
20241106,161100,18744922746,970,970,970,970,0
|
|
20241106,161000,18744922746,970,970,970,970,0
|
|
20241106,160900,18744922746,970,970,970,970,0
|
|
20241106,160800,18744922746,970,970,970,970,0
|
|
20241106,160700,18744922746,970,970,970,970,0
|
|
20241106,160600,18744922746,970,970,970,970,0
|
|
20241106,160500,18744922746,970,970,970,970,0
|
|
20241106,160400,18744922746,970,970,970,970,84135
|
|
20241106,160300,18744922746,970,970,970,970,0
|
|
20241106,160200,18744922746,970,970,970,970,0
|
|
20241106,160100,18744922746,970,970,970,970,0
|
|
20241106,160000,18744922746,970,970,970,970,0
|
|
20241106,155900,18744922746,970,970,970,970,0
|
|
20241106,155800,18744922746,970,970,970,970,0
|
|
20241106,155700,18744922746,970,970,970,970,0
|
|
20241106,155600,18744922746,970,970,970,970,0
|
|
20241106,155500,18744922746,970,970,970,970,0
|
|
20241106,155400,18744922746,970,970,970,970,0
|
|
20241106,155300,18744922746,970,970,970,970,0
|
|
20241106,155200,18744922746,970,970,970,970,0
|
|
20241106,155100,18744922746,970,970,970,970,0
|
|
20241106,155000,18744922746,970,970,970,970,0
|
|
20241106,154900,18744922746,970,970,970,970,0
|
|
20241106,154800,18744922746,970,970,970,970,0
|
|
20241106,154700,18744922746,970,970,970,970,0
|
|
20241106,154600,18744922746,970,970,970,970,0
|
|
20241106,154500,18744922746,970,970,970,970,0
|
|
20241106,154400,18744922746,970,970,970,970,0
|
|
20241106,154300,18744922746,970,970,970,970,0
|
|
20241106,154200,18744922746,970,970,970,970,0
|
|
20241106,154100,18744922746,970,970,970,970,0
|
|
20241106,154000,18744922746,970,970,970,970,0
|
|
20241106,153900,18744922746,970,970,970,970,0
|
|
20241106,153800,18744922746,970,970,970,970,0
|
|
20241106,153700,18744922746,970,970,970,970,0
|
|
20241106,153600,18744922746,970,970,970,970,0
|
|
20241106,153500,18744922746,970,970,970,970,0
|
|
20241106,153400,18744922746,970,970,970,970,84135
|
|
20241106,153300,18744922746,970,970,970,970,0
|
|
20241106,153200,18744922746,970,970,970,970,0
|
|
20241106,153100,18744922746,970,970,970,970,0
|
|
20241106,153000,18744922746,970,970,970,970,84135
|
|
20241106,152900,18663311796,979,979,979,979,0
|
|
20241106,152800,18663311796,979,979,979,979,0
|
|
20241106,152700,18663311796,979,979,979,979,0
|
|
20241106,152600,18663311796,979,979,979,979,0
|
|
20241106,152500,18663311796,979,979,979,979,0
|
|
20241106,152400,18663311796,979,979,979,979,0
|
|
20241106,152300,18663311796,979,979,979,979,0
|
|
20241106,152200,18663311796,979,979,979,979,0
|
|
20241106,152100,18663311796,979,979,979,979,0
|
|
20241106,152000,18663311796,979,979,979,979,0
|
|
20241106,151900,18663311796,979,983,983,979,38966
|
|
20241106,151800,18625074533,983,989,989,983,11445
|
|
20241106,151700,18613788166,989,989,989,987,8600
|
|
20241106,151600,18605293085,989,990,991,989,3851
|
|
20241106,151500,18601482186,990,990,990,989,8236
|
|
20241106,151400,18593329709,990,988,994,988,13634
|
|
20241106,151300,18579820978,995,992,995,988,18072
|
|
20241106,151200,18561856174,992,990,992,988,12617
|
|
20241106,151100,18549363233,990,991,992,990,22635
|
|
20241106,151000,18526914901,995,992,999,990,16740
|
|
20241106,150900,18510293083,999,989,1000,989,54504
|
|
20241106,150800,18455962599,989,983,989,983,6814
|
|
20241106,150700,18449254871,984,986,986,982,9297
|
|
20241106,150600,18440109517,986,989,989,985,17763
|
|
