637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,193400,8003367538,840,840,840,840,71125
|
|
20241115,193300,8003367538,840,840,840,840,0
|
|
20241115,193200,8003367538,840,840,840,840,0
|
|
20241115,193100,8003367538,840,840,840,840,0
|
|
20241115,193000,8003367538,840,840,840,840,0
|
|
20241115,192900,8003367538,840,840,840,840,0
|
|
20241115,192800,8003367538,840,840,840,840,0
|
|
20241115,192700,8003367538,840,840,840,840,0
|
|
20241115,192600,8003367538,840,840,840,840,0
|
|
20241115,192500,8003367538,840,840,840,840,0
|
|
20241115,192400,8003367538,840,840,840,840,0
|
|
20241115,192300,8003367538,840,840,840,840,0
|
|
20241115,192200,8003367538,840,840,840,840,0
|
|
20241115,192100,8003367538,840,840,840,840,0
|
|
20241115,192000,8003367538,840,840,840,840,0
|
|
20241115,191900,8003367538,840,840,840,840,0
|
|
20241115,191800,8003367538,840,840,840,840,0
|
|
20241115,191700,8003367538,840,840,840,840,0
|
|
20241115,191600,8003367538,840,840,840,840,0
|
|
20241115,191500,8003367538,840,840,840,840,0
|
|
20241115,191400,8003367538,840,840,840,840,0
|
|
20241115,191300,8003367538,840,840,840,840,0
|
|
20241115,191200,8003367538,840,840,840,840,0
|
|
20241115,191100,8003367538,840,840,840,840,0
|
|
20241115,191000,8003367538,840,840,840,840,0
|
|
20241115,190900,8003367538,840,840,840,840,0
|
|
20241115,190800,8003367538,840,840,840,840,0
|
|
20241115,190700,8003367538,840,840,840,840,0
|
|
20241115,190600,8003367538,840,840,840,840,0
|
|
20241115,190500,8003367538,840,840,840,840,0
|
|
20241115,190400,8003367538,840,840,840,840,71125
|
|
20241115,190300,8003367538,840,840,840,840,0
|
|
20241115,190200,8003367538,840,840,840,840,0
|
|
20241115,190100,8003367538,840,840,840,840,0
|
|
20241115,190000,8003367538,840,840,840,840,0
|
|
20241115,185900,8003367538,840,840,840,840,0
|
|
20241115,185800,8003367538,840,840,840,840,0
|
|
20241115,185700,8003367538,840,840,840,840,0
|
|
20241115,185600,8003367538,840,840,840,840,0
|
|
20241115,185500,8003367538,840,840,840,840,0
|
|
20241115,185400,8003367538,840,840,840,840,0
|
|
20241115,185300,8003367538,840,840,840,840,0
|
|
20241115,185200,8003367538,840,840,840,840,0
|
|
20241115,185100,8003367538,840,840,840,840,0
|
|
20241115,185000,8003367538,840,840,840,840,0
|
|
20241115,184900,8003367538,840,840,840,840,0
|
|
20241115,184800,8003367538,840,840,840,840,0
|
|
20241115,184700,8003367538,840,840,840,840,0
|
|
20241115,184600,8003367538,840,840,840,840,0
|
|
20241115,184500,8003367538,840,840,840,840,0
|
|
20241115,184400,8003367538,840,840,840,840,0
|
|
20241115,184300,8003367538,840,840,840,840,0
|
|
20241115,184200,8003367538,840,840,840,840,0
|
|
20241115,184100,8003367538,840,840,840,840,0
|
|
20241115,184000,8003367538,840,840,840,840,0
|
|
20241115,183900,8003367538,840,840,840,840,0
|
|
20241115,183800,8003367538,840,840,840,840,0
|
|
20241115,183700,8003367538,840,840,840,840,0
|
|
20241115,183600,8003367538,840,840,840,840,0
|
|
20241115,183500,8003367538,840,840,840,840,0
|
|
20241115,183400,8003367538,840,840,840,840,71125
|
|
20241115,183300,8003367538,840,840,840,840,0
|
|
20241115,183200,8003367538,840,840,840,840,0
|
|
20241115,183100,8003367538,840,840,840,840,0
|
|
20241115,183000,8003367538,840,840,840,840,0
|
|
20241115,182900,8003367538,840,840,840,840,0
|
|
20241115,182800,8003367538,840,840,840,840,0
|
|
20241115,182700,8003367538,840,840,840,840,0
|
|
20241115,182600,8003367538,840,840,840,840,0
|
|
20241115,182500,8003367538,840,840,840,840,0
|
|
20241115,182400,8003367538,840,840,840,840,0
|
|
20241115,182300,8003367538,840,840,840,840,0
|
|
20241115,182200,8003367538,840,840,840,840,0
|
|
20241115,182100,8003367538,840,840,840,840,0
|
|
20241115,182000,8003367538,840,840,840,840,0
|
|
20241115,181900,8003367538,840,840,840,840,0
|
|
20241115,181800,8003367538,840,840,840,840,0
|
|
20241115,181700,8003367538,840,840,840,840,0
|
|
20241115,181600,8003367538,840,840,840,840,0
|
|
20241115,181500,8003367538,840,840,840,840,0
|
|
20241115,181400,8003367538,840,840,840,840,0
|
|
