636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193300,5503175888,932,932,932,932,35758
|
|
20241107,193200,5503175888,932,932,932,932,0
|
|
20241107,193100,5503175888,932,932,932,932,0
|
|
20241107,193000,5503175888,932,932,932,932,0
|
|
20241107,192900,5503175888,932,932,932,932,0
|
|
20241107,192800,5503175888,932,932,932,932,0
|
|
20241107,192700,5503175888,932,932,932,932,0
|
|
20241107,192600,5503175888,932,932,932,932,0
|
|
20241107,192500,5503175888,932,932,932,932,0
|
|
20241107,192400,5503175888,932,932,932,932,0
|
|
20241107,192300,5503175888,932,932,932,932,0
|
|
20241107,192200,5503175888,932,932,932,932,0
|
|
20241107,192100,5503175888,932,932,932,932,0
|
|
20241107,192000,5503175888,932,932,932,932,0
|
|
20241107,191900,5503175888,932,932,932,932,0
|
|
20241107,191800,5503175888,932,932,932,932,0
|
|
20241107,191700,5503175888,932,932,932,932,0
|
|
20241107,191600,5503175888,932,932,932,932,0
|
|
20241107,191500,5503175888,932,932,932,932,0
|
|
20241107,191400,5503175888,932,932,932,932,0
|
|
20241107,191300,5503175888,932,932,932,932,0
|
|
20241107,191200,5503175888,932,932,932,932,0
|
|
20241107,191100,5503175888,932,932,932,932,0
|
|
20241107,191000,5503175888,932,932,932,932,0
|
|
20241107,190900,5503175888,932,932,932,932,0
|
|
20241107,190800,5503175888,932,932,932,932,0
|
|
20241107,190700,5503175888,932,932,932,932,0
|
|
20241107,190600,5503175888,932,932,932,932,0
|
|
20241107,190500,5503175888,932,932,932,932,0
|
|
20241107,190400,5503175888,932,932,932,932,0
|
|
20241107,190300,5503175888,932,932,932,932,35758
|
|
20241107,190200,5503175888,932,932,932,932,0
|
|
20241107,190100,5503175888,932,932,932,932,0
|
|
20241107,190000,5503175888,932,932,932,932,0
|
|
20241107,185900,5503175888,932,932,932,932,0
|
|
20241107,185800,5503175888,932,932,932,932,0
|
|
20241107,185700,5503175888,932,932,932,932,0
|
|
20241107,185600,5503175888,932,932,932,932,0
|
|
20241107,185500,5503175888,932,932,932,932,0
|
|
20241107,185400,5503175888,932,932,932,932,0
|
|
20241107,185300,5503175888,932,932,932,932,0
|
|
20241107,185200,5503175888,932,932,932,932,0
|
|
20241107,185100,5503175888,932,932,932,932,0
|
|
20241107,185000,5503175888,932,932,932,932,0
|
|
20241107,184900,5503175888,932,932,932,932,0
|
|
20241107,184800,5503175888,932,932,932,932,0
|
|
20241107,184700,5503175888,932,932,932,932,0
|
|
20241107,184600,5503175888,932,932,932,932,0
|
|
20241107,184500,5503175888,932,932,932,932,0
|
|
20241107,184400,5503175888,932,932,932,932,0
|
|
20241107,184300,5503175888,932,932,932,932,0
|
|
20241107,184200,5503175888,932,932,932,932,0
|
|
20241107,184100,5503175888,932,932,932,932,0
|
|
20241107,184000,5503175888,932,932,932,932,0
|
|
20241107,183900,5503175888,932,932,932,932,0
|
|
20241107,183800,5503175888,932,932,932,932,0
|
|
20241107,183700,5503175888,932,932,932,932,0
|
|
20241107,183600,5503175888,932,932,932,932,0
|
|
20241107,183500,5503175888,932,932,932,932,0
|
|
20241107,183400,5503175888,932,932,932,932,0
|
|
20241107,183300,5503175888,932,932,932,932,35758
|
|
20241107,183200,5503175888,932,932,932,932,0
|
|
20241107,183100,5503175888,932,932,932,932,0
|
|
20241107,183000,5503175888,932,932,932,932,0
|
|
20241107,182900,5503175888,932,932,932,932,0
|
|
20241107,182800,5503175888,932,932,932,932,0
|
|
20241107,182700,5503175888,932,932,932,932,0
|
|
20241107,182600,5503175888,932,932,932,932,0
|
|
20241107,182500,5503175888,932,932,932,932,0
|
|
20241107,182400,5503175888,932,932,932,932,0
|
|
20241107,182300,5503175888,932,932,932,932,0
|
|
20241107,182200,5503175888,932,932,932,932,0
|
|
20241107,182100,5503175888,932,932,932,932,0
|
|
20241107,182000,5503175888,932,932,932,932,0
|
|
20241107,181900,5503175888,932,932,932,932,0
|
|
20241107,181800,5503175888,932,932,932,932,0
|
|
20241107,181700,5503175888,932,932,932,932,0
|
|
20241107,181600,5503175888,932,932,932,932,0
|
|
20241107,181500,5503175888,932,932,932,932,0
|
|
20241107,181400,5503175888,932,932,932,932,0
|
|
20241107,181300,5503175888,932,932,932,932,0
|
|