20241106,150500,18422593271,989,995,999,989,38104
|
|
20241106,150400,18384703760,995,994,1001,987,8473
|
|
20241106,150300,18376282925,991,1005,1007,991,33128
|
|
20241106,150200,18343093952,1005,1006,1009,1000,90714
|
|
20241106,150100,18251768528,1006,997,1006,994,100944
|
|
20241106,150000,18150877132,997,984,998,980,59932
|
|
20241106,145900,18091323046,984,985,985,981,20730
|
|
20241106,145800,18070927455,985,987,987,985,7728
|
|
20241106,145700,18063307508,987,992,992,987,4399
|
|
20241106,145600,18058955482,992,994,994,992,11192
|
|
20241106,145500,18047838081,994,986,996,986,51006
|
|
20241106,145400,17997221780,986,987,990,986,2056
|
|
20241106,145300,17995192950,987,986,990,985,9978
|
|
20241106,145200,17985345142,985,983,989,983,22613
|
|
20241106,145100,17963067568,983,988,988,983,10419
|
|
20241106,145000,17952797763,988,993,993,985,15470
|
|
20241106,144900,17937487108,994,988,994,988,49631
|
|
20241106,144800,17888323668,989,985,990,985,6902
|
|
20241106,144700,17881503158,986,984,986,983,17141
|
|
20241106,144600,17864649021,983,983,988,983,8650
|
|
20241106,144500,17856135291,983,983,986,983,5931
|
|
20241106,144400,17850305115,983,988,988,983,29204
|
|
20241106,144300,17821526197,988,977,990,977,113370
|
|
20241106,144200,17709979891,971,969,976,969,22470
|
|
20241106,144100,17688101335,970,973,974,970,22687
|
|
20241106,144000,17666058473,973,973,974,970,12318
|
|
20241106,143900,17654064473,973,970,974,970,9774
|
|
20241106,143800,17644555901,970,971,973,969,7862
|
|
20241106,143700,17636931920,973,971,973,971,14821
|
|
20241106,143600,17622516127,972,967,972,967,7210
|
|
20241106,143500,17615527751,968,964,968,964,5510
|
|
20241106,143400,17610210094,964,964,965,964,2108
|
|
20241106,143300,17608177912,964,962,964,961,5047
|
|
20241106,143200,17603321622,964,961,964,961,746
|
|
20241106,143100,17602603159,961,960,961,954,2268
|
|
20241106,143000,17600427442,960,961,965,952,16305
|
|
20241106,142900,17584826676,960,961,961,960,6679
|
|
20241106,142800,17578409339,961,962,962,960,1096
|
|
20241106,142700,17577356673,962,963,963,962,1312
|
|
20241106,142600,17576093519,963,965,965,963,10108
|
|
20241106,142500,17566358085,966,973,973,966,985
|
|
20241106,142400,17565404219,974,971,976,971,20157
|
|
20241106,142300,17545755302,975,965,975,962,27977
|
|
20241106,142200,17518625189,968,957,970,957,18347
|
|
20241106,142100,17500909766,961,957,961,957,1356
|
|
20241106,142000,17499610058,957,956,957,952,1135
|
|
20241106,141900,17498528400,951,954,957,950,23426
|
|
20241106,141800,17476242559,953,957,958,953,26897
|
|
20241106,141700,17450519317,957,956,957,955,5493
|
|
20241106,141600,17445267630,956,960,960,956,27450
|
|
20241106,141500,17418976856,961,961,961,961,1841
|
|
20241106,141400,17417207655,961,962,965,961,15994
|
|
20241106,141300,17401827335,962,963,963,962,6206
|
|
20241106,141200,17395856156,962,962,962,961,1058
|
|
20241106,141100,17394838859,961,966,969,961,4196
|
|
20241106,141000,17390783334,969,975,975,969,2129
|
|
20241106,140900,17388712943,975,973,976,966,4890
|
|
20241106,140800,17383954519,965,960,978,960,28761
|
|
20241106,140700,17355999316,960,960,960,957,12610
|
|
20241106,140600,17343908007,959,961,961,959,8847
|
|
20241106,140500,17335415123,960,965,965,960,2260
|
|
20241106,140400,17333239268,965,961,965,960,5235
|
|
20241106,140300,17328199024,961,960,965,960,1578