20241115,181300,8003367538,840,840,840,840,0
|
|
20241115,181200,8003367538,840,840,840,840,0
|
|
20241115,181100,8003367538,840,840,840,840,0
|
|
20241115,181000,8003367538,840,840,840,840,0
|
|
20241115,180900,8003367538,840,840,840,840,0
|
|
20241115,180800,8003367538,840,840,840,840,0
|
|
20241115,180700,8003367538,840,840,840,840,0
|
|
20241115,180600,8003367538,840,840,840,840,0
|
|
20241115,180500,8003367538,840,840,840,840,0
|
|
20241115,180400,8003367538,840,840,840,840,71125
|
|
20241115,180300,8003367538,840,840,840,840,0
|
|
20241115,180200,8003367538,840,840,840,840,0
|
|
20241115,180100,8003367538,840,840,840,840,0
|
|
20241115,180000,8003367538,840,840,840,840,0
|
|
20241115,175900,8003367538,840,840,840,840,0
|
|
20241115,175800,8003367538,840,840,840,840,0
|
|
20241115,175700,8003367538,840,840,840,840,0
|
|
20241115,175600,8003367538,840,840,840,840,0
|
|
20241115,175500,8003367538,840,840,840,840,0
|
|
20241115,175400,8003367538,840,840,840,840,0
|
|
20241115,175300,8003367538,840,840,840,840,0
|
|
20241115,175200,8003367538,840,840,840,840,0
|
|
20241115,175100,8003367538,840,840,840,840,0
|
|
20241115,175000,8003367538,840,840,840,840,0
|
|
20241115,174900,8003367538,840,840,840,840,0
|
|
20241115,174800,8003367538,840,840,840,840,0
|
|
20241115,174700,8003367538,840,840,840,840,0
|
|
20241115,174600,8003367538,840,840,840,840,0
|
|
20241115,174500,8003367538,840,840,840,840,0
|
|
20241115,174400,8003367538,840,840,840,840,0
|
|
20241115,174300,8003367538,840,840,840,840,0
|
|
20241115,174200,8003367538,840,840,840,840,0
|
|
20241115,174100,8003367538,840,840,840,840,0
|
|
20241115,174000,8003367538,840,840,840,840,0
|
|
20241115,173900,8003367538,840,840,840,840,0
|
|
20241115,173800,8003367538,840,840,840,840,0
|
|
20241115,173700,8003367538,840,840,840,840,0
|
|
20241115,173600,8003367538,840,840,840,840,0
|
|
20241115,173500,8003367538,840,840,840,840,0
|
|
20241115,173400,8003367538,840,840,840,840,71125
|
|
20241115,173300,8003367538,840,840,840,840,0
|
|
20241115,173200,8003367538,840,840,840,840,0
|
|
20241115,173100,8003367538,840,840,840,840,0
|
|
20241115,173000,8003367538,840,840,840,840,0
|
|
20241115,172900,8003367538,840,840,840,840,0
|
|
20241115,172800,8003367538,840,840,840,840,0
|
|
20241115,172700,8003367538,840,840,840,840,0
|
|
20241115,172600,8003367538,840,840,840,840,0
|
|
20241115,172500,8003367538,840,840,840,840,0
|
|
20241115,172400,8003367538,840,840,840,840,0
|
|
20241115,172300,8003367538,840,840,840,840,0
|
|
20241115,172200,8003367538,840,840,840,840,0
|
|
20241115,172100,8003367538,840,840,840,840,0
|
|
20241115,172000,8003367538,840,840,840,840,0
|
|
20241115,171900,8003367538,840,840,840,840,0
|
|
20241115,171800,8003367538,840,840,840,840,0
|
|
20241115,171700,8003367538,840,840,840,840,0
|
|
20241115,171600,8003367538,840,840,840,840,0
|
|
20241115,171500,8003367538,840,840,840,840,0
|
|
20241115,171400,8003367538,840,840,840,840,0
|
|
20241115,171300,8003367538,840,840,840,840,0
|
|
20241115,171200,8003367538,840,840,840,840,0
|
|
20241115,171100,8003367538,840,840,840,840,0
|
|
20241115,171000,8003367538,840,840,840,840,0
|
|
20241115,170900,8003367538,840,840,840,840,0
|
|
20241115,170800,8003367538,840,840,840,840,0
|
|
20241115,170700,8003367538,840,840,840,840,0
|
|
20241115,170600,8003367538,840,840,840,840,0
|
|
20241115,170500,8003367538,840,840,840,840,0
|
|
20241115,170400,8003367538,840,840,840,840,71125
|
|
20241115,170300,8003367538,840,840,840,840,0
|
|
20241115,170200,8003367538,840,840,840,840,0
|
|
20241115,170100,8003367538,840,840,840,840,0
|
|
20241115,170000,8003367538,840,840,840,840,0
|
|
20241115,165900,8003367538,840,840,840,840,0
|
|
20241115,165800,8003367538,840,840,840,840,0
|
|
20241115,165700,8003367538,840,840,840,840,0
|
|
20241115,165600,8003367538,840,840,840,840,0
|
|
20241115,165500,8003367538,840,840,840,840,0
|
|
20241115,165400,8003367538,840,840,840,840,0
|
|
20241115,165300,8003367538,840,840,840,840,0
|
|
20241115,165200,8003367538,840,840,840,840,0
|
|
20241115,165100,8003367538,840,840,840,840,0