20241107,181200,5503175888,932,932,932,932,0
|
|
20241107,181100,5503175888,932,932,932,932,0
|
|
20241107,181000,5503175888,932,932,932,932,0
|
|
20241107,180900,5503175888,932,932,932,932,0
|
|
20241107,180800,5503175888,932,932,932,932,0
|
|
20241107,180700,5503175888,932,932,932,932,0
|
|
20241107,180600,5503175888,932,932,932,932,0
|
|
20241107,180500,5503175888,932,932,932,932,0
|
|
20241107,180400,5503175888,932,932,932,932,0
|
|
20241107,180300,5503175888,932,932,932,932,35758
|
|
20241107,180200,5503175888,932,932,932,932,0
|
|
20241107,180100,5503175888,932,932,932,932,0
|
|
20241107,180000,5503175888,932,932,932,932,0
|
|
20241107,175900,5503175888,932,932,932,932,0
|
|
20241107,175800,5503175888,932,932,932,932,0
|
|
20241107,175700,5503175888,932,932,932,932,0
|
|
20241107,175600,5503175888,932,932,932,932,0
|
|
20241107,175500,5503175888,932,932,932,932,0
|
|
20241107,175400,5503175888,932,932,932,932,0
|
|
20241107,175300,5503175888,932,932,932,932,0
|
|
20241107,175200,5503175888,932,932,932,932,0
|
|
20241107,175100,5503175888,932,932,932,932,0
|
|
20241107,175000,5503175888,932,932,932,932,0
|
|
20241107,174900,5503175888,932,932,932,932,0
|
|
20241107,174800,5503175888,932,932,932,932,0
|
|
20241107,174700,5503175888,932,932,932,932,0
|
|
20241107,174600,5503175888,932,932,932,932,0
|
|
20241107,174500,5503175888,932,932,932,932,0
|
|
20241107,174400,5503175888,932,932,932,932,0
|
|
20241107,174300,5503175888,932,932,932,932,0
|
|
20241107,174200,5503175888,932,932,932,932,0
|
|
20241107,174100,5503175888,932,932,932,932,0
|
|
20241107,174000,5503175888,932,932,932,932,0
|
|
20241107,173900,5503175888,932,932,932,932,0
|
|
20241107,173800,5503175888,932,932,932,932,0
|
|
20241107,173700,5503175888,932,932,932,932,0
|
|
20241107,173600,5503175888,932,932,932,932,0
|
|
20241107,173500,5503175888,932,932,932,932,0
|
|
20241107,173400,5503175888,932,932,932,932,0
|
|
20241107,173300,5503175888,932,932,932,932,35758
|
|
20241107,173200,5503175888,932,932,932,932,0
|
|
20241107,173100,5503175888,932,932,932,932,0
|
|
20241107,173000,5503175888,932,932,932,932,0
|
|
20241107,172900,5503175888,932,932,932,932,0
|
|
20241107,172800,5503175888,932,932,932,932,0
|
|
20241107,172700,5503175888,932,932,932,932,0
|
|
20241107,172600,5503175888,932,932,932,932,0
|
|
20241107,172500,5503175888,932,932,932,932,0
|
|
20241107,172400,5503175888,932,932,932,932,0
|
|
20241107,172300,5503175888,932,932,932,932,0
|
|
20241107,172200,5503175888,932,932,932,932,0
|
|
20241107,172100,5503175888,932,932,932,932,0
|
|
20241107,172000,5503175888,932,932,932,932,0
|
|
20241107,171900,5503175888,932,932,932,932,0
|
|
20241107,171800,5503175888,932,932,932,932,0
|
|
20241107,171700,5503175888,932,932,932,932,0
|
|
20241107,171600,5503175888,932,932,932,932,0
|
|
20241107,171500,5503175888,932,932,932,932,0
|
|
20241107,171400,5503175888,932,932,932,932,0
|
|
20241107,171300,5503175888,932,932,932,932,0
|
|
20241107,171200,5503175888,932,932,932,932,0
|
|
20241107,171100,5503175888,932,932,932,932,0
|
|
20241107,171000,5503175888,932,932,932,932,0
|
|
20241107,170900,5503175888,932,932,932,932,0
|
|
20241107,170800,5503175888,932,932,932,932,0
|
|
20241107,170700,5503175888,932,932,932,932,0
|
|
20241107,170600,5503175888,932,932,932,932,0
|
|
20241107,170500,5503175888,932,932,932,932,0
|
|
20241107,170400,5503175888,932,932,932,932,0
|
|
20241107,170300,5503175888,932,932,932,932,35758
|
|
20241107,170200,5503175888,932,932,932,932,0
|
|
20241107,170100,5503175888,932,932,932,932,0
|
|
20241107,170000,5503175888,932,932,932,932,0
|
|
20241107,165900,5503175888,932,932,932,932,0
|
|
20241107,165800,5503175888,932,932,932,932,0
|
|
20241107,165700,5503175888,932,932,932,932,0
|
|
20241107,165600,5503175888,932,932,932,932,0
|
|
20241107,165500,5503175888,932,932,932,932,0
|
|
20241107,165400,5503175888,932,932,932,932,0
|
|
20241107,165300,5503175888,932,932,932,932,0
|
|
20241107,165200,5503175888,932,932,932,932,0
|
|
20241107,165100,5503175888,932,932,932,932,0
|
|
20241107,165000,5503175888,932,932,932,932,0