|
|
20241106,140200,17326682232,959,959,961,959,4048
|
|
20241106,140100,17322796905,960,964,964,959,17794
|
|
20241106,140000,17305702693,965,966,966,962,3552
|
|
20241106,135900,17302277231,966,969,969,966,3872
|
|
20241106,135800,17298528687,968,976,976,968,5018
|
|
20241106,135700,17293663703,977,977,977,970,3252
|
|
20241106,135600,17290494078,977,970,978,970,18140
|
|
20241106,135500,17272799564,971,971,972,966,5412
|
|
20241106,135400,17267547525,971,972,972,971,9097
|
|
20241106,135300,17258706682,971,974,977,971,17422
|
|
20241106,135200,17241728317,974,972,975,964,18280
|
|
20241106,135100,17223935100,968,968,974,967,23504
|
|
20241106,135000,17201139101,967,971,972,967,9791
|
|
20241106,134900,17191631659,971,971,972,967,26035
|
|
20241106,134800,17166348540,972,971,972,971,3738
|
|
20241106,134700,17162715744,972,969,974,969,19591
|
|
20241106,134600,17143672456,969,971,972,969,3358
|
|
20241106,134500,17140410529,969,965,971,965,36732
|
|
20241106,134400,17104832385,966,979,979,965,15405
|
|
20241106,134300,17089842990,976,981,981,975,24720
|
|
20241106,134200,17065676212,979,979,983,977,35979
|
|
20241106,134100,17030424336,977,975,979,972,16961
|
|
20241106,134000,17013843747,972,970,977,970,19458
|
|
20241106,133900,16994901927,970,968,972,962,11559
|
|
20241106,133800,16983707262,962,967,972,952,25295
|
|
20241106,133700,16959291834,958,958,968,952,27713
|
|
20241106,133600,16932762714,957,963,970,957,21967
|
|
20241106,133500,16911585880,959,965,966,958,12636
|
|
20241106,133400,16899445140,965,964,966,964,2485
|
|
20241106,133300,16897046087,964,964,964,964,3219
|
|
20241106,133200,16893942971,962,961,965,959,4344
|
|
20241106,133100,16889768944,961,960,962,959,11752
|
|
20241106,133000,16878485168,963,956,963,956,22782
|
|
20241106,132900,16856600356,962,971,971,956,17689
|
|
20241106,132800,16839632971,971,977,978,960,21183
|
|
20241106,132700,16819086098,977,983,984,977,6938
|
|
20241106,132600,16812280221,982,981,983,979,11706
|
|
20241106,132500,16800804366,981,986,987,981,16755
|
|
20241106,132400,16784293501,983,974,990,974,79316
|
|
20241106,132300,16706220366,982,952,985,951,66643
|
|
20241106,132200,16641934164,951,954,955,946,36038
|
|
20241106,132100,16607694828,953,959,959,953,26969
|
|
20241106,132000,16581941853,957,962,967,956,40853
|
|
20241106,131900,16542727612,962,969,970,961,7717
|
|
20241106,131800,16535267420,968,970,971,966,12379
|
|
20241106,131700,16523273062,967,958,970,954,19432
|
|
20241106,131600,16504603565,955,971,971,952,39998
|
|
20241106,131500,16466061323,970,969,972,968,12668
|
|
20241106,131400,16453780594,968,975,975,964,46167
|
|
20241106,131300,16409148226,971,989,990,971,41427
|
|
20241106,131200,16368506321,988,992,992,988,19215
|
|
20241106,131100,16349465746,992,990,992,989,16224
|
|
20241106,131000,16333408614,989,990,993,989,24139
|
|
20241106,130900,16309490384,989,990,993,988,29945
|
|
20241106,130800,16279833858,990,995,999,990,53465
|
|
20241106,130700,16226753534,994,992,1000,990,174564
|
|
20241106,130600,16052677206,990,980,994,975,99098
|
|
20241106,130500,15955222754,979,970,980,966,46569
|
|
20241106,130400,15909751022,966,969,974,965,40060
|
|
20241106,130300,15870869119,967,969,970,965,12870
|
|
20241106,130200,15858410431,965,970,970,962,45156
|
|
20241106,130100,15814761578,969,959,973,951,50080
|
|
20241106,130000,15766359836,951,939,965,938,53954