|
|
20241115,165000,8003367538,840,840,840,840,0
|
|
20241115,164900,8003367538,840,840,840,840,0
|
|
20241115,164800,8003367538,840,840,840,840,0
|
|
20241115,164700,8003367538,840,840,840,840,0
|
|
20241115,164600,8003367538,840,840,840,840,0
|
|
20241115,164500,8003367538,840,840,840,840,0
|
|
20241115,164400,8003367538,840,840,840,840,0
|
|
20241115,164300,8003367538,840,840,840,840,0
|
|
20241115,164200,8003367538,840,840,840,840,0
|
|
20241115,164100,8003367538,840,840,840,840,0
|
|
20241115,164000,8003367538,840,840,840,840,0
|
|
20241115,163900,8003367538,840,840,840,840,0
|
|
20241115,163800,8003367538,840,840,840,840,0
|
|
20241115,163700,8003367538,840,840,840,840,0
|
|
20241115,163600,8003367538,840,840,840,840,0
|
|
20241115,163500,8003367538,840,840,840,840,0
|
|
20241115,163400,8003367538,840,840,840,840,71125
|
|
20241115,163300,8003367538,840,840,840,840,0
|
|
20241115,163200,8003367538,840,840,840,840,0
|
|
20241115,163100,8003367538,840,840,840,840,0
|
|
20241115,163000,8003367538,840,840,840,840,0
|
|
20241115,162900,8003367538,840,840,840,840,0
|
|
20241115,162800,8003367538,840,840,840,840,0
|
|
20241115,162700,8003367538,840,840,840,840,0
|
|
20241115,162600,8003367538,840,840,840,840,0
|
|
20241115,162500,8003367538,840,840,840,840,0
|
|
20241115,162400,8003367538,840,840,840,840,0
|
|
20241115,162300,8003367538,840,840,840,840,0
|
|
20241115,162200,8003367538,840,840,840,840,0
|
|
20241115,162100,8003367538,840,840,840,840,0
|
|
20241115,162000,8003367538,840,840,840,840,0
|
|
20241115,161900,8003367538,840,840,840,840,0
|
|
20241115,161800,8003367538,840,840,840,840,0
|
|
20241115,161700,8003367538,840,840,840,840,0
|
|
20241115,161600,8003367538,840,840,840,840,0
|
|
20241115,161500,8003367538,840,840,840,840,0
|
|
20241115,161400,8003367538,840,840,840,840,0
|
|
20241115,161300,8003367538,840,840,840,840,0
|
|
20241115,161200,8003367538,840,840,840,840,0
|
|
20241115,161100,8003367538,840,840,840,840,0
|
|
20241115,161000,8003367538,840,840,840,840,0
|
|
20241115,160900,8003367538,840,840,840,840,0
|
|
20241115,160800,8003367538,840,840,840,840,0
|
|
20241115,160700,8003367538,840,840,840,840,0
|
|
20241115,160600,8003367538,840,840,840,840,0
|
|
20241115,160500,8003367538,840,840,840,840,0
|
|
20241115,160400,8003367538,840,840,840,840,71125
|
|
20241115,160300,8003367538,840,840,840,840,0
|
|
20241115,160200,8003367538,840,840,840,840,0
|
|
20241115,160100,8003367538,840,840,840,840,0
|
|
20241115,160000,8003367538,840,840,840,840,0
|
|
20241115,155900,8003367538,840,840,840,840,0
|
|
20241115,155800,8003367538,840,840,840,840,0
|
|
20241115,155700,8003367538,840,840,840,840,0
|
|
20241115,155600,8003367538,840,840,840,840,0
|
|
20241115,155500,8003367538,840,840,840,840,0
|
|
20241115,155400,8003367538,840,840,840,840,0
|
|
20241115,155300,8003367538,840,840,840,840,0
|
|
20241115,155200,8003367538,840,840,840,840,0
|
|
20241115,155100,8003367538,840,840,840,840,0
|
|
20241115,155000,8003367538,840,840,840,840,0
|
|
20241115,154900,8003367538,840,840,840,840,0
|
|
20241115,154800,8003367538,840,840,840,840,0
|
|
20241115,154700,8003367538,840,840,840,840,0
|
|
20241115,154600,8003367538,840,840,840,840,0
|
|
20241115,154500,8003367538,840,840,840,840,0
|
|
20241115,154400,8003367538,840,840,840,840,0
|
|
20241115,154300,8003367538,840,840,840,840,0
|
|
20241115,154200,8003367538,840,840,840,840,0
|
|
20241115,154100,8003367538,840,840,840,840,0
|
|
20241115,154000,8003367538,840,840,840,840,0
|
|
20241115,153900,8003367538,840,840,840,840,0
|
|
20241115,153800,8003367538,840,840,840,840,0
|
|
20241115,153700,8003367538,840,840,840,840,0
|
|
20241115,153600,8003367538,840,840,840,840,0
|
|
20241115,153500,8003367538,840,840,840,840,0
|
|
20241115,153400,8003367538,840,840,840,840,71125
|
|
20241115,153300,8003367538,840,840,840,840,0
|
|
20241115,153200,8003367538,840,840,840,840,0
|
|
20241115,153100,8003367538,840,840,840,840,0
|
|
20241115,153000,8003367538,840,840,840,840,71125
|
|
20241115,152900,7943622538,837,837,837,837,0