|
|
20241107,164900,5503175888,932,932,932,932,0
|
|
20241107,164800,5503175888,932,932,932,932,0
|
|
20241107,164700,5503175888,932,932,932,932,0
|
|
20241107,164600,5503175888,932,932,932,932,0
|
|
20241107,164500,5503175888,932,932,932,932,0
|
|
20241107,164400,5503175888,932,932,932,932,0
|
|
20241107,164300,5503175888,932,932,932,932,0
|
|
20241107,164200,5503175888,932,932,932,932,0
|
|
20241107,164100,5503175888,932,932,932,932,0
|
|
20241107,164000,5503175888,932,932,932,932,0
|
|
20241107,163900,5503175888,932,932,932,932,0
|
|
20241107,163800,5503175888,932,932,932,932,0
|
|
20241107,163700,5503175888,932,932,932,932,0
|
|
20241107,163600,5503175888,932,932,932,932,0
|
|
20241107,163500,5503175888,932,932,932,932,0
|
|
20241107,163400,5503175888,932,932,932,932,0
|
|
20241107,163300,5503175888,932,932,932,932,35758
|
|
20241107,163200,5503175888,932,932,932,932,0
|
|
20241107,163100,5503175888,932,932,932,932,0
|
|
20241107,163000,5503175888,932,932,932,932,0
|
|
20241107,162900,5503175888,932,932,932,932,0
|
|
20241107,162800,5503175888,932,932,932,932,0
|
|
20241107,162700,5503175888,932,932,932,932,0
|
|
20241107,162600,5503175888,932,932,932,932,0
|
|
20241107,162500,5503175888,932,932,932,932,0
|
|
20241107,162400,5503175888,932,932,932,932,0
|
|
20241107,162300,5503175888,932,932,932,932,0
|
|
20241107,162200,5503175888,932,932,932,932,0
|
|
20241107,162100,5503175888,932,932,932,932,0
|
|
20241107,162000,5503175888,932,932,932,932,0
|
|
20241107,161900,5503175888,932,932,932,932,0
|
|
20241107,161800,5503175888,932,932,932,932,0
|
|
20241107,161700,5503175888,932,932,932,932,0
|
|
20241107,161600,5503175888,932,932,932,932,0
|
|
20241107,161500,5503175888,932,932,932,932,0
|
|
20241107,161400,5503175888,932,932,932,932,0
|
|
20241107,161300,5503175888,932,932,932,932,0
|
|
20241107,161200,5503175888,932,932,932,932,0
|
|
20241107,161100,5503175888,932,932,932,932,0
|
|
20241107,161000,5503175888,932,932,932,932,0
|
|
20241107,160900,5503175888,932,932,932,932,0
|
|
20241107,160800,5503175888,932,932,932,932,0
|
|
20241107,160700,5503175888,932,932,932,932,0
|
|
20241107,160600,5503175888,932,932,932,932,0
|
|
20241107,160500,5503175888,932,932,932,932,0
|
|
20241107,160400,5503175888,932,932,932,932,0
|
|
20241107,160300,5503175888,932,932,932,932,35758
|
|
20241107,160200,5503175888,932,932,932,932,0
|
|
20241107,160100,5503175888,932,932,932,932,0
|
|
20241107,160000,5503175888,932,932,932,932,0
|
|
20241107,155900,5503175888,932,932,932,932,0
|
|
20241107,155800,5503175888,932,932,932,932,0
|
|
20241107,155700,5503175888,932,932,932,932,0
|
|
20241107,155600,5503175888,932,932,932,932,0
|
|
20241107,155500,5503175888,932,932,932,932,0
|
|
20241107,155400,5503175888,932,932,932,932,0
|
|
20241107,155300,5503175888,932,932,932,932,0
|
|
20241107,155200,5503175888,932,932,932,932,0
|
|
20241107,155100,5503175888,932,932,932,932,0
|
|
20241107,155000,5503175888,932,932,932,932,0
|
|
20241107,154900,5503175888,932,932,932,932,0
|
|
20241107,154800,5503175888,932,932,932,932,0
|
|
20241107,154700,5503175888,932,932,932,932,0
|
|
20241107,154600,5503175888,932,932,932,932,0
|
|
20241107,154500,5503175888,932,932,932,932,0
|
|
20241107,154400,5503175888,932,932,932,932,0
|
|
20241107,154300,5503175888,932,932,932,932,0
|
|
20241107,154200,5503175888,932,932,932,932,0
|
|
20241107,154100,5503175888,932,932,932,932,0
|
|
20241107,154000,5503175888,932,932,932,932,0
|
|
20241107,153900,5503175888,932,932,932,932,0
|
|
20241107,153800,5503175888,932,932,932,932,0
|
|
20241107,153700,5503175888,932,932,932,932,0
|
|
20241107,153600,5503175888,932,932,932,932,0
|
|
20241107,153500,5503175888,932,932,932,932,0
|
|
20241107,153400,5503175888,932,932,932,932,0
|
|
20241107,153300,5503175888,932,932,932,932,35758
|
|
20241107,153200,5503175888,932,932,932,932,0
|
|
20241107,153100,5503175888,932,932,932,932,0
|
|
20241107,153000,5503175888,932,932,932,932,35758
|
|
20241107,152900,5469849432,932,932,932,932,0
|
|
20241107,152800,5469849432,932,932,932,932,0