|
|
20241106,125900,15715177892,939,935,945,935,90634
|
|
20241106,125800,15630154763,939,939,939,939,0
|
|
20241106,125700,15630154763,939,939,939,939,0
|
|
20241106,125600,15630154763,939,949,949,939,42190
|
|
20241106,125500,15590318289,949,954,954,949,22858
|
|
20241106,125400,15568578386,953,958,959,953,19566
|
|
20241106,125300,15549862258,958,960,960,958,3788
|
|
20241106,125200,15546228319,960,960,961,958,12974
|
|
20241106,125100,15533766843,960,962,964,958,7266
|
|
20241106,125000,15526782498,962,952,962,952,9941
|
|
20241106,124900,15517274068,952,961,961,950,70054
|
|
20241106,124800,15450431980,961,963,963,960,28017
|
|
20241106,124700,15423506373,963,963,967,962,12705
|
|
20241106,124600,15411279481,963,967,967,962,23993
|
|
20241106,124500,15388169537,967,971,971,965,45064
|
|
20241106,124400,15344538552,971,971,972,968,14947
|
|
20241106,124300,15330044704,971,971,974,970,2508
|
|
20241106,124200,15327606378,974,970,977,970,30719
|
|
20241106,124100,15297661964,970,976,976,969,33351
|
|
20241106,124000,15265255617,976,973,976,972,8782
|
|
20241106,123900,15256714824,974,977,984,972,45579
|
|
20241106,123800,15212175421,979,968,987,967,48252
|
|
20241106,123700,15165278628,968,969,970,968,18137
|
|
20241106,123600,15147710783,969,972,972,969,27595
|
|
20241106,123500,15120929553,972,972,979,971,10400
|
|
20241106,123400,15110813101,971,969,971,968,8574
|
|
20241106,123300,15102505113,969,975,975,967,45509
|
|
20241106,123200,15058342369,975,979,979,974,29739
|
|
20241106,123100,15029335040,978,990,992,978,47298
|
|
20241106,123000,14982843331,992,988,992,988,7375
|
|
20241106,122900,14975544720,990,987,990,986,2910
|
|
20241106,122800,14972668386,986,993,995,985,14091
|
|
20241106,122700,14958758068,990,990,993,989,13402
|
|
20241106,122600,14945497416,989,996,996,988,15301
|
|
20241106,122500,14930290667,995,995,996,994,8582
|
|
20241106,122400,14921751969,994,990,995,989,21756
|
|
20241106,122300,14900176024,989,990,990,988,2176
|
|
20241106,122200,14898024095,988,990,990,986,7605
|
|
20241106,122100,14890513803,989,989,991,988,7329
|
|
20241106,122000,14883260685,988,987,989,982,3777
|
|
20241106,121900,14879536884,982,988,988,979,5272
|
|
20241106,121800,14874359822,984,993,993,984,19362
|
|
20241106,121700,14855196189,992,1000,1000,992,20833
|
|
20241106,121600,14834460429,998,998,1004,996,27023
|
|
20241106,121500,14807438155,1000,997,1000,996,25095
|
|
20241106,121400,14782378493,999,996,1000,996,56068
|
|
20241106,121300,14726464079,998,993,998,993,12343
|
|
20241106,121200,14714154118,996,985,1000,981,45563
|
|
20241106,121100,14668819746,980,976,980,976,14614
|
|
20241106,121000,14654521297,976,977,980,975,12589
|
|
20241106,120900,14642233184,980,975,980,971,26814
|
|
20241106,120800,14616118713,975,980,980,975,31003
|
|
20241106,120700,14585833030,980,982,982,980,19895
|
|
20241106,120600,14566327334,982,983,984,981,6997
|
|
20241106,120500,14559455738,982,986,986,982,21439
|
|
20241106,120400,14538349345,986,986,988,986,5316
|
|
20241106,120300,14533106572,986,991,991,986,12110
|
|
20241106,120200,14521115504,991,992,992,990,2461
|
|
20241106,120100,14518676351,992,993,995,992,7933
|
|
20241106,120000,14510800275,992,993,995,992,15370
|
|
20241106,115900,14495542422,992,999,999,992,30308
|
|
20241106,115800,14465374058,998,1000,1000,995,29007
|
|