|
|
20241115,152800,7943622538,837,837,837,837,0
|
|
20241115,152700,7943622538,837,837,837,837,0
|
|
20241115,152600,7943622538,837,837,837,837,0
|
|
20241115,152500,7943622538,837,837,837,837,0
|
|
20241115,152400,7943622538,837,837,837,837,0
|
|
20241115,152300,7943622538,837,837,837,837,0
|
|
20241115,152200,7943622538,837,837,837,837,0
|
|
20241115,152100,7943622538,837,837,837,837,0
|
|
20241115,152000,7943622538,837,837,837,837,0
|
|
20241115,151900,7943622538,837,840,840,830,37823
|
|
20241115,151800,7911963747,840,843,843,840,1671
|
|
20241115,151700,7910559231,843,842,844,838,22006
|
|
20241115,151600,7892094459,841,840,844,840,498
|
|
20241115,151500,7891675826,840,842,842,840,23244
|
|
20241115,151400,7872122898,842,845,845,841,6082
|
|
20241115,151300,7866996427,846,842,847,842,22083
|
|
20241115,151200,7848402175,842,846,846,842,16975
|
|
20241115,151100,7834065686,846,848,848,846,5538
|
|
20241115,151000,7829375376,848,852,852,848,12627
|
|
20241115,150900,7818661729,851,850,851,850,291
|
|
20241115,150800,7818414238,850,854,854,850,27619
|
|
20241115,150700,7794888302,854,854,854,852,681
|
|
20241115,150600,7794307574,854,852,854,852,755
|
|
20241115,150500,7793664272,852,854,854,852,221
|
|
20241115,150400,7793475576,854,854,855,854,1064
|
|
20241115,150300,7792566847,855,856,856,854,788
|
|
20241115,150200,7791893018,856,855,858,853,13588
|
|
20241115,150100,7780273086,855,853,855,852,4844
|
|
20241115,150000,7776141353,851,851,851,851,5
|
|
20241115,145900,7776137098,851,851,851,851,1893
|
|
20241115,145800,7774526155,851,853,853,851,646
|
|
20241115,145700,7773975209,851,851,851,850,1047
|
|
20241115,145600,7773084248,851,852,853,850,8598
|
|
20241115,145500,7765765335,853,852,853,851,320
|
|
20241115,145400,7765492790,853,854,854,853,6865
|
|
20241115,145300,7759636883,853,855,855,853,3064
|
|
20241115,145200,7757021203,855,852,855,850,3428
|
|
20241115,145100,7754100088,850,852,852,850,2250
|
|
20241115,145000,7752185267,852,851,852,850,5309
|
|
20241115,144900,7747668547,850,851,852,850,2593
|
|
20241115,144800,7745460905,853,852,853,849,3719
|
|
20241115,144700,7742298183,852,852,852,850,4012
|
|
20241115,144600,7738887797,856,852,856,850,6436
|
|
20241115,144500,7733409250,856,853,856,852,2625
|
|
20241115,144400,7731171977,853,853,853,853,5221
|
|
20241115,144300,7726718464,860,856,860,852,14828
|
|
20241115,144200,7714042313,861,861,861,861,73
|
|
20241115,144100,7713979460,862,862,862,862,86
|
|
20241115,144000,7713905328,862,856,862,856,759
|
|
20241115,143900,7713254901,856,856,858,856,3441
|
|
20241115,143800,7710309205,856,856,856,856,2100
|
|
20241115,143700,7708511605,858,857,858,856,129
|
|
20241115,143600,7708401078,856,858,858,856,7896
|
|
20241115,143500,7701631753,859,860,860,859,977
|
|
20241115,143400,7700792160,861,862,862,861,291
|
|
20241115,143300,7700541607,863,860,863,859,3942
|
|
20241115,143200,7697153281,861,861,861,861,1721
|
|
20241115,143100,7695671500,864,861,865,861,4154
|
|
20241115,143000,7692090295,865,859,865,859,12482
|
|
20241115,142900,7681314044,860,857,860,856,885
|
|
20241115,142800,7680555842,857,858,858,857,357
|
|
20241115,142700,7680249537,858,860,860,858,405
|
|
20241115,142600,7679901647,862,857,862,857,18866
|
|
20241115,142500,7663732880,863,856,863,855,3654
|
|
20241115,142400,7660584722,856,852,856,852,219
|
|
20241115,142300,7660398118,852,856,856,852,7750
|
|
20241115,142200,7653777904,855,862,862,855,264
|
|
20241115,142100,7653551312,858,860,861,858,764
|
|
20241115,142000,7652894315,863,860,863,860,3063
|
|
20241115,141900,7650254946,863,858,863,858,936
|
|
20241115,141800,7649448174,858,857,858,857,640
|
|
20241115,141700,7648899058,860,860,860,860,250
|
|
20241115,141600,7648684058,861,859,861,859,5384
|
|
20241115,141500,7644053429,859,860,860,859,438
|
|
20241115,141400,7643676767,860,858,860,858,2507
|
|
20241115,141300,7641523936,857,857,857,857,815
|
|
20241115,141200,7640825481,854,854,857,850,8370
|
|
20241115,141100,7633702834,851,859,859,851,4995
|
|
20241115,141000,7629443800,859,858,859,858,220