|
|
20241107,152700,5469849432,932,932,932,932,0
|
|
20241107,152600,5469849432,932,932,932,932,0
|
|
20241107,152500,5469849432,932,932,932,932,0
|
|
20241107,152400,5469849432,932,932,932,932,0
|
|
20241107,152300,5469849432,932,932,932,932,0
|
|
20241107,152200,5469849432,932,932,932,932,0
|
|
20241107,152100,5469849432,932,932,932,932,0
|
|
20241107,152000,5469849432,932,932,932,932,0
|
|
20241107,151900,5469849432,932,932,934,931,4846
|
|
20241107,151800,5465333174,932,933,934,932,25834
|
|
20241107,151700,5441241615,933,933,934,933,4286
|
|
20241107,151600,5437240289,933,934,934,933,10028
|
|
20241107,151500,5427881992,933,934,934,933,5097
|
|
20241107,151400,5423123421,934,936,936,934,5011
|
|
20241107,151300,5418438874,936,936,937,934,3656
|
|
20241107,151200,5415016721,934,936,936,934,11280
|
|
20241107,151100,5404478173,936,938,938,934,10626
|
|
20241107,151000,5394542401,939,939,939,938,148
|
|
20241107,150900,5394403435,936,935,940,934,3226
|
|
20241107,150800,5391388510,934,939,942,934,48835
|
|
20241107,150700,5345678237,942,939,942,938,9511
|
|
20241107,150600,5336747451,942,942,942,942,20
|
|
20241107,150500,5336728611,938,938,938,938,615
|
|
20241107,150400,5336151741,938,942,942,938,1643
|
|
20241107,150300,5334607257,939,939,941,939,1228
|
|
20241107,150200,5333452183,939,941,941,939,6599
|
|
20241107,150100,5327246726,938,938,941,938,2231
|
|
20241107,150000,5325153889,938,938,941,938,333
|
|
20241107,145900,5324841349,937,939,939,937,8713
|
|
20241107,145800,5316664579,939,939,940,939,2769
|
|
20241107,145700,5314062588,939,939,939,938,3428
|
|
20241107,145600,5310843745,939,939,941,939,3073
|
|
20241107,145500,5307958102,941,939,941,939,2553
|
|
20241107,145400,5305560631,939,939,939,939,3193
|
|
20241107,145300,5302562404,939,940,940,939,932
|
|
20241107,145200,5301687243,939,939,939,939,1532
|
|
20241107,145100,5300248695,939,940,940,939,2555
|
|
20241107,145000,5297847865,941,941,941,940,2224
|
|
20241107,144900,5295755968,941,942,942,941,1777
|
|
20241107,144800,5294083809,942,942,942,941,379
|
|
20241107,144700,5293727041,942,942,943,942,2577
|
|
20241107,144600,5291299059,943,943,943,942,1138
|
|
20241107,144500,5290226024,943,943,943,941,5609
|
|
20241107,144400,5284944184,943,943,943,942,1821
|
|
20241107,144300,5283226982,944,943,944,943,259
|
|
20241107,144200,5282982741,943,942,943,942,3611
|
|
20241107,144100,5279581070,942,942,943,942,1044
|
|
20241107,144000,5278597534,943,942,944,942,1142
|
|
20241107,143900,5277520261,942,942,942,942,1439
|
|
20241107,143800,5276164723,942,942,942,942,236
|
|
20241107,143700,5275942411,942,942,942,942,320
|
|
20241107,143600,5275640971,942,944,944,941,478
|
|
20241107,143500,5275190270,944,943,944,941,475
|
|
20241107,143400,5274742650,941,941,944,941,1367
|
|
20241107,143300,5273452295,944,940,944,940,1403
|
|
20241107,143200,5272130821,939,940,941,939,1676
|
|
20241107,143100,5270555614,941,941,942,941,6083
|
|
20241107,143000,5264829790,941,939,941,938,5561
|
|
20241107,142900,5259608699,939,939,939,939,1882
|
|
20241107,142800,5257841501,939,939,939,938,151
|
|
20241107,142700,5257699713,938,940,940,938,1906
|
|
20241107,142600,5255909802,940,941,942,940,2460
|
|
20241107,142500,5253595461,941,941,941,941,0
|
|
20241107,142400,5253595461,941,941,941,940,6819
|
|
20241107,142300,5247184783,941,939,941,939,808
|
|
20241107,142200,5246424564,939,942,943,939,19597
|
|
20241107,142100,5227977555,942,942,942,940,1468
|
|
20241107,142000,5226596200,940,939,942,938,9840
|
|
20241107,141900,5217356301,944,939,944,938,4319
|
|
20241107,141800,5213305072,938,943,946,937,1082
|
|
20241107,141700,5212289053,947,946,947,937,5017
|
|
20241107,141600,5207565378,947,942,947,942,3529
|
|
20241107,141500,5204235400,942,939,942,939,4741
|
|
20241107,141400,5199779728,939,937,939,936,2063
|
|
20241107,141300,5197843171,940,940,940,935,15347
|
|
20241107,141200,5183460936,939,938,939,936,33611
|
|
20241107,141100,5151978607,938,939,939,937,13232
|
|
20241107,141000,5139567056,939,940,940,938,1234
|
|