20241106,115700,14436410067,999,988,1000,988,18025
|
|
20241106,115600,14418404076,996,985,996,984,29676
|
|
20241106,115500,14389067804,985,988,988,984,5446
|
|
20241106,115400,14383694056,988,987,988,983,16833
|
|
20241106,115300,14367105800,988,991,991,985,22699
|
|
20241106,115200,14344707446,991,987,991,987,3589
|
|
20241106,115100,14341160421,988,990,990,985,14984
|
|
20241106,115000,14326362499,991,993,993,991,10652
|
|
20241106,114900,14315798798,993,1000,1000,993,10623
|
|
20241106,114800,14305203333,1000,1004,1004,997,37447
|
|
20241106,114700,14267798067,997,1000,1005,997,65318
|
|
20241106,114600,14202401481,999,990,1000,989,38873
|
|
20241106,114500,14163784130,989,988,990,987,8717
|
|
20241106,114400,14155168075,987,991,992,987,13085
|
|
20241106,114300,14142228564,989,989,993,982,9968
|
|
20241106,114200,14132378408,987,979,997,979,66790
|
|
20241106,114100,14066368915,981,979,982,978,23143
|
|
20241106,114000,14043705215,979,987,987,979,22068
|
|
20241106,113900,14022061036,985,974,990,972,43759
|
|
20241106,113800,13979209020,971,985,986,961,135503
|
|
20241106,113700,13846793433,986,990,990,985,16002
|
|
20241106,113600,13831009493,990,994,996,989,14036
|
|
20241106,113500,13817064089,994,990,995,990,5584
|
|
20241106,113400,13811521338,988,989,990,985,42047
|
|
20241106,113300,13769996618,990,993,993,989,48566
|
|
20241106,113200,13721891571,993,995,995,991,15605
|
|
20241106,113100,13706399858,995,999,999,992,17106
|
|
20241106,113000,13689366090,999,1000,1002,998,6279
|
|
20241106,112900,13683089537,1000,999,1000,996,47651
|
|
20241106,112800,13635485405,999,1002,1004,999,15561
|
|
20241106,112700,13619918016,1004,1008,1009,1002,17982
|
|
20241106,112600,13601850134,1009,1009,1011,1008,4704
|
|
20241106,112500,13597105909,1011,1008,1011,1007,15615
|
|
20241106,112400,13581358054,1010,1012,1013,1005,36662
|
|
20241106,112300,13544318448,1011,1007,1012,1005,23692
|
|
20241106,112200,13520446661,1006,1001,1007,997,7781
|
|
20241106,112100,13512643642,997,1003,1003,997,32498
|
|
20241106,112000,13480148673,1000,1008,1008,1000,9591
|
|
20241106,111900,13470523583,1005,1014,1014,1005,55877
|
|
20241106,111800,13414102962,1012,1013,1014,1009,34006
|
|
20241106,111700,13379705283,1010,995,1017,992,49147
|
|
20241106,111600,13330274059,999,991,999,985,88454
|
|
20241106,111500,13242521261,992,999,999,991,51247
|
|
20241106,111400,13191490965,999,1003,1003,999,36764
|
|
20241106,111300,13154686751,1003,1004,1005,1003,22454
|
|
20241106,111200,13132154931,1004,1006,1006,1004,15584
|
|
20241106,111100,13116506839,1004,1005,1010,1004,14715
|
|
20241106,111000,13101715952,1004,1007,1007,1004,32507
|
|
20241106,110900,13069048378,1006,1012,1012,1004,27850
|
|
20241106,110800,13040973541,1012,1015,1016,1012,10321
|
|
20241106,110700,13030506397,1015,1018,1018,1015,20374
|
|
20241106,110600,13009801920,1017,1023,1023,1017,27610
|
|
20241106,110500,12981600659,1024,1022,1025,1016,48990
|
|
20241106,110400,12931609027,1022,1016,1026,1016,53896
|
|
20241106,110300,12876546695,1016,1015,1019,1012,53203
|
|
20241106,110200,12822530970,1012,995,1015,993,93680
|
|
20241106,110100,12728802111,994,1005,1005,994,153380
|
|
20241106,110000,12575461494,1005,1008,1009,1005,16995
|
|
20241106,105900,12558363272,1008,1005,1009,1003,50677
|
|
20241106,105800,12507384627,1004,1011,1012,1004,52028
|
|
20241106,105700,12454961894,1011,1014,1014,1010,36046