|
|
20241115,140900,7629254920,858,858,858,851,3493
|
|
20241115,140800,7626263256,850,853,857,850,5219
|
|
20241115,140700,7621823880,850,856,856,850,20336
|
|
20241115,140600,7604522171,856,860,860,856,3355
|
|
20241115,140500,7601644839,861,861,861,854,1008
|
|
20241115,140400,7600783146,859,857,859,857,733
|
|
20241115,140300,7600153501,861,861,863,855,314
|
|
20241115,140200,7599883589,861,861,862,860,50
|
|
20241115,140100,7599840569,861,862,862,861,2609
|
|
20241115,140000,7597592111,856,864,864,854,15105
|
|
20241115,135900,7584651800,865,858,865,858,13072
|
|
20241115,135800,7573390428,857,863,863,857,2963
|
|
20241115,135700,7570842311,865,863,865,863,69
|
|
20241115,135600,7570782762,863,862,863,861,642
|
|
20241115,135500,7570229346,863,863,863,863,4
|
|
20241115,135400,7570225894,863,863,865,863,1119
|
|
20241115,135300,7569260193,861,865,865,861,8225
|
|
20241115,135200,7562162870,863,863,865,863,2218
|
|
20241115,135100,7560248734,863,863,863,861,2776
|
|
20241115,135000,7557853054,868,868,868,863,2749
|
|
20241115,134900,7555467002,869,868,869,868,1556
|
|
20241115,134800,7554116314,868,868,868,868,1513
|
|
20241115,134700,7552803030,868,868,868,868,4157
|
|
20241115,134600,7549194754,865,868,868,865,2331
|
|
20241115,134500,7547174539,870,862,870,861,15091
|
|
20241115,134400,7534106113,861,863,863,861,275
|
|
20241115,134300,7533869328,861,861,863,861,1173
|
|
20241115,134200,7532859319,861,856,861,856,1132
|
|
20241115,134100,7531885107,861,860,861,860,53
|
|
20241115,134000,7531839526,860,856,860,856,3200
|
|
20241115,133900,7529100218,856,862,866,855,9033
|
|
20241115,133800,7521297972,861,853,861,853,18124
|
|
20241115,133700,7505758704,856,855,856,855,176
|
|
20241115,133600,7505608078,855,851,855,851,110
|
|
20241115,133500,7505514288,853,857,857,853,326
|
|
20241115,133400,7505234926,857,857,857,851,10642
|
|
20241115,133300,7496178566,851,851,857,851,2602
|
|
20241115,133200,7493963279,851,852,852,851,4957
|
|
20241115,133100,7489743246,852,851,852,851,11
|
|
20241115,133000,7489733880,851,858,858,851,4387
|
|
20241115,132900,7485996322,852,853,859,852,1657
|
|
20241115,132800,7484584154,859,856,859,852,5970
|
|
20241115,132700,7479471998,853,856,857,853,2452
|
|
20241115,132600,7477376902,853,858,859,853,3292
|
|
20241115,132500,7474565637,858,858,859,858,592
|
|
20241115,132400,7474057699,854,854,859,854,967
|
|
20241115,132300,7473228334,859,859,859,859,1102
|
|
20241115,132200,7472281716,853,855,859,853,191
|
|
20241115,132100,7472118699,853,859,859,852,4680
|
|
20241115,132000,7468129409,853,859,859,853,6448
|
|
20241115,131900,7462618614,859,859,859,859,240
|
|
20241115,131800,7462412454,859,856,859,856,330
|
|
20241115,131700,7462128990,859,858,859,857,1380
|
|
20241115,131600,7460946308,858,859,859,858,1030
|
|
20241115,131500,7460061638,859,859,859,859,668
|
|
20241115,131400,7459487826,859,860,860,859,417
|
|
20241115,131300,7459129616,860,860,860,860,102
|
|
20241115,131200,7459041896,860,857,860,857,5216
|
|
20241115,131100,7454571755,860,857,860,857,2040
|
|
20241115,131000,7452823472,860,860,860,860,1
|
|
20241115,130900,7452822612,860,857,860,857,2084
|
|
20241115,130800,7451035424,860,860,860,857,3062
|
|
20241115,130700,7448402929,860,863,865,860,3465
|
|
20241115,130600,7445413658,863,853,865,853,21875
|
|
20241115,130500,7426646935,856,855,856,855,2883
|
|
20241115,130400,7424181968,855,855,855,855,332
|
|
20241115,130300,7423898108,855,855,855,853,278
|
|
20241115,130200,7423660610,855,855,855,855,1227
|
|
20241115,130100,7422611525,853,855,855,852,10425
|
|
20241115,130000,7413720924,856,858,858,856,1492
|
|
20241115,125900,7412442106,858,859,859,858,22
|
|
20241115,125800,7412423209,859,859,859,857,1326
|
|
20241115,125700,7411284375,859,857,860,856,5965
|
|
20241115,125600,7406172382,857,856,858,856,1495
|
|
20241115,125500,7404891190,856,856,861,855,1036
|
|
20241115,125400,7404003402,855,855,856,854,8142
|
|
20241115,125300,7397037119,854,856,857,853,2875
|
|
20241115,125200,7394575714,852,853,856,851,6037