20241107,140900,5138408916,940,940,940,940,27
|
|
20241107,140800,5138383536,940,941,941,938,9340
|
|
20241107,140700,5129614960,941,941,941,941,1796
|
|
20241107,140600,5127924924,941,945,945,941,5588
|
|
20241107,140500,5122658690,945,942,945,942,2351
|
|
20241107,140400,5120437895,945,946,947,945,6201
|
|
20241107,140300,5114570173,946,945,946,940,1313
|
|
20241107,140200,5113335155,945,940,945,940,12263
|
|
20241107,140100,5101764120,940,945,945,940,479
|
|
20241107,140000,5101311615,940,940,940,939,920
|
|
20241107,135900,5100447125,940,940,940,939,8354
|
|
20241107,135800,5092595555,940,940,940,939,11032
|
|
20241107,135700,5082235067,940,941,946,940,10121
|
|
20241107,135600,5072721043,941,939,942,939,1933
|
|
20241107,135500,5070905230,939,943,946,939,50784
|
|
20241107,135400,5023152008,942,943,944,942,3756
|
|
20241107,135300,5019613625,943,943,943,943,314
|
|
20241107,135200,5019317523,942,945,945,942,15720
|
|
20241107,135100,5004487883,945,944,945,944,4320
|
|
20241107,135000,5000408853,944,945,945,944,8214
|
|
20241107,134900,4992648756,945,948,948,945,19637
|
|
20241107,134800,4974082632,948,947,948,946,3195
|
|
20241107,134700,4971054270,948,947,948,947,3768
|
|
20241107,134600,4967483628,948,951,951,948,18
|
|
20241107,134500,4967466519,951,947,951,947,1911
|
|
20241107,134400,4965655464,947,952,952,947,31
|
|
20241107,134300,4965625957,952,947,952,947,100
|
|
20241107,134200,4965531252,950,952,952,950,1104
|
|
20241107,134100,4964482244,947,952,952,947,38667
|
|
20241107,134000,4927852095,952,952,952,948,5831
|
|
20241107,133900,4922300987,952,949,952,949,6051
|
|
20241107,133800,4916558582,952,952,952,952,10
|
|
20241107,133700,4916549062,952,950,952,949,207
|
|
20241107,133600,4916352596,952,952,952,949,1030
|
|
20241107,133500,4915375039,952,951,952,949,2797
|
|
20241107,133400,4912717597,952,952,952,952,153
|
|
20241107,133300,4912571941,952,952,952,952,221
|
|
20241107,133200,4912361549,953,953,953,950,2465
|
|
20241107,133100,4910014816,953,953,953,952,958
|
|
20241107,133000,4909101849,953,950,953,950,576
|
|
20241107,132900,4908553546,949,952,952,949,1971
|
|
20241107,132800,4906683037,952,952,952,948,728
|
|
20241107,132700,4905992781,952,952,953,952,10083
|
|
20241107,132600,4896393735,952,953,953,947,4357
|
|
20241107,132500,4892262671,953,953,953,953,8
|
|
20241107,132400,4892255047,954,954,954,954,1006
|
|
20241107,132300,4891295323,954,954,954,951,1621
|
|
20241107,132200,4889748938,954,953,954,953,71
|
|
20241107,132100,4889681274,953,953,953,953,2023
|
|
20241107,132000,4887753355,953,953,953,953,402
|
|
20241107,131900,4887370249,953,950,953,950,3626
|
|
20241107,131800,4883916839,950,950,951,950,2054
|
|
20241107,131700,4881965538,950,948,950,947,2357
|
|
20241107,131600,4879731777,948,950,950,948,1326
|
|
20241107,131500,4878472937,950,950,950,950,2342
|
|
20241107,131400,4876248037,951,951,951,950,5242
|
|
20241107,131300,4871263075,951,949,951,949,5708
|
|
20241107,131200,4865845742,949,951,951,949,9062
|
|
20241107,131100,4857240076,950,952,952,950,3416
|
|
20241107,131000,4853988474,952,952,953,951,1412
|
|
20241107,130900,4852645439,953,951,953,951,1303
|
|
20241107,130800,4851405224,952,953,953,951,1731
|
|
20241107,130700,4849757325,953,953,953,949,3417
|
|
20241107,130600,4846505993,950,953,953,950,91
|
|
20241107,130500,4846419531,950,953,953,950,18536
|
|
20241107,130400,4828810322,950,949,950,949,2856
|
|
20241107,130300,4826099634,949,946,949,946,40
|
|
20241107,130200,4826061677,949,946,949,946,1782
|
|
20241107,130100,4824374235,947,947,950,946,11190
|
|
20241107,130000,4813785705,946,950,950,946,6564
|
|
20241107,125900,4807565822,950,950,950,950,230
|
|
20241107,125800,4807347322,950,948,950,948,1193
|
|
20241107,125700,4806214172,947,951,953,946,25112
|
|
20241107,125600,4782434865,950,955,956,950,4407
|
|
20241107,125500,4778246790,956,954,956,954,205
|
|
20241107,125400,4778051210,954,950,957,950,3094
|
|
20241107,125300,4775092359,950,950,950,950,419
|
|
20241107,125200,4774694309,949,947,949,947,2252
|
|