|
|
20241106,105600,12418504219,1013,1012,1015,1010,46973
|
|
20241106,105500,12370956084,1012,1012,1012,1010,36400
|
|
20241106,105400,12334151826,1012,1016,1017,1012,22999
|
|
20241106,105300,12310829196,1017,1018,1018,1016,22139
|
|
20241106,105200,12288307095,1018,1019,1019,1018,13400
|
|
20241106,105100,12274664299,1018,1024,1024,1018,69357
|
|
20241106,105000,12203930192,1024,1022,1024,1020,20635
|
|
20241106,104900,12182861499,1022,1022,1022,1020,35005
|
|
20241106,104800,12147117462,1022,1024,1024,1022,13681
|
|
20241106,104700,12133130625,1024,1028,1029,1024,25776
|
|
20241106,104600,12106673406,1028,1026,1030,1026,7358
|
|
20241106,104500,12099115416,1026,1023,1026,1023,14731
|
|
20241106,104400,12084034092,1023,1023,1023,1022,17448
|
|
20241106,104300,12066186600,1023,1026,1026,1022,40090
|
|
20241106,104200,12025128088,1025,1027,1027,1025,16754
|
|
20241106,104100,12007937723,1027,1024,1028,1024,10198
|
|
20241106,104000,11997479242,1024,1028,1028,1022,63707
|
|
20241106,103900,11932242415,1028,1033,1034,1028,18099
|
|
20241106,103800,11913605746,1033,1033,1035,1033,21209
|
|
20241106,103700,11891683935,1033,1038,1039,1033,26905
|
|
20241106,103600,11863885680,1039,1030,1039,1030,18431
|
|
20241106,103500,11844834478,1031,1033,1034,1030,31318
|
|
20241106,103400,11812527473,1034,1037,1037,1033,35126
|
|
20241106,103300,11776190539,1036,1040,1040,1036,21201
|
|
20241106,103200,11754195290,1039,1038,1040,1037,14084
|
|
20241106,103100,11739574686,1037,1037,1041,1036,12218
|
|
20241106,103000,11726894403,1036,1037,1038,1035,18271
|
|
20241106,102900,11707965017,1036,1038,1040,1036,28498
|
|
20241106,102800,11678399988,1037,1048,1048,1037,57477
|
|
20241106,102700,11618496788,1047,1046,1049,1046,39075
|
|
20241106,102600,11577545322,1047,1043,1047,1043,12603
|
|
20241106,102500,11564369878,1045,1039,1045,1039,21506
|
|
20241106,102400,11541954791,1043,1038,1043,1038,16160
|
|
20241106,102300,11525168408,1043,1036,1045,1036,15984
|
|
20241106,102200,11508550234,1037,1040,1042,1036,41431
|
|
20241106,102100,11465510617,1041,1045,1047,1040,25574
|
|
20241106,102000,11438842452,1045,1050,1051,1043,44249
|
|
20241106,101900,11392558309,1051,1045,1052,1045,74338
|
|
20241106,101800,11314606500,1046,1043,1049,1043,35354
|
|
20241106,101700,11277644653,1048,1043,1049,1040,52673
|
|
20241106,101600,11222532168,1044,1037,1045,1035,43270
|
|
20241106,101500,11177533243,1035,1037,1039,1034,16803
|
|
20241106,101400,11160114264,1036,1037,1038,1035,22256
|
|
20241106,101300,11137041467,1035,1040,1040,1034,22600
|
|
20241106,101200,11113611813,1038,1045,1045,1037,43752
|
|
20241106,101100,11068049212,1043,1048,1048,1043,50494
|
|
20241106,101000,11015230597,1047,1046,1053,1045,143530
|
|
20241106,100900,10864759231,1045,1045,1048,1040,89559
|
|
20241106,100800,10771269456,1045,1033,1045,1020,55657
|
|
20241106,100700,10713478703,1022,1021,1033,1016,55469
|
|
20241106,100600,10656907876,1021,1023,1023,1021,35899
|
|
20241106,100500,10620232316,1025,1021,1025,1021,38953
|
|
20241106,100400,10580424913,1021,1027,1027,1020,27671
|
|
20241106,100300,10552149052,1027,1028,1028,1020,107748
|
|
20241106,100200,10442101187,1025,1036,1037,1025,59234
|
|
20241106,100100,10381064758,1036,1041,1044,1035,58409
|
|
20241106,100000,10320405114,1044,1047,1049,1041,61956
|
|
20241106,095900,10255655369,1049,1041,1049,1037,97354