|
|
20241115,125100,7389434965,853,854,856,853,10880
|
|
20241115,125000,7380141131,854,858,858,854,12859
|
|
20241115,124900,7369132543,858,864,864,858,44
|
|
20241115,124800,7369094605,856,861,864,856,8585
|
|
20241115,124700,7361725996,861,861,861,860,1120
|
|
20241115,124600,7360762578,861,867,867,861,5433
|
|
20241115,124500,7356082965,862,867,867,862,8183
|
|
20241115,124400,7349013577,869,870,870,868,767
|
|
20241115,124300,7348347026,870,865,870,865,812
|
|
20241115,124200,7347642860,864,872,872,864,3141
|
|
20241115,124100,7344904498,872,869,874,861,16197
|
|
20241115,124000,7330800143,869,866,869,866,7596
|
|
20241115,123900,7324206941,866,861,866,861,1972
|
|
20241115,123800,7322505579,861,867,867,861,4334
|
|
20241115,123700,7318770925,867,867,867,867,4
|
|
20241115,123600,7318767457,867,867,867,864,2056
|
|
20241115,123500,7316986603,867,867,867,867,261
|
|
20241115,123400,7316760316,867,864,867,864,2392
|
|
20241115,123300,7314693253,864,863,864,860,2961
|
|
20241115,123200,7312139989,860,863,864,860,604
|
|
20241115,123100,7311619187,861,861,861,860,5705
|
|
20241115,123000,7306712111,861,865,865,861,563
|
|
20241115,122900,7306227356,866,867,867,861,927
|
|
20241115,122800,7305426760,867,861,867,861,799
|
|
20241115,122700,7304737345,860,861,861,860,12974
|
|
20241115,122600,7293579615,860,865,865,860,2071
|
|
20241115,122500,7291798494,867,870,870,857,3364
|
|
20241115,122400,7288903471,870,871,871,870,4040
|
|
20241115,122300,7285387895,871,871,871,871,1243
|
|
20241115,122200,7284305242,870,869,870,869,13904
|
|
20241115,122100,7272213158,869,869,869,868,1948
|
|
20241115,122000,7270520446,869,870,870,869,7741
|
|
20241115,121900,7263791953,870,867,870,865,6729
|
|
20241115,121800,7257944824,866,862,867,862,8944
|
|
20241115,121700,7250217633,863,862,863,861,2048
|
|
20241115,121600,7248451701,862,861,863,861,8038
|
|
20241115,121500,7241517372,861,863,863,861,639
|
|
20241115,121400,7240966015,856,863,863,856,266
|
|
20241115,121300,7240738034,863,854,863,853,3540
|
|
20241115,121200,7237712313,853,854,857,850,4960
|
|
20241115,121100,7233487003,854,859,859,854,10465
|
|
20241115,121000,7224534630,858,860,860,858,1178
|
|
20241115,120900,7223523609,860,866,866,860,3195
|
|
20241115,120800,7220773141,866,859,866,859,1973
|
|
20241115,120700,7219075047,861,860,861,859,172
|
|
20241115,120600,7218927235,861,861,861,861,11
|
|
20241115,120500,7218917764,857,867,867,857,4903
|
|
20241115,120400,7214704820,867,868,868,867,919
|
|
20241115,120300,7213908044,857,859,868,857,4203
|
|
20241115,120200,7210305834,869,856,869,855,18889
|
|
20241115,120100,7194132238,855,856,857,855,3667
|
|
20241115,120000,7190996709,856,858,858,856,1764
|
|
20241115,115900,7189483377,858,859,860,858,5777
|
|
20241115,115800,7184525245,860,865,865,859,6655
|
|
20241115,115700,7178794519,865,868,868,865,1376
|
|
20241115,115600,7177603135,868,869,869,868,441
|
|
20241115,115500,7177220016,869,866,869,866,28
|
|
20241115,115400,7177195690,865,869,869,865,3688
|
|
20241115,115300,7173997464,870,870,871,870,8222
|
|
20241115,115200,7166844323,870,870,870,869,6742
|
|
20241115,115100,7160978784,870,869,870,869,5051
|
|
20241115,115000,7156586437,869,861,869,861,8736
|
|
20241115,114900,7149034952,861,863,865,861,7431
|
|
20241115,114800,7142631300,865,867,867,863,5335
|
|
20241115,114700,7138016388,869,866,870,866,2346
|
|
20241115,114600,7135983258,866,865,867,865,3553
|
|
20241115,114500,7132908170,870,869,870,865,4199
|
|
20241115,114400,7129261991,870,868,871,867,9149
|
|
20241115,114300,7121317535,867,869,872,866,15015
|
|
20241115,114200,7108276973,869,872,873,868,12224
|
|
20241115,114100,7097635101,873,871,873,870,5886
|
|
20241115,114000,7092503250,872,868,872,868,14053
|
|
20241115,113900,7080281733,868,867,868,866,2843
|
|
20241115,113800,7077816051,868,868,868,868,1055
|
|
20241115,113700,7076900311,868,868,868,866,2923
|
|
20241115,113600,7074366985,868,870,872,865,7960
|
|
20241115,113500,7067442201,865,864,872,863,17443
|
|
20241115,113400,7052314504,866,865,866,863,1640