20241107,125100,4772560575,953,957,957,947,9954
|
|
20241107,125000,4763066676,956,956,958,955,533
|
|
20241107,124900,4762557037,958,956,958,956,251
|
|
20241107,124800,4762316780,956,960,960,953,205
|
|
20241107,124700,4762121120,960,960,960,959,874
|
|
20241107,124600,4761282090,960,960,960,955,10809
|
|
20241107,124500,4750905750,955,955,960,950,2321
|
|
20241107,124400,4748695695,954,951,955,950,362
|
|
20241107,124300,4748351135,951,950,951,950,2412
|
|
20241107,124200,4746057715,950,950,951,950,380
|
|
20241107,124100,4745696700,950,951,951,950,4110
|
|
20241107,124000,4741791179,951,949,951,949,2460
|
|
20241107,123900,4739453273,947,947,947,947,244
|
|
20241107,123800,4739222205,946,946,950,944,11137
|
|
20241107,123700,4728678488,945,946,946,945,11
|
|
20241107,123600,4728668088,945,945,945,944,2832
|
|
20241107,123500,4725992403,945,943,947,943,2080
|
|
20241107,123400,4724030940,943,946,946,942,12000
|
|
20241107,123300,4712708690,947,947,947,944,248
|
|
20241107,123200,4712474431,947,943,947,943,6545
|
|
20241107,123100,4706298933,944,948,948,943,18485
|
|
20241107,123000,4688817160,947,949,949,947,486
|
|
20241107,122900,4688356175,949,949,949,947,1799
|
|
20241107,122800,4686650150,950,950,950,948,1001
|
|
20241107,122700,4685700764,950,950,950,946,2010
|
|
20241107,122600,4683792968,950,951,951,946,10501
|
|
20241107,122500,4673818890,946,946,951,945,1780
|
|
20241107,122400,4672129517,944,945,951,942,2440
|
|
20241107,122300,4669826672,952,950,953,940,52498
|
|
20241107,122200,4620335841,949,950,954,949,16111
|
|
20241107,122100,4605029524,950,952,952,950,5790
|
|
20241107,122000,4599523759,952,958,958,950,55654
|
|
20241107,121900,4546544620,957,962,962,956,11593
|
|
20241107,121800,4535429431,961,962,962,961,7140
|
|
20241107,121700,4528564939,961,962,962,961,2189
|
|
20241107,121600,4526459912,961,962,962,960,1880
|
|
20241107,121500,4524654196,960,965,965,960,1027
|
|
20241107,121400,4523665708,960,958,966,957,22044
|
|
20241107,121300,4502456352,958,958,959,958,5143
|
|
20241107,121200,4497529121,958,959,960,958,3220
|
|
20241107,121100,4494441778,959,960,961,959,2224
|
|
20241107,121000,4492305905,960,962,962,960,4630
|
|
20241107,120900,4487851865,962,962,962,962,533
|
|
20241107,120800,4487339119,962,959,964,959,4142
|
|
20241107,120700,4483361989,960,964,965,958,16983
|
|
20241107,120600,4467033799,964,964,965,964,26
|
|
20241107,120500,4467008722,964,964,964,964,0
|
|
20241107,120400,4467008722,964,964,965,964,2784
|
|
20241107,120300,4464323916,964,966,968,964,7534
|
|
20241107,120200,4457053587,966,965,969,965,117
|
|
20241107,120100,4456940296,969,966,970,966,542
|
|
20241107,120000,4456416641,970,970,970,970,0
|
|
20241107,115900,4456416641,970,966,970,965,1263
|
|
20241107,115800,4455196702,970,971,971,966,790
|
|
20241107,115700,4454430065,971,971,971,971,171
|
|
20241107,115600,4454264024,971,969,972,965,3700
|
|
20241107,115500,4450680829,969,969,972,969,6559
|
|
20241107,115400,4444325146,969,969,969,965,693
|
|
20241107,115300,4443655664,965,965,969,965,94
|
|
20241107,115200,4443564920,965,969,969,965,423
|
|
20241107,115100,4443156396,964,968,972,964,2691
|
|
20241107,115000,4440556201,968,973,973,964,913
|
|
20241107,114900,4439674626,973,974,974,962,15158
|
|
20241107,114800,4425044563,974,973,975,969,3069
|
|
20241107,114700,4422062190,973,974,975,973,4024
|
|
20241107,114600,4418139563,974,970,974,970,344
|
|
20241107,114500,4417805443,970,968,971,968,267
|
|
20241107,114400,4417546977,968,967,968,967,469
|
|
20241107,114300,4417093264,966,964,967,964,2460
|
|
20241107,114200,4414719848,964,967,968,964,15821
|
|
20241107,114100,4399452740,968,968,968,966,2351
|
|
20241107,114000,4397178348,968,970,970,968,10089
|
|
20241107,113900,4387395355,972,973,973,971,2259
|
|
20241107,113800,4385200325,973,973,974,972,2095
|
|
20241107,113700,4383161233,972,972,973,972,4829
|
|
20241107,113600,4378467444,972,974,974,972,2070
|
|
20241107,113500,4376454468,974,973,975,973,1706
|
|
20241107,113400,4374794022,975,973,975,973,47
|
|
20241107,113300,4374748281,975,977,977,973,16