|
|
20241106,095800,10154258643,1042,1035,1042,1031,62053
|
|
20241106,095700,10089951644,1037,1033,1042,1030,92551
|
|
20241106,095600,9993883763,1033,1030,1034,1027,68956
|
|
20241106,095500,9922828625,1030,1028,1033,1026,32267
|
|
20241106,095400,9889584473,1028,1032,1033,1023,55924
|
|
20241106,095300,9832159105,1033,1020,1033,1020,64535
|
|
20241106,095200,9765922258,1020,1025,1025,1016,90776
|
|
20241106,095100,9673324734,1023,1029,1029,1020,45338
|
|
20241106,095000,9626939603,1028,1027,1034,1021,69224
|
|
20241106,094900,9555783905,1021,1038,1040,1015,226340
|
|
20241106,094800,9324037257,1032,1043,1043,1031,158410
|
|
20241106,094700,9160054902,1042,1041,1045,1038,53582
|
|
20241106,094600,9104297685,1041,1040,1046,1038,97533
|
|
20241106,094500,9002808581,1040,1051,1056,1040,93749
|
|
20241106,094400,8904690484,1051,1062,1064,1048,77582
|
|
20241106,094300,8823099675,1054,1065,1070,1054,160430
|
|
20241106,094200,8652099444,1066,1055,1066,1055,77333
|
|
20241106,094100,8570006680,1058,1055,1059,1050,49928
|
|
20241106,094000,8517344887,1056,1059,1060,1054,37599
|
|
20241106,093900,8477609446,1060,1058,1061,1058,40440
|
|
20241106,093800,8434770808,1059,1061,1063,1058,50174
|
|
20241106,093700,8381608059,1061,1057,1068,1051,122542
|
|
20241106,093600,8251533155,1051,1042,1057,1042,74550
|
|
20241106,093500,8173299068,1049,1035,1050,1032,39303
|
|
20241106,093400,8132297082,1032,1043,1049,1032,104055
|
|
20241106,093300,8024114756,1043,1044,1049,1041,73446
|
|
20241106,093200,7947413175,1044,1050,1050,1042,113251
|
|
20241106,093100,7829065275,1051,1050,1057,1048,125797
|
|
20241106,093000,7696740072,1050,1056,1058,1046,147697
|
|
20241106,092900,7541519382,1055,1063,1075,1055,62239
|
|
20241106,092800,7475494804,1061,1072,1080,1061,101651
|
|
20241106,092700,7366578173,1071,1059,1072,1051,130152
|
|
20241106,092600,7228290238,1059,1070,1071,1055,228223
|
|
20241106,092500,6985557826,1070,1075,1079,1070,132950
|
|
20241106,092400,6842823860,1075,1084,1084,1073,197340
|
|
20241106,092300,6630121517,1082,1079,1088,1074,110229
|
|
20241106,092200,6511065372,1074,1083,1088,1072,261272
|
|
20241106,092100,6228702300,1084,1083,1098,1080,533726
|
|
20241106,092000,5646895601,1083,1070,1085,1063,240190
|
|
20241106,091900,5388793358,1070,1085,1085,1062,262925
|
|
20241106,091800,5106389324,1084,1076,1089,1073,431762
|
|
20241106,091700,4638979457,1074,1058,1090,1057,664562
|
|
20241106,091600,3923320838,1058,1038,1070,1033,245683
|
|
20241106,091500,3664880876,1038,1036,1050,1029,333692
|
|
20241106,091400,3317470283,1033,1043,1090,1029,513680
|
|
20241106,091300,2777366222,1043,1043,1043,1043,0
|
|
20241106,091200,2777366222,1043,1021,1043,1017,262383
|
|
20241106,091100,2506762176,1023,1021,1026,1020,135706
|
|
20241106,091000,2368002771,1021,1031,1034,1008,237820
|
|
20241106,090900,2125154544,1030,994,1030,990,324898
|
|
20241106,090800,1796018935,994,989,1000,987,71251
|
|
20241106,090700,1725180393,987,985,992,984,25483
|
|
20241106,090600,1699989270,991,993,993,975,107664
|
|
20241106,090500,1594172729,986,1003,1006,986,155668
|
|
20241106,090400,1439616702,996,995,1024,986,526130
|
|
20241106,090300,909414385,992,972,997,971,115127
|
|
20241106,090200,795774621,975,980,999,971,241299
|
|
20241106,090100,558798105,980,930,985,930,191986
|
|
20241106,090000,374483189,935,949,949,928,386286
|