|
|
20241115,113300,7050896283,865,865,866,865,1481
|
|
20241115,113200,7049614715,867,863,867,863,323
|
|
20241115,113100,7049335787,863,864,866,863,1031
|
|
20241115,113000,7048445018,864,865,867,862,4555
|
|
20241115,112900,7044506530,865,865,868,865,9281
|
|
20241115,112800,7036467652,867,866,867,866,3130
|
|
20241115,112700,7033755197,866,865,867,865,8875
|
|
20241115,112600,7026072933,865,863,865,861,3652
|
|
20241115,112500,7022922137,862,865,866,862,4473
|
|
20241115,112400,7019055340,865,864,866,861,3015
|
|
20241115,112300,7016447848,865,859,865,859,7656
|
|
20241115,112200,7009852528,859,851,861,850,11666
|
|
20241115,112100,6999882764,851,853,854,850,954
|
|
20241115,112000,6999069435,850,846,854,845,6452
|
|
20241115,111900,6993588055,846,841,851,841,21895
|
|
20241115,111800,6975082512,841,851,851,840,40746
|
|
20241115,111700,6940719495,850,864,864,850,73625
|
|
20241115,111600,6877706821,861,867,868,860,15312
|
|
20241115,111500,6864460289,862,860,867,860,8211
|
|
20241115,111400,6857384770,861,862,862,860,1622
|
|
20241115,111300,6855989647,862,859,863,859,4243
|
|
20241115,111200,6852340704,858,859,861,858,32431
|
|
20241115,111100,6824508086,859,859,862,859,624
|
|
20241115,111000,6823971739,858,863,863,858,1979
|
|
20241115,110900,6822271693,858,860,863,858,18966
|
|
20241115,110800,6805983812,860,860,863,859,3248
|
|
20241115,110700,6803190840,860,861,862,859,17606
|
|
20241115,110600,6788046641,863,862,863,861,11116
|
|
20241115,110500,6778457497,862,859,863,859,8492
|
|
20241115,110400,6771148832,859,859,862,858,40077
|
|
20241115,110300,6736722531,863,861,866,858,32210
|
|
20241115,110200,6709020538,861,868,868,860,14725
|
|
20241115,110100,6696298331,868,871,871,868,14763
|
|
20241115,110000,6683461563,871,873,875,870,16645
|
|
20241115,105900,6668940799,873,873,874,872,5229
|
|
20241115,105800,6664376161,874,871,874,871,3024
|
|
20241115,105700,6661735149,873,872,874,871,1862
|
|
20241115,105600,6660111069,870,875,875,870,18312
|
|
20241115,105500,6644157696,875,865,875,865,7980
|
|
20241115,105400,6637231590,868,861,868,860,11727
|
|
20241115,105300,6627129172,861,870,870,861,45662
|
|
20241115,105200,6587565969,874,874,874,868,9845
|
|
20241115,105100,6578990719,869,869,874,868,13792
|
|
20241115,105000,6566999012,869,867,874,866,11212
|
|
20241115,104900,6557241868,866,878,878,866,34851
|
|
20241115,104800,6526924263,878,882,882,878,8127
|
|
20241115,104700,6519772984,882,886,886,882,17591
|
|
20241115,104600,6504213578,885,881,886,881,9233
|
|
20241115,104500,6496042741,880,880,889,879,17424
|
|
20241115,104400,6480684454,880,882,884,878,15934
|
|
20241115,104300,6466640488,879,878,880,878,3364
|
|
20241115,104200,6463685342,873,871,877,871,12813
|
|
20241115,104100,6452490285,871,881,881,867,126286
|
|
20241115,104000,6342272983,881,882,884,880,7820
|
|
20241115,103900,6335378965,882,890,891,882,10450
|
|
20241115,103800,6326126188,890,892,892,889,6170
|
|
20241115,103700,6320636782,892,892,896,892,25745
|
|
20241115,103600,6297671712,896,888,897,888,15313
|
|
20241115,103500,6284016524,887,887,889,886,11015
|
|
20241115,103400,6274235364,886,887,887,881,27454
|
|
20241115,103300,6250018244,885,879,885,876,22433
|
|
20241115,103200,6230306104,879,886,886,879,31834
|
|
20241115,103100,6202293011,882,887,888,882,19559
|
|
20241115,103000,6184969153,887,892,893,887,48685
|
|
20241115,102900,6141659005,892,893,900,892,12610
|
|
20241115,102800,6130369193,893,891,893,890,4464
|
|
20241115,102700,6126391010,890,892,895,890,6408
|
|
20241115,102600,6120675948,892,891,893,890,6433
|
|
20241115,102500,6114945992,890,891,896,890,40822
|
|
20241115,102400,6078559010,892,896,896,891,29473
|
|
20241115,102300,6052249451,896,907,909,896,95939
|
|
20241115,102200,5965518729,908,892,908,892,30378
|
|
20241115,102100,5938133224,892,895,895,892,18112
|
|
20241115,102000,5921954948,891,892,894,888,33711
|
|
20241115,101900,5891940158,892,886,892,886,15811
|
|
20241115,101800,5877883317,886,889,890,883,33104
|
|
20241115,101700,5848533253,889,893,894,889,30456