|
|
20241107,113200,4374732655,977,974,977,973,5086
|
|
20241107,113100,4369779278,976,976,976,974,1855
|
|
20241107,113000,4367972476,974,977,977,974,528
|
|
20241107,112900,4367458185,977,976,977,974,2803
|
|
20241107,112800,4364721392,977,976,977,976,17019
|
|
20241107,112700,4348096355,976,976,976,973,3379
|
|
20241107,112600,4344799387,976,976,977,973,1216
|
|
20241107,112500,4343612522,977,976,977,973,1703
|
|
20241107,112400,4341951720,976,972,976,971,621
|
|
20241107,112300,4341346901,974,971,974,970,1686
|
|
20241107,112200,4339709217,974,972,974,971,10587
|
|
20241107,112100,4329418466,970,972,972,970,8802
|
|
20241107,112000,4320880318,972,970,972,970,3568
|
|
20241107,111900,4317419344,971,972,972,971,4854
|
|
20241107,111800,4312705403,972,971,972,971,1003
|
|
20241107,111700,4311731487,972,972,972,971,800
|
|
20241107,111600,4310953906,972,972,973,970,4618
|
|
20241107,111500,4306469603,971,971,972,970,6564
|
|
20241107,111400,4300100325,972,972,972,971,8666
|
|
20241107,111300,4291677828,973,972,973,972,2112
|
|
20241107,111200,4289624957,972,972,973,972,169
|
|
20241107,111100,4289460677,972,972,972,972,3029
|
|
20241107,111000,4286516489,973,972,973,972,1067
|
|
20241107,110900,4285478362,972,972,972,972,29
|
|
20241107,110800,4285450174,973,973,973,972,2018
|
|
20241107,110700,4283487805,973,974,974,972,97
|
|
20241107,110600,4283393384,972,972,974,972,5540
|
|
20241107,110500,4278000078,972,974,974,971,2870
|
|
20241107,110400,4275207117,972,976,976,972,4639
|
|
20241107,110300,4270693156,976,978,978,974,11697
|
|
20241107,110200,4259275158,982,978,982,977,1609
|
|
20241107,110100,4257697518,977,979,979,977,5550
|
|
20241107,110000,4252265230,979,980,983,979,11592
|
|
20241107,105900,4240903336,982,984,984,978,1259
|
|
20241107,105800,4239669326,977,978,983,977,10703
|
|
20241107,105700,4229162320,976,979,980,976,18383
|
|
20241107,105600,4211168102,979,980,980,976,1656
|
|
20241107,105500,4209548475,975,989,993,973,32213
|
|
20241107,105400,4177728899,990,972,993,972,163863
|
|
20241107,105300,4016391253,971,970,971,970,3306
|
|
20241107,105200,4013182948,970,969,970,969,339
|
|
20241107,105100,4012854427,969,968,969,967,5490
|
|
20241107,105000,4007539153,968,967,968,967,12306
|
|
20241107,104900,3995635974,967,967,967,965,235
|
|
20241107,104800,3995408745,967,967,967,963,641
|
|
20241107,104700,3994791418,967,967,967,966,10057
|
|
20241107,104600,3985067463,967,966,967,962,4273
|
|
20241107,104500,3980941632,966,966,966,966,3558
|
|
20241107,104400,3977504604,966,966,967,966,1765
|
|
20241107,104300,3975799126,966,967,967,965,11209
|
|
20241107,104200,3964968213,967,968,968,967,6045
|
|
20241107,104100,3959119402,969,970,970,968,2989
|
|
20241107,104000,3956222903,970,970,970,969,1651
|
|
20241107,103900,3954622365,970,970,970,969,392
|
|
20241107,103800,3954242148,970,969,970,969,4072
|
|
20241107,103700,3950295991,970,970,970,969,25281
|
|
20241107,103600,3925774603,969,970,970,969,916
|
|
20241107,103500,3924886667,969,966,969,966,2831
|
|
20241107,103400,3922143801,965,964,965,964,4380
|
|
20241107,103300,3917921078,964,955,964,954,6038
|
|
20241107,103200,3912123903,954,954,955,953,20192
|
|
20241107,103100,3892874154,954,961,964,952,10439
|
|
20241107,103000,3882892144,961,969,969,961,6372
|
|
20241107,102900,3876752469,970,971,971,970,1750
|
|
20241107,102800,3875054534,971,971,972,970,7797
|
|
20241107,102700,3867483666,971,971,972,971,6509
|
|
20241107,102600,3861163422,972,973,973,971,10666
|
|
20241107,102500,3850798691,973,972,973,971,4996
|
|
20241107,102400,3845941956,971,970,971,970,20884
|
|
20241107,102300,3825674498,970,971,971,970,13452
|
|
20241107,102200,3812624600,972,971,972,970,2888
|
|
20241107,102100,3809822585,971,972,972,970,5977
|
|
20241107,102000,3804019192,972,975,975,970,16199
|
|
20241107,101900,3788284108,976,976,977,975,9187
|
|
20241107,101800,3779318361,976,976,977,976,8897
|
|
20241107,101700,3770634838,977,979,979,976,30352
|
|
20241107,101600,3740974964,979,977,979,977,2076
|
|
20241107,101500,3738944551,977,977,979,976,4713
|
|
20241107,101400,3734341172,977,977,977,976,10077
|
|
20241107,101300,3724500112,977,980,980,976,5577
|
|
20241107,101200,3719042127,980,980,980,979,2912
|
|
20241107,101100,3716190140,980,984,985,980,26440
|
|
20241107,101000,3690199709,985,983,985,981,65860
|
|
20241107,100900,3625398829,984,980,984,980,58040
|
|
20241107,100800,3568382536,981,975,981,975,12613
|
|
20241107,100700,3556031809,978,973,979,973,13794
|
|
20241107,100600,3542573813,975,973,975,973,6985
|
|
20241107,100500,3535774554,975,975,976,973,8843
|
|
20241107,100400,3527160378,976,978,979,975,14275
|
|
20241107,100300,3513210903,979,977,979,977,3189
|
|
20241107,100200,3510090158,978,976,981,976,5323
|
|
20241107,100100,3504887970,979,978,979,976,14648
|
|
20241107,100000,3490572101,979,978,979,977,14750
|
|
20241107,095900,3476156541,979,977,979,976,11462
|
|
20241107,095800,3464950253,976,982,982,976,26923
|
|
20241107,095700,3438541066,981,980,982,976,19969
|
|
20241107,095600,3418972661,976,973,980,973,24246
|
|
20241107,095500,3395241642,973,974,974,973,11185
|
|
20241107,095400,3384356988,974,977,978,974,12560
|
|
20241107,095300,3372103840,976,974,976,972,44660
|
|
20241107,095200,3328586919,974,972,974,971,15876
|
|
20241107,095100,3313147171,970,966,972,966,8518
|
|
20241107,095000,3304879216,964,962,966,960,15754
|
|
20241107,094900,3289712837,961,966,966,961,1587
|
|
20241107,094800,3288182514,966,969,969,966,10144
|
|
20241107,094700,3278377159,969,973,973,969,8321
|
|
20241107,094600,3270303892,973,976,977,971,23402
|
|
20241107,094500,3247470783,975,967,978,967,42147
|
|
20241107,094400,3206442383,967,965,971,965,6648
|
|
20241107,094300,3200009663,965,957,965,955,9971
|
|
20241107,094200,3190446559,957,957,959,953,1975
|
|
20241107,094100,3188557825,953,953,957,951,22486
|
|
20241107,094000,3167114408,953,953,956,952,10187
|
|
20241107,093900,3157403893,953,955,956,952,5829
|
|
20241107,093800,3151841058,955,957,957,955,17429
|
|
20241107,093700,3135178507,957,962,964,957,14236
|
|
20241107,093600,3121509749,964,972,977,955,83600
|
|
20241107,093500,3040869659,977,963,977,963,34915
|
|
20241107,093400,3006985425,965,964,972,961,62690
|
|
20241107,093300,2946286876,968,947,970,947,51790
|
|
20241107,093200,2896638945,958,946,959,941,36578
|
|
20241107,093100,2862022066,948,941,948,941,23463
|
|
20241107,093000,2839883659,942,942,949,935,36532
|
|
20241107,092900,2805407255,935,941,942,934,175534
|
|
20241107,092800,2640906717,941,945,947,940,40217
|
|
20241107,092700,2602950988,945,944,948,941,81617
|
|
20241107,092600,2525889171,942,960,961,942,142615
|
|
20241107,092500,2390176257,960,958,963,956,17013
|
|
20241107,092400,2373880546,958,958,963,956,49190
|
|
20241107,092300,2326812543,958,972,974,957,189301
|
|
20241107,092200,2143951697,973,971,973,971,46983
|
|
20241107,092100,2098274431,971,979,980,971,118926
|
|
20241107,092000,1982415950,980,991,992,979,49384
|
|
20241107,091900,1933856255,992,992,995,989,50417
|
|
20241107,091800,1883810006,993,981,993,981,19847
|
|
20241107,091700,1864170263,987,979,987,978,65750
|
|
20241107,091600,1799726257,981,977,983,977,18991
|
|
20241107,091500,1781127927,980,983,987,973,25068
|
|
20241107,091400,1756584626,987,985,997,983,26809
|
|
20241107,091300,1730088688,997,986,998,975,67990
|
|
20241107,091200,1663329180,986,990,990,985,26339
|
|
20241107,091100,1637324074,990,984,990,981,41452
|
|
20241107,091000,1596451396,984,1011,1011,971,145594
|
|
20241107,090900,1451876694,1011,1014,1015,1010,14455
|
|
20241107,090800,1437241226,1010,1016,1016,1008,41540
|
|
20241107,090700,1395202813,1017,1005,1018,1000,69601
|
|
20241107,090600,1324818619,998,1035,1035,990,185664
|
|
20241107,090500,1137053551,1035,1040,1040,1032,108203
|
|
20241107,090400,1025139007,1038,1044,1046,1031,112102
|
|
20241107,090300,908901752,1036,1028,1050,1024,183673
|
|
20241107,090200,718281717,1028,1015,1034,1015,164181
|
|
20241107,090100,549783182,1017,1033,1035,1008,190137
|
|
20241107,090000,356450483,1035,1013,1073,1013,342751
|