|
|
20241115,101600,5821394392,892,884,894,880,33315
|
|
20241115,101500,5791941711,884,888,889,876,71650
|
|
20241115,101400,5728760812,886,908,909,880,202430
|
|
20241115,101300,5547949064,909,909,913,908,25472
|
|
20241115,101200,5524813504,910,915,916,909,46084
|
|
20241115,101100,5482729913,914,913,917,910,29474
|
|
20241115,101000,5455786740,910,908,913,905,40918
|
|
20241115,100900,5418658898,908,908,915,905,52166
|
|
20241115,100800,5371378710,916,916,919,908,64195
|
|
20241115,100700,5312580950,917,918,919,915,65462
|
|
20241115,100600,5252556583,919,919,920,915,51645
|
|
20241115,100500,5205112887,917,919,924,914,89834
|
|
20241115,100400,5122631041,917,908,925,905,90396
|
|
20241115,100300,5040041700,910,906,910,890,149981
|
|
20241115,100200,4904948609,907,916,918,906,47429
|
|
20241115,100100,4861847567,911,925,926,910,102057
|
|
20241115,100000,4767936837,924,938,940,924,183804
|
|
20241115,095900,4596842478,933,921,941,917,257207
|
|
20241115,095800,4357134204,923,911,924,905,82770
|
|
20241115,095700,4281458653,915,930,930,900,131415
|
|
20241115,095600,4160454799,923,931,933,923,135361
|
|
20241115,095500,4034541616,933,907,936,907,281572
|
|
20241115,095400,3772943529,907,883,929,878,426670
|
|
20241115,095300,3383559872,883,881,884,879,10748
|
|
20241115,095200,3374095229,879,883,890,879,43068
|
|
20241115,095100,3336045201,883,882,883,875,25087
|
|
20241115,095000,3314025897,878,885,887,876,14527
|
|
20241115,094900,3301267685,887,884,890,880,20541
|
|
20241115,094800,3283127747,883,893,893,881,30866
|
|
20241115,094700,3255776276,893,894,894,888,27997
|
|
20241115,094600,3230805024,891,891,893,887,27469
|
|
20241115,094500,3206328068,892,890,892,886,10454
|
|
20241115,094400,3197037918,886,892,896,882,23288
|
|
20241115,094300,3176318928,892,899,900,885,58656
|
|
20241115,094200,3123723135,899,889,899,887,21754
|
|
20241115,094100,3104248720,889,889,901,886,38156
|
|
20241115,094000,3070320052,886,896,904,882,68473
|
|
20241115,093900,3008850312,896,884,901,875,77308
|
|
20241115,093800,2940020270,885,894,894,872,85476
|
|
20241115,093700,2864349497,894,902,903,892,48433
|
|
20241115,093600,2820925179,897,882,908,876,162503
|
|
20241115,093500,2675067309,876,874,883,865,81023
|
|
20241115,093400,2604346299,874,876,876,871,52035
|
|
20241115,093300,2558870497,880,861,883,857,55069
|
|
20241115,093200,2511003562,858,891,891,857,157904
|
|
20241115,093100,2373526198,885,899,905,876,140369
|
|
20241115,093000,2248386404,891,898,902,888,96991
|
|
20241115,092900,2161696044,903,892,918,892,184211
|
|
20241115,092800,1995460230,895,908,909,874,271758
|
|
20241115,092700,1753637228,908,920,922,908,112514
|
|
20241115,092600,1650908934,912,926,955,906,618461
|
|
20241115,092500,1072588770,926,920,926,886,300976
|
|
20241115,092400,797063436,926,926,926,926,0
|
|
20241115,092300,797063436,926,868,926,868,262123
|
|
20241115,092200,562490208,866,842,870,833,365933
|
|
20241115,092100,250214167,830,830,830,830,0
|
|
20241115,092000,250214167,830,821,830,821,28677
|
|
20241115,091900,226454375,828,812,830,801,66244
|
|
20241115,091800,172348336,813,806,815,796,12353
|
|
20241115,091700,162359566,808,784,820,784,27399
|
|
20241115,091600,140409726,785,780,785,780,192
|
|
20241115,091500,140259016,785,787,787,779,430
|
|
20241115,091400,139921566,787,776,787,775,56847
|
|
20241115,091300,95725507,777,767,777,763,5494
|
|
20241115,091200,91507443,766,768,768,760,2205
|
|
20241115,091100,89819545,767,761,767,759,16235
|
|
20241115,091000,77418788,760,760,760,759,2129
|
|
20241115,090900,75800778,760,760,761,759,4564
|
|
20241115,090800,72330627,760,755,760,755,6171
|
|
20241115,090700,67648994,755,758,758,755,1841
|
|
20241115,090600,66258790,758,755,758,755,1931
|
|
20241115,090500,64800741,755,758,758,751,13116
|
|
20241115,090400,54933527,756,761,761,756,33170
|
|
20241115,090300,29740471,762,767,767,761,2828
|
|
20241115,090200,27584627,766,765,766,764,10334
|
|
20241115,090100,19676539,762,759,765,759,6371
|
|
20241115,090000,14827688,760,755,760,754,19596
|